1580803200000|2020-02-04 08:00:00|901|808.6|822.1|821.2|901|822|818.7|808.6|247569
1580803500000|2020-02-04 08:05:00|821.9|821.1|818.8|818.3|822.1|821.7|816.5|816.1|297533
1580803800000|2020-02-04 08:10:00|819|818.4|820.9|820.5|822.2|821.7|819|818.4|209468
1580804100000|2020-02-04 08:15:00|821|820.6|822.1|821.5|825.1|824.9|819.3|819|296893
1580804400000|2020-02-04 08:20:00|822.2|821.6|822.8|822.4|824|823.9|822.2|821.5|126530
1580804700000|2020-02-04 08:25:00|822.7|822.5|822.7|822.3|824.6|824.4|822.1|822|272146
1580805000000|2020-02-04 08:30:00|822.8|822.4|820.5|820.1|822.8|822.4|820.4|820|188582
1580805300000|2020-02-04 08:35:00|820.4|820.2|819.2|819|821.4|821.3|818.6|818.5|263618
1580805600000|2020-02-04 08:40:00|819.3|819.1|819.7|819.6|821.1|820.9|817.9|817.7|245640
1580805900000|2020-02-04 08:45:00|819.8|819.7|819.5|819.4|820.1|819.9|818.3|818|173971
1580806200000|2020-02-04 08:50:00|819.6|819.5|820|819.8|822.4|822.3|819.5|819.3|182953
1580806500000|2020-02-04 08:55:00|819.9|819.9|820.5|820.2|821.1|821|818.8|818.5|283528
1580806800000|2020-02-04 09:00:00|820.4|820.3|820.8|820.7|821.8|821.6|819.1|819|163345
1580807100000|2020-02-04 09:05:00|820.9|820.8|820.8|820.5|821.3|821|819.3|819.2|148876
1580807400000|2020-02-04 09:10:00|820.7|820.4|820.5|820.4|821.4|821.2|820.2|820|111374
1580807700000|2020-02-04 09:15:00|820.6|820.5|819.2|818.8|820.9|820.8|818.9|818.7|228899
1580808000000|2020-02-04 09:20:00|819.3|818.9|819.2|819|819.8|819.7|819|818.8|94680
1580808300000|2020-02-04 09:25:00|819.1|819.1|819.4|819.2|819.8|819.6|818.4|818.3|64417
1580808600000|2020-02-04 09:30:00|819.5|819.3|819.6|819.5|821|820.9|819.5|819.3|197767
1580808900000|2020-02-04 09:35:00|819.7|819.6|821.7|821.4|822.3|822.2|819.7|819.6|209500
1580809200000|2020-02-04 09:40:00|821.8|821.5|820.7|820.5|822.2|822|820.3|820.2|239641
1580809500000|2020-02-04 09:45:00|820.8|820.6|821.6|821.4|821.9|821.7|820.7|820.6|71602
1580809800000|2020-02-04 09:50:00|821.7|821.5|821.8|821.6|822|821.9|820.5|820.3|193086
1580810100000|2020-02-04 09:55:00|821.9|821.7|822.2|822|822.3|822.2|821.2|821.1|92209
1580810400000|2020-02-04 10:00:00|822.3|822.1|821.5|821.3|822.9|822.8|820.7|820.5|245781
1580810700000|2020-02-04 10:05:00|821.6|821.4|820.2|820|821.6|821.4|819.6|819.3|67950
1580811000000|2020-02-04 10:10:00|820.3|820.1|820.4|820.1|820.9|820.8|820.1|820|74280
1580811300000|2020-02-04 10:15:00|820.3|820.2|819.1|818.8|820.7|820.6|818.9|818.7|66848
1580811600000|2020-02-04 10:20:00|819|818.7|818.3|818.2|819.7|819.6|818.3|818.1|72723
1580811900000|2020-02-04 10:25:00|818.4|818.1|818.8|818.5|819.3|819.1|818.2|818|65615
1580812200000|2020-02-04 10:30:00|818.7|818.6|818.8|818.6|820.1|819.9|818.7|818.5|88197
1580812500000|2020-02-04 10:35:00|818.9|818.7|818.6|818.4|819.1|819|818.5|818.3|31288
1580812800000|2020-02-04 10:40:00|818.7|818.5|819.2|819|819.2|819.1|818.6|818.4|65513
1580813100000|2020-02-04 10:45:00|819.1|819.1|818.2|818.1|819.1|819.1|818.1|818|55649
1580813400000|2020-02-04 10:50:00|818.3|818.2|817.9|817.8|818.6|818.4|817.9|817.8|63261
1580813700000|2020-02-04 10:55:00|817.8|817.7|817.3|817.2|818.2|818.1|817.3|817.1|121587
1580814000000|2020-02-04 11:00:00|817.2|817.1|816.7|816.5|817.6|817.5|816.5|816.4|200051
1580814300000|2020-02-04 11:05:00|816.8|816.6|816.9|816.7|817.3|817.2|816.6|816.4|149424
1580814600000|2020-02-04 11:10:00|817|816.8|817.1|816.9|817.3|817.1|816.4|816.1|96263
1580814900000|2020-02-04 11:15:00|817|817|817.3|817.1|818.5|818.2|816.8|816.6|78970
1580815200000|2020-02-04 11:20:00|817.4|817.2|816.1|815.9|817.4|817.2|815.9|815.6|116536
1580815500000|2020-02-04 11:25:00|816|815.8|816.8|816.7|817.3|817.1|814.8|814.5|211160
1580815800000|2020-02-04 11:30:00|816.7|816.6|818.4|818.2|818.5|818.4|816.7|816.5|51862
1580816100000|2020-02-04 11:35:00|818.3|818.1|817.3|817|818.4|818.2|816.9|816.7|124952
1580816400000|2020-02-04 11:40:00|817.2|816.9|816.5|816.3|817.5|817.4|816.5|816.3|115133
1580816700000|2020-02-04 11:45:00|816.4|816.4|816.9|816.8|817.1|817|816.3|816.1|69553
1580817000000|2020-02-04 11:50:00|817|816.7|814.9|814.7|817|816.7|814.5|814.3|150526
1580817300000|2020-02-04 11:55:00|815|814.6|814.8|814.6|815.3|815.1|814.3|814.2|106192
1580817600000|2020-02-04 12:00:00|814.9|814.5|814.1|813.8|840|815.7|813.9|813.8|88892
1580817900000|2020-02-04 12:05:00|814|813.9|815.7|815.5|815.7|815.6|813.7|813.6|101987
1580818200000|2020-02-04 12:10:00|815.6|815.4|814|813.8|815.6|815.4|813.9|813.7|162471
1580818500000|2020-02-04 12:15:00|814.1|813.9|814.5|814.4|816|815.9|814|813.8|85694
1580818800000|2020-02-04 12:20:00|814.6|814.5|814.1|813.9|814.7|814.5|813.7|813.5|95342
1580819100000|2020-02-04 12:25:00|814|813.8|814.6|814.4|815.7|815.5|813.7|813.5|157875
1580819400000|2020-02-04 12:30:00|814.7|814.5|814|813.8|815|814.9|812.8|812.7|175941
1580819700000|2020-02-04 12:35:00|814.1|813.9|816.7|816.5|816.9|816.7|814|813.7|109946
1580820000000|2020-02-04 12:40:00|816.8|816.6|817.7|817.5|818.4|818.3|816.6|816.4|159058
1580820300000|2020-02-04 12:45:00|817.6|817.4|818.5|818.4|819|818.8|817.4|817.2|85975
1580820600000|2020-02-04 12:50:00|818.6|818.5|815.9|815.7|819.3|819.1|815.8|815.7|250193
1580820900000|2020-02-04 12:55:00|815.8|815.8|816.5|816.1|816.8|816.5|815.5|815.2|151162
1580821200000|2020-02-04 13:00:00|816.4|816.2|817.6|817.4|818.1|817.8|815.8|815.6|138150
1580821500000|2020-02-04 13:05:00|817.5|817.5|817.5|817.4|817.8|817.7|816.8|816.5|107592
1580821800000|2020-02-04 13:10:00|817.6|817.5|818.2|818|819.2|819|817.3|817.1|124892
1580822100000|2020-02-04 13:15:00|818.1|818.1|817.8|817.5|818.8|818.7|817.3|817.1|80677
1580822400000|2020-02-04 13:20:00|817.7|817.4|819|818.8|819|818.9|817.5|817.4|58434
1580822700000|2020-02-04 13:25:00|819.1|818.9|820.5|820.2|821.3|821.1|819|818.8|74131
1580823000000|2020-02-04 13:30:00|820.6|820.3|820|819.9|820.6|820.5|819.7|819.4|72797
1580823300000|2020-02-04 13:35:00|819.9|819.8|818.6|818.3|820|819.9|818.1|818|113017
1580823600000|2020-02-04 13:40:00|818.5|818.2|818.6|818.4|818.7|818.5|817.7|817.6|114089
1580823900000|2020-02-04 13:45:00|818.5|818.2|819.8|819.7|819.8|819.7|817.9|817.7|111736
1580824200000|2020-02-04 13:50:00|819.9|819.8|819.6|819.4|820.8|820.5|819.2|819.1|162856
1580824500000|2020-02-04 13:55:00|819.5|819.3|818.4|818.3|819.7|819.6|817.7|817.5|186072
1580824800000|2020-02-04 14:00:00|818.5|818.4|819.6|819.5|820.2|819.9|818.4|818.3|189444
1580825100000|2020-02-04 14:05:00|819.7|819.6|821.1|820.9|821.6|821.5|819.4|819.3|99001
1580825400000|2020-02-04 14:10:00|821.2|821|819.9|819.6|821.2|821|819.6|819.3|138491
1580825700000|2020-02-04 14:15:00|819.8|819.5|816.8|816.5|819.8|819.5|816.5|816.3|299572
1580826000000|2020-02-04 14:20:00|816.9|816.6|817.6|817.5|817.6|817.5|816.7|816.6|148314
1580826300000|2020-02-04 14:25:00|817.5|817.4|817|816.8|817.8|817.7|816.4|816.3|62858
1580826600000|2020-02-04 14:30:00|817.1|816.9|816.3|816|819|818.7|816|815.9|334031
1580826900000|2020-02-04 14:35:00|816.2|816.1|815.4|815.3|817.2|816.9|815.4|815.2|342182
1580827200000|2020-02-04 14:40:00|815.5|815.2|816.7|816.6|818.5|818.2|815.5|815.2|223822
1580827500000|2020-02-04 14:45:00|816.8|816.7|817.7|817.4|818.5|818.2|816.8|816.6|157977
1580827800000|2020-02-04 14:50:00|817.8|817.5|817.2|816.9|818.3|818.1|816.9|816.7|201032
1580828100000|2020-02-04 14:55:00|817|816.7|817.9|817.6|817.9|817.7|816.3|816|80689
1580828400000|2020-02-04 15:00:00|818|817.7|817.1|816.9|818.3|818|816.6|816.4|152957
1580828700000|2020-02-04 15:05:00|816.9|817|816.8|816.6|817.3|817|816.4|816.2|109212
1580829000000|2020-02-04 15:10:00|816.9|816.5|816.5|816.3|817.8|817.6|816|815.8|200423
1580829300000|2020-02-04 15:15:00|816.6|816.2|816.4|816.2|817|816.9|816.3|816.1|161554
1580829600000|2020-02-04 15:20:00|816.5|816.3|816.7|816.4|817.2|817.1|816.2|816|154019
1580829900000|2020-02-04 15:25:00|816.8|816.5|817.7|817.5|817.9|817.8|816.7|816.5|202935
1580830200000|2020-02-04 15:30:00|817.6|817.6|817.1|816.9|817.9|817.7|817|816.9|118995
1580830500000|2020-02-04 15:35:00|817.2|817|817.4|817.2|817.5|817.4|817|816.9|112900
1580830800000|2020-02-04 15:40:00|817.5|817.3|816.7|816.5|817.7|817.5|816.6|816.4|84290
1580831100000|2020-02-04 15:45:00|816.6|816.4|816|815.8|816.8|816.7|816|815.8|116654
1580831400000|2020-02-04 15:50:00|816.1|815.9|815.8|815.5|816.1|815.9|815.2|815|178325
1580831700000|2020-02-04 15:55:00|815.7|815.6|815|814.8|816|815.8|814.3|814.1|151710
1580832000000|2020-02-04 16:00:00|815.1|814.9|814.4|814.2|815.3|815.2|814.1|814|132756
1580832300000|2020-02-04 16:05:00|814.3|814.3|813.8|813.6|814.8|814.6|813.1|812.9|319524
1580832600000|2020-02-04 16:10:00|813.7|813.5|813.5|813.4|814.6|814.5|813.5|813.3|247021
1580832900000|2020-02-04 16:15:00|813.6|813.5|814|813.8|814.3|814.2|813.3|813.2|204797
1580833200000|2020-02-04 16:20:00|813.9|813.7|814.3|814|814.4|814.3|813.6|813.5|114555
1580833500000|2020-02-04 16:25:00|814.1|813.7|815|814.6|815.5|815.3|813.9|813.7|304446
1580889600000|2020-02-05 08:00:00|901|813.3|812.9|812.3|901|813.8|809.7|809|345428
1580889900000|2020-02-05 08:05:00|813|812.4|815.6|815.3|817.4|817.2|813|812.4|246017
1580890200000|2020-02-05 08:10:00|815.8|815.4|812.3|811.9|815.8|815.4|811.5|810.9|227703
1580890500000|2020-02-05 08:15:00|812.4|812|812.2|812|813.4|813|810.6|810.3|130887
1580890800000|2020-02-05 08:20:00|812.1|811.9|812.3|812.2|812.4|812.2|810.3|810.1|229159
1580891100000|2020-02-05 08:25:00|812.2|812|814.9|814.5|815.4|815.1|811.5|811.2|224754
1580891400000|2020-02-05 08:30:00|815|814.6|817|816.7|817|816.9|814.5|814.1|125025
1580891700000|2020-02-05 08:35:00|816.9|816.6|821.4|820.8|821.9|821.5|816.3|816.1|410999
1580892000000|2020-02-05 08:40:00|821.5|820.9|819.8|819.5|822.9|822.7|819.6|819.4|252515
1580892300000|2020-02-05 08:45:00|819.9|819.6|821.3|820.9|824.2|823.9|819.8|819.6|299110
1580892600000|2020-02-05 08:50:00|821.2|821|818.6|818.3|822.5|822.2|818.4|818|178609
1580892900000|2020-02-05 08:55:00|818.5|818.2|820|819.8|820.7|820.4|818.5|818.1|234265
1580893200000|2020-02-05 09:00:00|819.9|819.7|820.1|819.7|821.3|821.1|819|818.7|166836
1580893500000|2020-02-05 09:05:00|820|819.6|820.3|820|822|821.7|819.6|819.4|142195
1580893800000|2020-02-05 09:10:00|820.4|820.1|820|819.8|820.7|820.5|819.4|819.3|79882
1580894100000|2020-02-05 09:15:00|820.1|819.9|821.9|821.7|822.6|822.3|820|819.7|273752
1580894400000|2020-02-05 09:20:00|821.8|821.6|821.7|821.4|822.8|822.5|821.2|821.1|227171
1580894700000|2020-02-05 09:25:00|821.6|821.3|823.9|823.7|824.2|824.1|821.4|821.2|278567
1580895000000|2020-02-05 09:30:00|824|823.6|825|824.8|825.9|825.6|824|823.6|142043
1580895300000|2020-02-05 09:35:00|824.9|824.7|825.4|825.1|825.8|825.5|823.6|823.5|145247
1580895600000|2020-02-05 09:40:00|825.6|825.3|826.1|825.8|826.6|826.2|824.7|824.6|156555
1580895900000|2020-02-05 09:45:00|826|825.7|827.2|827.1|828.2|827.9|825.7|825.5|255283
1580896200000|2020-02-05 09:50:00|827.3|827.2|827.5|827.4|829.6|829.2|826.8|826.6|201070
1580896500000|2020-02-05 09:55:00|827.4|827.3|826.7|826.5|827.7|827.6|826.3|826.1|188277
1580896800000|2020-02-05 10:00:00|826.6|826.4|824.8|824.5|826.7|826.4|824|823.9|176586
1580897100000|2020-02-05 10:05:00|824.7|824.6|825.4|825.2|825.7|825.3|824.1|823.9|163118
1580897400000|2020-02-05 10:10:00|825.5|825.3|824.5|824.2|826.1|825.9|824.2|824|105236
1580897700000|2020-02-05 10:15:00|824.4|824.1|824.9|824.7|824.9|824.8|823|822.9|106553
1580898000000|2020-02-05 10:20:00|825|824.8|822.5|822.3|825.4|825|822.4|822.3|120624
1580898300000|2020-02-05 10:25:00|822.4|822.2|822.9|822.7|824.1|823.9|822.3|822.1|132710
1580898600000|2020-02-05 10:30:00|823|822.8|823.1|822.9|823.9|823.6|822.5|822.4|99439
1580898900000|2020-02-05 10:35:00|823|823|823.2|823|823.8|823.5|822.9|822.6|55921
1580899200000|2020-02-05 10:40:00|823.3|823.1|823.2|823.1|824|823.8|822.3|822.2|123550
1580899500000|2020-02-05 10:45:00|823.1|823|824|823.9|824.5|824.3|823|822.9|83284
1580899800000|2020-02-05 10:50:00|824.1|823.8|824.9|824.6|825|824.8|823.7|823.5|95206
1580900100000|2020-02-05 10:55:00|824.8|824.7|825.4|825.2|826|825.7|824.8|824.6|91049
1580900400000|2020-02-05 11:00:00|825.3|825.1|825.3|825.1|825.7|825.6|824.9|824.8|64569
1580900700000|2020-02-05 11:05:00|825.4|825.2|825.1|825|825.9|825.7|824.7|824.6|75061
1580901000000|2020-02-05 11:10:00|825|824.9|824.2|823.9|825.2|824.9|823.1|823|116436
1580901300000|2020-02-05 11:15:00|824.1|824|824.8|824.5|825.7|825.4|824.1|824|139802
1580901600000|2020-02-05 11:20:00|824.7|824.6|825.9|825.7|826|825.7|824.5|824.4|134785
1580901900000|2020-02-05 11:25:00|826|825.8|825.5|825.3|826.7|826.5|825.5|825.3|108957
1580902200000|2020-02-05 11:30:00|825.4|825.2|826.4|826.2|826.4|826.3|825.3|825.2|24269
1580902500000|2020-02-05 11:35:00|826.3|826.1|821.5|821.3|826.4|826.3|820.8|820.5|281902
1580902800000|2020-02-05 11:40:00|821.6|821.4|823.9|823.3|823.9|823.3|821.2|821|84199
1580903100000|2020-02-05 11:45:00|823.8|823.4|825|824.8|825.4|825.1|823.4|823.3|79076
1580903400000|2020-02-05 11:50:00|825.1|824.9|824.9|824.7|825.5|825.3|824.4|824.2|46600
1580903700000|2020-02-05 11:55:00|824.8|824.6|824.1|823.9|824.9|824.7|823.8|823.7|76002
1580904000000|2020-02-05 12:00:00|824|823.7|823.2|823.1|824.5|824.4|823.1|819.9|88985
1580904300000|2020-02-05 12:05:00|823.3|823.2|823.2|822.9|824.1|823.9|822.7|822.5|81652
1580904600000|2020-02-05 12:10:00|823.3|823|825.2|825|825.9|825.6|823.3|822.9|47670
1580904900000|2020-02-05 12:15:00|825.3|825.1|826.8|826.5|827.7|827.5|825.3|825|72700
1580905200000|2020-02-05 12:20:00|826.9|826.6|827.8|827.6|828.3|828|826.8|826.6|63732
1580905500000|2020-02-05 12:25:00|827.9|827.7|828.6|828.4|828.6|828.5|827.6|827.4|62023
1580905800000|2020-02-05 12:30:00|828.5|828.3|828.4|828.1|828.5|828.4|827|826.9|87505
1580906100000|2020-02-05 12:35:00|828.3|828.2|829.2|829|829.6|829.3|828.2|828|66609
1580906400000|2020-02-05 12:40:00|829.3|829.1|827.8|827.7|829.3|829.1|827.8|827.7|46280
1580906700000|2020-02-05 12:45:00|827.7|827.6|828.3|828.2|828.5|828.2|827.5|827.4|75695
1580907000000|2020-02-05 12:50:00|828.2|828.1|827|826.8|828.2|828.1|826.3|826.1|139640
1580907300000|2020-02-05 12:55:00|827.1|826.9|827.1|826.7|827.8|827.7|826.6|826.5|71818
1580907600000|2020-02-05 13:00:00|827|826.8|826.9|826.7|827.1|827|826.3|826.1|97770
1580907900000|2020-02-05 13:05:00|826.8|826.6|827.5|827.2|827.6|827.4|826.5|826.4|55594
1580908200000|2020-02-05 13:10:00|827.4|827.3|827.2|826.9|827.5|827.3|826.7|826.6|155566
1580908500000|2020-02-05 13:15:00|827.3|827|827|826.8|829|828.8|826.6|826.4|222322
1580908800000|2020-02-05 13:20:00|827.1|826.9|826.7|826.5|827.8|827.6|826.6|826.5|107078
1580909100000|2020-02-05 13:25:00|826.8|826.6|826.1|825.9|826.8|826.7|825.8|825.7|50501
1580909400000|2020-02-05 13:30:00|826.2|825.8|826.5|826.4|827.2|827|825.8|825.6|79984
1580909700000|2020-02-05 13:35:00|826.6|826.5|826.8|826.6|827.1|826.9|826.1|826|46869
1580910000000|2020-02-05 13:40:00|826.9|826.7|826.9|826.7|828.4|828.2|826.9|826.7|131602
1580910300000|2020-02-05 13:45:00|827|826.8|826.1|826|827.2|827|825.7|825.5|170275
1580910600000|2020-02-05 13:50:00|826.2|826.1|827.1|826.9|827.1|826.9|825.2|825|139755
1580910900000|2020-02-05 13:55:00|827|826.8|827.9|827.7|828.2|828.1|826.6|826.4|114512
1580911200000|2020-02-05 14:00:00|827.8|827.6|828|827.8|828.2|828|827.1|827|213796
1580911500000|2020-02-05 14:05:00|828.1|827.9|828.5|828.2|828.9|828.8|827.9|827.8|127307
1580911800000|2020-02-05 14:10:00|828.4|828.3|828.9|828.7|829.4|829.2|827.9|827.8|196395
1580912100000|2020-02-05 14:15:00|828.8|828.8|829.4|829.2|829.5|829.4|828.6|828.4|161641
1580912400000|2020-02-05 14:20:00|829.3|829.1|830.2|830|830.3|830.1|829.2|829|168218
1580912700000|2020-02-05 14:25:00|830.3|830.1|828.8|828.7|830.4|830.2|828.8|828.7|167453
1580913000000|2020-02-05 14:30:00|828.7|828.6|827.2|827|829.4|829.3|827.1|827|393239
1580913300000|2020-02-05 14:35:00|827.3|827.1|825.9|825.7|827.5|827.4|825.9|825.7|230569
1580913600000|2020-02-05 14:40:00|825.8|825.6|823.9|823.6|825.9|825.6|823.8|823.6|150272
1580913900000|2020-02-05 14:45:00|823.8|823.7|823.3|823.1|824.4|824.2|823|822.8|503031
1580914200000|2020-02-05 14:50:00|823.4|823.2|823.4|823.2|825|824.9|823.3|823.1|384868
1580914500000|2020-02-05 14:55:00|823.3|823.3|822.5|822.1|824|823.8|822.3|822|295656
1580914800000|2020-02-05 15:00:00|822.3|822|822.7|822.5|823.4|823.2|822|821.9|360296
1580915100000|2020-02-05 15:05:00|822.8|822.6|821.6|821.5|823.3|823.2|821.4|821.3|210728
1580915400000|2020-02-05 15:10:00|821.7|821.6|821.8|821.7|822.8|822.6|821.2|820.9|179452
1580915700000|2020-02-05 15:15:00|821.9|821.8|820.4|820.3|822|821.8|819.8|819.6|206915
1580916000000|2020-02-05 15:20:00|820.5|820.4|822.1|821.8|822.3|822.2|820.3|820.1|96410
1580916300000|2020-02-05 15:25:00|822|821.7|821.1|820.8|822.5|822.2|819.1|819|189060
1580916600000|2020-02-05 15:30:00|821|820.7|821.6|821.5|822.3|822|819.9|819.8|122438
1580916900000|2020-02-05 15:35:00|821.5|821.4|821.7|821.2|822.4|822.3|820.7|820.4|230233
1580917200000|2020-02-05 15:40:00|821.8|821.3|821.7|821.4|822|821.7|819.6|819.5|355084
1580917500000|2020-02-05 15:45:00|821.6|821.3|821.9|821.6|822.1|822|821|820.7|205723
1580917800000|2020-02-05 15:50:00|821.8|821.5|821.8|821.6|822.8|822.6|821.6|821.4|270087
1580918100000|2020-02-05 15:55:00|821.7|821.5|822.9|822.8|823|822.9|821.4|821.1|114912
1580918400000|2020-02-05 16:00:00|823|822.7|823.1|822.8|824|823.9|822.3|822.1|286156
1580918700000|2020-02-05 16:05:00|823.2|822.9|824.1|824|824.4|824.3|822.8|822.7|217296
1580919000000|2020-02-05 16:10:00|824.2|824.1|825.7|825.5|825.8|825.7|823.9|823.7|258051
1580919300000|2020-02-05 16:15:00|825.8|825.6|825.5|825.3|826.2|825.9|825.1|825|161739
1580919600000|2020-02-05 16:20:00|825.4|825.2|825.5|825.3|825.8|825.6|825.1|824.9|229783
1580919900000|2020-02-05 16:25:00|825.6|825.4|826|825.5|826.4|826.2|825|824.8|419165
1580976000000|2020-02-06 08:00:00|901|834.9|842.3|841.9|901|842.2|835|834.9|603254
1580976300000|2020-02-06 08:05:00|842|842|846|845.6|846.6|846.1|841|840.7|499720
1580976600000|2020-02-06 08:10:00|845.9|845.5|850|849.7|851.6|851.2|844.3|843.8|724312
1580976900000|2020-02-06 08:15:00|850.1|849.8|848|847.5|851.8|851.2|847.4|847.1|290763
1580977200000|2020-02-06 08:20:00|847.9|847.4|851.4|851.1|851.5|851.1|846.5|846.3|311579
1580977500000|2020-02-06 08:25:00|851.3|851|848.5|848.1|852|851.8|847.7|847.2|311874
1580977800000|2020-02-06 08:30:00|848.4|848|852.4|852.1|852.7|852.3|847.4|847.3|329448
1580978100000|2020-02-06 08:35:00|852.3|852|853.7|853.4|854.1|853.9|850.3|850|321352
1580978400000|2020-02-06 08:40:00|853.6|853.3|856.8|856.4|856.9|856.4|852.2|851.8|175529
1580978700000|2020-02-06 08:45:00|856.7|856.3|858.3|858|859.2|858.9|854.6|854.3|660127
1580979000000|2020-02-06 08:50:00|858.2|858.1|861|859.9|861|860.2|857.7|857.4|307268
1580979300000|2020-02-06 08:55:00|860.2|859.6|861.3|861.1|861.6|861.3|857.5|857.1|654365
1580979600000|2020-02-06 09:00:00|861.2|861|860|859.9|861.3|861|858.7|858.6|530329
1580979900000|2020-02-06 09:05:00|859.9|859.7|862.1|862|863|862.8|859.5|859.3|467856
1580980200000|2020-02-06 09:10:00|862.2|862.1|860.8|860.5|863.4|863.2|859.5|857.5|493019
1580980500000|2020-02-06 09:15:00|860.9|860.6|862.2|862.1|862.8|862.4|860.6|860.4|275428
1580980800000|2020-02-06 09:20:00|862.3|862.2|860.4|860.2|863.3|863|860.2|860.1|384145
1580981100000|2020-02-06 09:25:00|860.3|860.1|860|859.7|861.1|861|859.1|858.7|320266
1580981400000|2020-02-06 09:30:00|859.9|859.8|862.5|862.2|862.5|862.2|859.6|859.5|402320
1580981700000|2020-02-06 09:35:00|862.7|862.3|864.1|863.9|865.6|865.3|862|861.9|582497
1580982000000|2020-02-06 09:40:00|864.2|864|864.4|864.1|865|864.8|863.6|863.5|307703
1580982300000|2020-02-06 09:45:00|864.3|864.2|864.5|864.2|864.7|864.5|863.4|863.1|361714
1580982600000|2020-02-06 09:50:00|864.6|864.3|864.1|863.8|865.7|865.5|863.6|863.5|357290
1580982900000|2020-02-06 09:55:00|864|863.9|865.2|864.8|865.2|865|863.6|863.5|361144
1580983200000|2020-02-06 10:00:00|865.1|864.9|864.3|864.1|865.6|865.5|864.2|864|291085
1580983500000|2020-02-06 10:05:00|864.2|864.2|865.1|865|865.5|865.4|864|863.7|288898
1580983800000|2020-02-06 10:10:00|865|864.9|865.9|865.8|866.4|866.2|864.1|863.9|404672
1580984100000|2020-02-06 10:15:00|866|865.9|869|868.8|869|868.8|865.6|865.5|371623
1580984400000|2020-02-06 10:20:00|869.1|868.9|874.1|873.8|874.3|874|868.7|868.6|917443
1580984700000|2020-02-06 10:25:00|874.3|873.9|872.9|872.7|879|878.8|872.5|872.3|631839
1580985000000|2020-02-06 10:30:00|872.8|872.8|876.6|876.4|877.5|877|872.8|872.7|413955
1580985300000|2020-02-06 10:35:00|876.7|876.5|874.5|874|876.7|876.5|873.5|873.2|373053
1580985600000|2020-02-06 10:40:00|874.4|874.1|876.6|876.4|876.7|876.4|873.3|873.2|225904
1580985900000|2020-02-06 10:45:00|876.5|876.5|878.2|878.1|878.7|878.5|876.5|876.5|411334
1580986200000|2020-02-06 10:50:00|878.1|878|878.6|878.3|879.4|879.1|877.7|877.6|241145
1580986500000|2020-02-06 10:55:00|878.5|878.2|881.1|880.9|881.2|881|878.4|878.2|1165034
1580986800000|2020-02-06 11:00:00|881.2|881|886.7|886.5|886.9|886.6|881|880.9|991239
1580987100000|2020-02-06 11:05:00|886.6|886.4|893.2|892.8|893.4|893|885.5|885.1|1451499
1580987400000|2020-02-06 11:10:00|893|892.9|901.4|900.8|903|902.5|893|892.9|2016261
1580987700000|2020-02-06 11:15:00|901.3|900.6|901.8|901.2|904|903.7|900.6|900.1|825837
1580988000000|2020-02-06 11:20:00|901.9|901.5|899.8|899.5|902.6|902.1|897.8|897.6|622161
1580988300000|2020-02-06 11:25:00|899.7|899.6|900.4|900|902.4|902|898.1|898|684969
1580988600000|2020-02-06 11:30:00|900.5|900.1|901|900.8|903|902.8|899|898.8|488889
1580988900000|2020-02-06 11:35:00|900.9|900.7|900|899.7|901.6|901.4|899.4|899.1|460486
1580989200000|2020-02-06 11:40:00|899.9|899.5|906.7|906.3|907.4|907|899.6|899.3|702704
1580989500000|2020-02-06 11:45:00|906.9|906.5|900.1|899.7|907.5|907|899.6|899.4|701279
1580989800000|2020-02-06 11:50:00|900|899.6|901.2|900.5|902.3|902|899.4|899.2|441322
1580990100000|2020-02-06 11:55:00|901.1|900.6|901.8|901.4|903|902.6|900.8|900.5|319133
1580990400000|2020-02-06 12:00:00|901.7|900.7|901.2|900.9|902.5|902.1|900.4|893.2|217422
1580990700000|2020-02-06 12:05:00|901.1|901|902.8|902.4|903.6|903.1|900.6|900.2|268793
1580991000000|2020-02-06 12:10:00|902.9|902.5|902.7|902.2|903|902.7|901.3|901|181883
1580991300000|2020-02-06 12:15:00|902.5|902.1|902.1|902|903.9|903.4|901.6|901.4|234248
1580991600000|2020-02-06 12:20:00|902.2|902.1|900.9|900.3|902.5|902.1|899.5|899|429482
1580991900000|2020-02-06 12:25:00|900.8|900.4|901.5|901.3|903.7|903.2|900.7|900.3|248932
1580992200000|2020-02-06 12:30:00|901.6|901.4|900.1|899.5|903.6|903.1|899.2|898.8|487761
1580992500000|2020-02-06 12:35:00|899.9|899.4|899.6|899.3|901.5|901.2|899.1|899|283252
1580992800000|2020-02-06 12:40:00|899.7|899.2|900.9|900.7|901|900.7|899.4|899|241348
1580993100000|2020-02-06 12:45:00|901|900.9|901.7|901.2|903|902.9|900.4|900.3|666567
1580993400000|2020-02-06 12:50:00|901.6|901.3|901.8|901.5|902.7|902.4|901.2|901|222414
1580993700000|2020-02-06 12:55:00|901.9|901.4|903.5|903.3|904.4|904.1|901.6|901.4|257585
1580994000000|2020-02-06 13:00:00|903.6|903.4|902.5|902.3|904.1|903.8|900.6|900.5|204931
1580994300000|2020-02-06 13:05:00|902.6|902.4|902.3|901.9|904|903.9|900.3|900.2|433062
1580994600000|2020-02-06 13:10:00|902.2|901.8|902|901.5|903.4|903.1|901.4|901.2|204245
1580994900000|2020-02-06 13:15:00|901.9|901.6|904|903.8|904.8|904.4|901.9|901.6|292982
1580995200000|2020-02-06 13:20:00|903.9|903.7|902.7|902.3|903.9|903.7|902|901.8|189587
1580995500000|2020-02-06 13:25:00|902.8|902.4|899.6|899.4|902.9|902.4|899.6|899.4|342213
1580995800000|2020-02-06 13:30:00|899.5|899.3|901.4|901.1|901.5|901.3|899.3|899|236641
1580996100000|2020-02-06 13:35:00|901.5|901.2|901.5|901.4|902|901.7|899.6|899.4|314661
1580996400000|2020-02-06 13:40:00|901.6|901.3|900.2|899.9|903.7|903.5|899.8|899.5|444791
1580996700000|2020-02-06 13:45:00|900.1|900|903.3|903.1|903.7|903.4|899.4|899|756012
1580997000000|2020-02-06 13:50:00|903.4|903.2|906.5|906.2|907.6|907.2|902.8|902.5|366528
1580997300000|2020-02-06 13:55:00|906.4|906.3|906.8|906.2|906.9|906.5|903.9|903.7|303181
1580997600000|2020-02-06 14:00:00|906.7|906.4|909.8|909.5|910|909.6|906.7|906.4|536199
1580997900000|2020-02-06 14:05:00|909.7|909.6|916.2|915.7|917.4|917.3|909.6|909.6|856250
1580998200000|2020-02-06 14:10:00|916.3|915.6|914.3|913.7|920.6|920.4|913.6|913.2|669779
1580998500000|2020-02-06 14:15:00|914|913.8|918|917.6|918|917.6|911.9|911.7|608916
1580998800000|2020-02-06 14:20:00|917.9|917.5|921.1|920.5|922.6|922.1|917.7|917.5|1243450
1580999100000|2020-02-06 14:25:00|921|920.4|925.8|925|927|926.9|918.7|918.5|889557
1580999400000|2020-02-06 14:30:00|925.7|924.9|925.2|924.8|936|929.1|924.7|924.1|651804
1580999700000|2020-02-06 14:35:00|925.1|924.5|920.7|920.2|926.4|926|919.9|919.5|1049057
1581000000000|2020-02-06 14:40:00|920.8|920.3|920.8|920.7|922.4|922.2|920.1|920|523689
1581000300000|2020-02-06 14:45:00|921|920.8|921.7|921.4|923.2|922.9|918.5|918.3|1218979
1581000600000|2020-02-06 14:50:00|921.8|921.5|925.6|925.3|925.7|925.5|921|920.8|1318878
1581000900000|2020-02-06 14:55:00|925.5|925.2|930.7|930.4|931|930.7|925|924.8|572428
1581001200000|2020-02-06 15:00:00|930.6|930.3|930.7|930.5|932|931.6|928.4|928|814000
1581001500000|2020-02-06 15:05:00|930.6|930.6|932.8|932.5|935.9|935.6|930.2|930.1|753961
1581001800000|2020-02-06 15:10:00|932.7|932.4|937.1|936.8|940.4|940.1|932.5|932|1279619
1581002100000|2020-02-06 15:15:00|937|936.9|935.5|935.1|938.5|938.2|934|933.6|699672
1581002400000|2020-02-06 15:20:00|935.6|935.2|934.1|934|936.7|936.4|933.4|933|659093
1581002700000|2020-02-06 15:25:00|934.2|933.9|935.2|934.8|936.8|936.5|931.2|931|1424321
1581003000000|2020-02-06 15:30:00|935.1|934.7|940.7|940.6|941.1|941|934.8|934.5|759431
1581003300000|2020-02-06 15:35:00|940.6|940.5|937.6|937.4|941.2|940.9|937|936.6|669644
1581003600000|2020-02-06 15:40:00|937.7|937.5|935.7|935.4|937.8|937.6|934.7|934.6|618441
1581003900000|2020-02-06 15:45:00|935.6|935.3|936.1|935.9|936.6|936.4|934.8|934.7|491269
1581004200000|2020-02-06 15:50:00|936|935.8|936.5|936.2|938.7|938.4|935|934.8|1048350
1581004500000|2020-02-06 15:55:00|936.4|936.1|934.5|934.3|936.9|936.6|934.3|934.1|659410
1581004800000|2020-02-06 16:00:00|934.4|934.4|933.2|933|935.2|935|933.2|933|1583622
1581005100000|2020-02-06 16:05:00|933.3|933.1|931.1|930.9|933.8|933.5|930.8|930.7|1267983
1581005400000|2020-02-06 16:10:00|931|931|930.1|930|932.2|932|930.1|930|809148
1581005700000|2020-02-06 16:15:00|930|929.9|929.3|929|930.1|930|927.1|927|726361
1581006000000|2020-02-06 16:20:00|929.2|929.1|930.6|930.4|931.4|931.2|928.8|928.6|711583
1581006300000|2020-02-06 16:25:00|930.7|930.5|929.5|929|930.9|930.8|929.2|929|451865
1581062400000|2020-02-07 08:00:00|949.4|926.1|923.5|922.9|949.4|934.9|922.3|921.8|1081542
1581062700000|2020-02-07 08:05:00|923.4|923|929.6|929|929.6|929|920.1|919.1|619535
1581063000000|2020-02-07 08:10:00|929.5|928.9|927.7|927.2|930|929.8|923.5|923.1|405817
1581063300000|2020-02-07 08:15:00|927.6|927.1|926.3|925.8|928.8|928.4|923|922.9|450667
1581063600000|2020-02-07 08:20:00|926.1|925.7|928.6|928.3|928.7|928.3|924.6|924.2|300676
1581063900000|2020-02-07 08:25:00|928.5|928.2|931.9|931.4|932.6|932.4|927.4|927|513493
1581064200000|2020-02-07 08:30:00|932|931.5|935|934.8|935|934.9|930.9|930.5|421964
1581064500000|2020-02-07 08:35:00|934.9|934.9|939|938.7|939.6|939.4|934.7|934.4|397169
1581064800000|2020-02-07 08:40:00|938.9|938.6|938.7|938.4|940.7|940.4|937.7|937.4|522790
1581065100000|2020-02-07 08:45:00|938.6|938.5|936.7|936.3|939.3|939.1|934.8|934.5|553384
1581065400000|2020-02-07 08:50:00|936.8|936.4|932.2|932|937.7|937.4|932.2|932|405793
1581065700000|2020-02-07 08:55:00|932.1|932.1|925.8|925.4|932.9|932.6|925.4|925|555680
1581066000000|2020-02-07 09:00:00|925.7|925.3|930|929.8|930|929.8|923.7|923.4|255229
1581066300000|2020-02-07 09:05:00|930.2|929.9|932.6|932.3|933.5|932.9|929.9|929.5|186239
1581066600000|2020-02-07 09:10:00|932.5|932.2|934.5|934.1|934.6|934.3|931.5|931|220243
1581066900000|2020-02-07 09:15:00|934.4|934.2|935.4|935.1|935.6|935.2|933.9|933.8|210026
1581067200000|2020-02-07 09:20:00|935.5|935.2|937.6|937.3|938|937.9|935.2|935|261784
1581067500000|2020-02-07 09:25:00|937.5|937.4|933.4|933.1|938|937.7|933.4|933.1|214002
1581067800000|2020-02-07 09:30:00|933.3|933|931.7|931.5|933.3|933|931.6|931.4|217226
1581068100000|2020-02-07 09:35:00|931.9|931.6|935.2|934.8|935.2|935|931|930.7|176060
1581068400000|2020-02-07 09:40:00|935.1|934.7|935.4|934.9|936.6|936.3|933.9|933.6|230222
1581068700000|2020-02-07 09:45:00|935.2|935|935.1|934.8|935.9|935.7|934.4|934.1|150540
1581069000000|2020-02-07 09:50:00|935.2|935|935.5|935.2|937.5|937.1|934.9|934.8|167516
1581069300000|2020-02-07 09:55:00|935.4|935.3|936.9|936.7|938|937.9|935.4|935.2|221348
1581069600000|2020-02-07 10:00:00|936.8|936.6|936.6|936.2|936.9|936.6|934.9|934.6|197810
1581069900000|2020-02-07 10:05:00|936.5|936.4|938.3|938.1|938.5|938.4|936.5|936.2|153441
1581070200000|2020-02-07 10:10:00|938.2|938|936.5|936|938.3|938|935.1|934.9|212414
1581070500000|2020-02-07 10:15:00|936.4|936.1|933.4|933|936.4|936.2|932|931.7|351768
1581070800000|2020-02-07 10:20:00|933.2|932.9|933.5|933.3|934.6|934.5|933|932.8|154599
1581071100000|2020-02-07 10:25:00|933.6|933.4|934|933.8|934.6|934.3|933.1|932.9|127863
1581071400000|2020-02-07 10:30:00|934.1|933.9|934.5|934.2|936|935.7|933.4|933.2|157097
1581071700000|2020-02-07 10:35:00|934.4|934.1|937.6|937.3|938.4|938.1|934.4|934.1|117035
1581072000000|2020-02-07 10:40:00|937.5|937.2|938.1|938|939.3|939.2|937.5|937.2|156584
1581072300000|2020-02-07 10:45:00|938.3|938.1|938.9|938.6|938.9|938.7|937.6|937.3|118072
1581072600000|2020-02-07 10:50:00|939|938.7|939.2|939.1|940.8|940.4|938.8|938.4|295770
1581072900000|2020-02-07 10:55:00|939.3|939.2|939.2|939.1|940.5|940.4|938.7|938.6|257539
1581073200000|2020-02-07 11:00:00|939.3|939.2|941.4|941.2|941.4|941.3|939.2|939.1|220950
1581073500000|2020-02-07 11:05:00|941.3|941.3|940.9|940.5|941.5|941.4|940.1|939.9|114531
1581073800000|2020-02-07 11:10:00|941|940.6|943.4|943|943.5|943.2|940.9|940.5|244783
1581074100000|2020-02-07 11:15:00|943.3|943.2|944.2|943.8|944.8|944.6|943.1|942.8|226382
1581074400000|2020-02-07 11:20:00|944.1|943.9|943.8|943.5|944.9|944.6|943.5|943.3|177827
1581074700000|2020-02-07 11:25:00|943.7|943.6|943|942.9|943.8|943.6|942.6|942.3|107381
1581075000000|2020-02-07 11:30:00|943.1|942.8|944.2|944|944.3|944.1|942.6|942.4|149824
1581075300000|2020-02-07 11:35:00|944.3|944.1|943|942.8|944.3|944.1|942.7|942.5|185329
1581075600000|2020-02-07 11:40:00|942.9|942.9|942|941.7|943.2|943.1|941.4|941.3|289638
1581075900000|2020-02-07 11:45:00|941.9|941.8|941.5|941.3|942.1|941.9|940.4|940.1|205349
1581076200000|2020-02-07 11:50:00|941.6|941.4|941.3|940.9|941.7|941.5|939.6|939.5|197898
1581076500000|2020-02-07 11:55:00|941.2|941|942.6|942.3|942.7|942.6|940.7|940.5|138223
1581076800000|2020-02-07 12:00:00|942.5|942.2|944.2|943.9|944.3|944|942.3|941.6|442153
1581077100000|2020-02-07 12:05:00|944.3|944|945|944.7|945|944.8|944.1|943.9|143843
1581077400000|2020-02-07 12:10:00|944.9|944.6|943.6|943.4|945|944.8|943.4|943.1|159345
1581077700000|2020-02-07 12:15:00|943.7|943.5|944.7|944.4|944.9|944.7|943.6|943.4|98925
1581078000000|2020-02-07 12:20:00|944.8|944.5|945.4|945.2|946.6|946.5|944.8|944.5|186960
1581078300000|2020-02-07 12:25:00|945.5|945.3|946.5|946.2|946.6|946.3|945.1|944.9|96994
1581078600000|2020-02-07 12:30:00|946.6|946.3|947.5|947.1|948.2|947.9|946.2|946.1|138443
1581078900000|2020-02-07 12:35:00|947.6|947.2|948.1|947.7|948.5|948.3|947|946.8|83963
1581079200000|2020-02-07 12:40:00|948.2|947.8|949.1|948.9|949.3|949|948|947.8|38981
1581079500000|2020-02-07 12:45:00|949|949|949.4|949.1|949.7|949.6|948.4|948.2|165629
1581079800000|2020-02-07 12:50:00|949.5|949.2|949.6|949.5|950|949.8|949.1|948.9|147668
1581080100000|2020-02-07 12:55:00|949.7|949.4|949.8|949.5|949.9|949.7|949.2|949.1|96151
1581080400000|2020-02-07 13:00:00|949.7|949.4|949.7|949.5|951.2|951.1|949.5|949.3|568290
1581080700000|2020-02-07 13:05:00|949.8|949.6|948.6|948.5|950.9|950.7|948.5|948.4|254571
1581081000000|2020-02-07 13:10:00|948.5|948.4|952.1|952|952.5|952.2|948.3|948.1|167730
1581081300000|2020-02-07 13:15:00|952|951.9|950.5|950.3|952.4|952.3|949.9|949.7|144867
1581081600000|2020-02-07 13:20:00|950.6|950.4|952.1|951.9|952.8|952.7|950.6|950.4|105448
1581081900000|2020-02-07 13:25:00|952|951.8|951.8|951.6|953|952.8|951.4|951.2|109311
1581082200000|2020-02-07 13:30:00|951.9|951.7|951.4|951.1|956.6|956.1|951|950.8|439723
1581082500000|2020-02-07 13:35:00|951.3|951|950.4|950.2|951.4|951.2|947.8|947.4|330935
1581082800000|2020-02-07 13:40:00|950.5|950.1|949.3|948.7|950.5|950.2|947.5|947.2|146931
1581083100000|2020-02-07 13:45:00|949.4|948.8|949.1|948.5|949.4|949.1|947.4|947.2|279078
1581083400000|2020-02-07 13:50:00|949.2|948.6|949.6|949.2|950.9|950.5|948.5|948.4|121143
1581083700000|2020-02-07 13:55:00|949.5|949.5|949.7|949.5|950.9|950.5|949|948.9|187775
1581084000000|2020-02-07 14:00:00|949.8|949.6|951.5|951.1|952.2|951.9|949.7|949.5|131230
1581084300000|2020-02-07 14:05:00|951.4|951.2|952|951.7|952.5|952.1|950.3|950.1|179171
1581084600000|2020-02-07 14:10:00|951.9|951.8|950.9|950.6|952.4|952.1|950.2|950|133345
1581084900000|2020-02-07 14:15:00|951|950.7|950.7|950.3|951.7|951.6|950.2|950|130472
1581085200000|2020-02-07 14:20:00|950.8|950.4|949.2|948.9|950.8|950.6|948.8|948.7|158883
1581085500000|2020-02-07 14:25:00|949.1|949|947.7|947.4|950|949.7|947.4|947.3|355815
1581085800000|2020-02-07 14:30:00|947.6|947.5|945.2|944.8|947.7|947.5|943.6|943.5|479732
1581086100000|2020-02-07 14:35:00|945.3|944.9|945.7|945.4|946.2|945.9|943.6|943.2|290072
1581086400000|2020-02-07 14:40:00|945.6|945.3|945.4|945.1|946.6|946.3|944.4|944|307634
1581086700000|2020-02-07 14:45:00|945.3|945|943.4|943.2|945.3|945.1|941.7|941.5|328762
1581087000000|2020-02-07 14:50:00|943.5|943.3|944.1|943.9|944.3|944.2|941.9|941.7|239020
1581087300000|2020-02-07 14:55:00|944.2|944|942.6|942.2|944.2|944.1|941.3|941.1|204854
1581087600000|2020-02-07 15:00:00|942.7|942.4|941.5|941.2|943.7|943.5|941.3|941|335843
1581087900000|2020-02-07 15:05:00|941.6|941.3|944.3|944.1|944.8|944.5|941.5|941.3|213411
1581088200000|2020-02-07 15:10:00|944.4|944.2|945.6|945.4|945.9|945.6|944.2|944.1|258619
1581088500000|2020-02-07 15:15:00|945.5|945.3|945.5|945.3|946|945.6|943.4|943.2|186714
1581088800000|2020-02-07 15:20:00|945.6|945.4|944.6|944.4|946.5|946.3|944.5|944.3|244533
1581089100000|2020-02-07 15:25:00|944.7|944.3|945.8|945.5|946|945.7|943.9|943.8|128418
1581089400000|2020-02-07 15:30:00|945.9|945.6|946.1|945.8|947|946.9|945.8|945.5|155198
1581089700000|2020-02-07 15:35:00|946.2|946|947|946.8|948.5|948.1|946.2|946|147831
1581090000000|2020-02-07 15:40:00|947.1|946.9|949.7|949.3|949.9|949.7|946.8|946.6|277455
1581090300000|2020-02-07 15:45:00|949.8|949.5|950.9|950.6|951.3|951.1|949.1|949|215183
1581090600000|2020-02-07 15:50:00|950.7|950.7|951.8|951.6|952.6|952.4|950.7|950.4|297391
1581090900000|2020-02-07 15:55:00|951.9|951.7|951.7|951.5|953.6|953.3|951.7|951.5|214781
1581091200000|2020-02-07 16:00:00|951.6|951.4|950.5|950.3|952|951.8|950|949.9|228364
1581091500000|2020-02-07 16:05:00|950.4|950.2|950.9|950.8|951.8|951.5|950.4|950.2|267912
1581091800000|2020-02-07 16:10:00|950.8|950.7|953.9|953.7|953.9|953.8|950.3|950.2|212309
1581092100000|2020-02-07 16:15:00|953.8|953.6|954.6|954.5|954.8|954.6|953.2|953.1|355813
1581092400000|2020-02-07 16:20:00|954.7|954.6|955|954.9|956.1|956|954.5|954.4|460033
1581092700000|2020-02-07 16:25:00|955.1|955|955.9|955.5|956|955.9|954.7|954.5|540800
1581321600000|2020-02-10 08:00:00|1095|945|950.1|949.7|1095|950.8|943.4|942.8|501184
1581321900000|2020-02-10 08:05:00|950|949.6|951.1|950.6|954.6|954.3|949.5|949|277885
1581322200000|2020-02-10 08:10:00|951.2|950.7|955.2|954.7|957.7|957.3|951.2|950.7|310618
1581322500000|2020-02-10 08:15:00|955.3|954.8|955.1|954.6|957.9|957.7|954.7|954.1|356081
1581322800000|2020-02-10 08:20:00|955.4|954.7|952.2|951.8|956|955.5|950.1|950|230863
1581323100000|2020-02-10 08:25:00|952.1|951.9|952.6|952.3|953.8|953.5|950.7|950.5|197705
1581323400000|2020-02-10 08:30:00|952.5|952.2|951.4|951.2|953|952.6|950.4|950.1|197478
1581323700000|2020-02-10 08:35:00|951.3|951.1|950.9|950.6|952.1|951.9|948.9|948.6|281911
1581324000000|2020-02-10 08:40:00|950.8|950.5|949.1|948.9|952.5|952.3|948.8|948.6|264045
1581324300000|2020-02-10 08:45:00|949|948.7|948.8|948.7|951.1|950.9|948.7|948.6|198006
1581324600000|2020-02-10 08:50:00|948.9|948.8|950.3|950.1|950.6|950.4|948.2|948|194945
1581324900000|2020-02-10 08:55:00|950.4|950.2|951.4|951.1|951.6|951.3|949.7|949.4|135195
1581325200000|2020-02-10 09:00:00|951.5|951.2|953.3|953.1|953.4|953.2|951.5|951.2|268038
1581325500000|2020-02-10 09:05:00|953.4|953.2|956.7|956.5|957.7|957.2|953|952.8|426328
1581325800000|2020-02-10 09:10:00|956.8|956.6|954.1|953.7|957.2|957.1|953.2|952.9|162404
1581326100000|2020-02-10 09:15:00|954.2|953.8|951.9|951.7|954.3|954|951.8|951.6|129837
1581326400000|2020-02-10 09:20:00|952|951.8|948.7|948.5|952.1|952|948.6|948.5|188802
1581326700000|2020-02-10 09:25:00|948.6|948.4|948.2|948|948.7|948.4|946.7|946.5|204184
1581327000000|2020-02-10 09:30:00|948.3|948.1|949.9|949.6|950.6|950.5|948.1|947.8|79630
1581327300000|2020-02-10 09:35:00|949.8|949.5|947.6|947.5|950.2|950.1|947.6|947.5|106776
1581327600000|2020-02-10 09:40:00|947.7|947.6|946.4|946.2|948.1|947.8|945.7|945.6|187787
1581327900000|2020-02-10 09:45:00|946.3|946.1|945.8|945.5|947.4|947.3|945|944.7|323663
1581328200000|2020-02-10 09:50:00|945.7|945.4|944.8|944.5|946|945.9|944.7|944.5|166499
1581328500000|2020-02-10 09:55:00|944.7|944.6|944.3|944|944.8|944.7|943|942.9|164802
1581328800000|2020-02-10 10:00:00|944.4|944.2|944.9|944.8|945.1|944.9|943.8|943.5|97617
1581329100000|2020-02-10 10:05:00|945|944.7|944.4|944.2|945.4|945.2|944.1|943.9|178786
1581329400000|2020-02-10 10:10:00|944.3|944.1|947.1|947|947.1|947|944.3|944.1|70039
1581329700000|2020-02-10 10:15:00|947|946.9|948|947.7|949|948.7|946.7|946.6|168510
1581330000000|2020-02-10 10:20:00|948.1|947.8|949.1|949|949.6|949.5|947.7|947.6|80793
1581330300000|2020-02-10 10:25:00|949.2|948.9|948.6|948.4|949.2|949|948|947.9|206417
1581330600000|2020-02-10 10:30:00|948.7|948.6|948.4|948.2|949.5|949.4|948.2|948|130296
1581330900000|2020-02-10 10:35:00|948.5|948.3|949.3|949|950|949.9|948.5|948.3|156082
1581331200000|2020-02-10 10:40:00|949.2|948.9|948.3|948.1|949.5|949.2|946.8|946.7|252443
1581331500000|2020-02-10 10:45:00|948.4|948.2|947.8|947.5|948.4|948.2|945.4|945.2|327151
1581331800000|2020-02-10 10:50:00|947.9|947.6|946.4|946.2|948|947.8|946.2|946|72623
1581332100000|2020-02-10 10:55:00|946.5|946.3|947.8|947.5|947.8|947.7|946.4|946.2|117907
1581332400000|2020-02-10 11:00:00|947.9|947.6|948.4|948.2|948.5|948.4|947.3|947.1|101394
1581332700000|2020-02-10 11:05:00|948.3|948.1|947.3|947.1|948.8|948.5|947.3|947.1|63897
1581333000000|2020-02-10 11:10:00|947.2|947|947.7|947.5|947.7|947.5|946.6|946.3|78118
1581333300000|2020-02-10 11:15:00|947.6|947.4|946.1|945.8|948|947.8|945.7|945.6|126376
1581333600000|2020-02-10 11:20:00|946.2|945.9|944.6|944.5|946.3|946.1|944.6|944.4|86797
1581333900000|2020-02-10 11:25:00|944.7|944.6|947.6|947.3|947.7|947.4|944.6|944.4|136191
1581334200000|2020-02-10 11:30:00|947.4|947.2|946.5|946.3|947.6|947.3|946.5|946.2|237100
1581334500000|2020-02-10 11:35:00|946.6|946.4|945.2|945|946.6|946.5|945|944.8|77996
1581334800000|2020-02-10 11:40:00|945.1|944.9|945.4|945.2|945.7|945.5|944.6|944.4|98927
1581335100000|2020-02-10 11:45:00|945.3|945.1|944.1|943.8|946|945.9|944|943.7|94946
1581335400000|2020-02-10 11:50:00|944|943.9|944.7|944.3|944.8|944.3|943.7|943.5|53270
1581335700000|2020-02-10 11:55:00|944.6|944.4|944|943.7|944.9|944.5|943.5|943.3|63605
1581336000000|2020-02-10 12:00:00|944.1|943.8|944.3|944|945.8|944.7|943.3|943.1|117941
1581336300000|2020-02-10 12:05:00|944.2|943.9|944.8|944.5|944.9|944.6|943|942.6|128672
1581336600000|2020-02-10 12:10:00|944.9|944.6|944.3|944.1|944.9|944.8|943.8|943.7|67362
1581336900000|2020-02-10 12:15:00|944.4|944.2|939.8|939.7|945.1|944.9|939.8|939.7|207744
1581337200000|2020-02-10 12:20:00|939.7|939.6|938.5|938.3|940.3|940.1|938|937.8|464078
1581337500000|2020-02-10 12:25:00|938.4|938.2|937.5|937.1|938.8|938.5|936.3|936|147155
1581337800000|2020-02-10 12:30:00|937.4|937.2|937.8|937.7|937.8|937.7|935.8|935.7|144313
1581338100000|2020-02-10 12:35:00|937.7|937.6|938.2|937.9|938.3|938.1|937.1|936.9|60238
1581338400000|2020-02-10 12:40:00|938|938|937.2|937|938.3|938.1|937.1|937|60812
1581338700000|2020-02-10 12:45:00|937.1|937.1|937.8|937.5|939.1|938.8|936.7|936.5|190904
1581339000000|2020-02-10 12:50:00|937.6|937.6|939.4|939.1|939.5|939.2|937.4|937.3|99237
1581339300000|2020-02-10 12:55:00|939.3|939|936.7|936.5|939.3|939.1|936.6|936.3|260759
1581339600000|2020-02-10 13:00:00|936.8|936.6|935.9|935.5|936.9|936.7|935.4|935.2|218124
1581339900000|2020-02-10 13:05:00|935.7|935.6|935.8|935.5|936|935.8|934.9|934.7|206049
1581340200000|2020-02-10 13:10:00|935.9|935.6|935.4|935.1|936.2|936|934.8|934.4|142087
1581340500000|2020-02-10 13:15:00|935.5|935.2|936.1|935.8|936.6|936.5|935.5|935.2|52825
1581340800000|2020-02-10 13:20:00|936|935.9|938|937.8|938|937.8|935.9|935.8|118958
1581341100000|2020-02-10 13:25:00|937.9|937.7|938.6|938.5|939|938.7|937.8|937.6|71891
1581341400000|2020-02-10 13:30:00|938.7|938.4|938.8|938.5|940.5|940.3|938.2|938.1|186180
1581341700000|2020-02-10 13:35:00|938.9|938.6|937.6|937.4|939|938.8|937.5|937.3|77792
1581342000000|2020-02-10 13:40:00|937.5|937.3|938|937.7|938.8|938.5|937.3|937.1|59244
1581342300000|2020-02-10 13:45:00|937.9|937.6|936|935.9|937.9|937.6|935|934.9|82187
1581342600000|2020-02-10 13:50:00|935.9|935.8|934.8|934.5|936|935.9|933.9|933.6|152416
1581342900000|2020-02-10 13:55:00|934.9|934.4|934|933.8|935|934.7|933|932.9|186373
1581343200000|2020-02-10 14:00:00|934.1|933.9|935.6|935.5|936.2|936|933.7|933.5|142035
1581343500000|2020-02-10 14:05:00|935.5|935.4|936.5|936.3|936.6|936.4|934.8|934.7|117973
1581343800000|2020-02-10 14:10:00|936.4|936.2|938.3|938|938.7|938.6|936.3|936.2|116708
1581344100000|2020-02-10 14:15:00|938.2|937.9|936.7|936.4|938.5|938.2|936|935.7|136572
1581344400000|2020-02-10 14:20:00|936.8|936.6|936.2|936.1|936.9|936.6|936|935.9|37907
1581344700000|2020-02-10 14:25:00|936.1|936|935.6|935.5|936.2|936|935.2|935.1|147198
1581345000000|2020-02-10 14:30:00|935.7|935.6|940.7|940.4|940.9|940.7|935.7|935.6|344298
1581345300000|2020-02-10 14:35:00|940.8|940.5|941.5|941.3|942.2|942|939.9|939.7|107229
1581345600000|2020-02-10 14:40:00|941.6|941.4|942|941.7|942.6|942.4|941.3|941.2|169782
1581345900000|2020-02-10 14:45:00|941.9|941.8|939.6|939.3|942|941.8|939.3|939.2|237239
1581346200000|2020-02-10 14:50:00|939.7|939.4|939.4|939.2|940.2|940.1|938.8|938.7|173961
1581346500000|2020-02-10 14:55:00|939.5|939.3|940.5|940.2|940.5|940.2|939.2|939|248378
1581346800000|2020-02-10 15:00:00|940.6|940.4|941.1|940.7|941.3|941.1|939.9|939.7|162828
1581347100000|2020-02-10 15:05:00|941.2|940.8|941.5|941.3|941.6|941.4|940|939.9|131894
1581347400000|2020-02-10 15:10:00|941.4|941.4|941.6|941.3|942.6|942.3|941|940.9|111332
1581347700000|2020-02-10 15:15:00|941.7|941.4|943.5|943.2|943.8|943.5|941.3|941.2|205466
1581348000000|2020-02-10 15:20:00|943.6|943.3|943.9|943.6|944.6|944.2|942.9|942.7|251829
1581348300000|2020-02-10 15:25:00|943.8|943.7|941.5|941.3|944.1|943.8|941.4|941.1|134353
1581348600000|2020-02-10 15:30:00|941.4|941.4|942|941.7|942.3|942.1|941.4|941.2|119647
1581348900000|2020-02-10 15:35:00|941.9|941.8|942|941.8|942.4|942.2|941.3|941.1|142267
1581349200000|2020-02-10 15:40:00|941.9|941.7|943.6|943.4|943.9|943.5|941.7|941.6|142944
1581349500000|2020-02-10 15:45:00|943.8|943.5|944.5|944.2|944.6|944.4|942.9|942.8|195198
1581349800000|2020-02-10 15:50:00|944.4|944.1|943.7|943.5|944.4|944.1|943|942.9|227433
1581350100000|2020-02-10 15:55:00|943.6|943.4|943|942.8|943.7|943.5|942.7|942.6|147093
1581350400000|2020-02-10 16:00:00|943.1|942.9|943.6|943.3|943.7|943.6|942.9|942.7|149238
1581350700000|2020-02-10 16:05:00|943.7|943.4|941.9|941.7|943.7|943.6|941.8|941.7|184337
1581351000000|2020-02-10 16:10:00|941.8|941.6|941.9|941.7|942|941.8|941.1|941|127758
1581351300000|2020-02-10 16:15:00|942|941.8|940.6|940.5|942.2|942|940.6|940.5|224230
1581351600000|2020-02-10 16:20:00|940.5|940.4|941|940.9|941|940.9|940.3|940.2|130115
1581351900000|2020-02-10 16:25:00|941.1|941|940.9|940.6|942.1|942|940.4|940.2|181058
1581408000000|2020-02-11 08:00:00|1095|940.6|947.7|946.9|1095|950.2|943.5|940.6|506270
1581408300000|2020-02-11 08:05:00|948|947|949.7|949.1|951|950.7|947.1|946.8|357240
1581408600000|2020-02-11 08:10:00|949.6|949.4|950.8|950.2|951.9|951.5|948.8|948.3|403361
1581408900000|2020-02-11 08:15:00|950.7|950.3|944.2|943.8|950.8|950.5|943.9|943.7|370391
1581409200000|2020-02-11 08:20:00|944.1|943.7|939.6|939.3|944.4|944.3|939|938.6|329251
1581409500000|2020-02-11 08:25:00|939.7|939.2|942.4|942.3|942.6|942.4|938.7|938.3|113251
1581409800000|2020-02-11 08:30:00|942.5|942.1|945.1|945|945.1|945|940.8|940.6|148575
1581410100000|2020-02-11 08:35:00|945.2|945.1|944.1|943.9|945.8|945.6|943.2|943.1|161410
1581410400000|2020-02-11 08:40:00|944|943.8|942.1|941.8|944.8|944.5|941.7|941.5|206850
1581410700000|2020-02-11 08:45:00|942.2|941.9|940.9|940.6|943|942.9|940.7|940.6|177867
1581411000000|2020-02-11 08:50:00|941|940.7|939.7|939.3|941.3|941.1|938.6|938.2|141259
1581411300000|2020-02-11 08:55:00|939.5|939.2|940.3|940|940.8|940.5|937.8|937.4|184103
1581411600000|2020-02-11 09:00:00|940.4|940.1|937.5|937.3|940.8|940.4|936.9|936.6|297737
1581411900000|2020-02-11 09:05:00|937.4|937.2|938.4|938.2|938.8|938.6|936.4|936.2|103827
1581412200000|2020-02-11 09:10:00|938.5|938.1|935.9|935.6|938.5|938.2|935|934.7|212247
1581412500000|2020-02-11 09:15:00|935.8|935.5|939.2|939.1|940.2|940|935.8|935.5|150758
1581412800000|2020-02-11 09:20:00|939.1|939|944|943.8|944|943.8|939.1|938.8|87601
1581413100000|2020-02-11 09:25:00|943.9|943.9|943|942.7|944.4|944.2|942.3|941.9|110991
1581413400000|2020-02-11 09:30:00|943.1|942.8|943.9|943.6|945.4|945|943.1|942.8|211163
1581413700000|2020-02-11 09:35:00|944|943.7|945.8|945.6|946.3|946|943.7|943.6|159301
1581414000000|2020-02-11 09:40:00|945.9|945.7|947.3|947.1|947.6|947.3|945.8|945.7|127140
1581414300000|2020-02-11 09:45:00|947.2|947.2|948|947.6|948|947.7|945.1|944.9|139802
1581414600000|2020-02-11 09:50:00|948.1|947.7|949|948.8|949|948.9|947.1|946.6|166320
1581414900000|2020-02-11 09:55:00|949.1|948.9|948.3|948.2|949.4|949.1|948.1|947.8|77356
1581415200000|2020-02-11 10:00:00|948.4|948.3|948.4|948.2|948.8|948.5|947.9|947.7|52647
1581415500000|2020-02-11 10:05:00|948.5|948.3|948.8|948.6|949|948.8|947.3|947|101353
1581415800000|2020-02-11 10:10:00|948.9|948.7|948.9|948.8|949.2|949.1|948.3|948|84985
1581416100000|2020-02-11 10:15:00|949|948.9|949.3|949.1|949.4|949.2|948.1|947.8|186203
1581416400000|2020-02-11 10:20:00|949.2|949.2|950.7|950.5|951|950.8|949|948.9|289929
1581416700000|2020-02-11 10:25:00|950.8|950.4|952.5|952.1|952.5|952.2|950.4|950.2|102989
1581417000000|2020-02-11 10:30:00|952.6|952.3|951.9|951.6|953.4|953.1|951.1|950.9|148084
1581417300000|2020-02-11 10:35:00|951.8|951.7|951.4|951.1|952.2|952|950.8|950.7|84014
1581417600000|2020-02-11 10:40:00|951.5|951.2|950.7|950.5|951.5|951.4|950.3|950|58921
1581417900000|2020-02-11 10:45:00|950.8|950.6|952|951.8|952|951.9|949.9|949.8|89791
1581418200000|2020-02-11 10:50:00|952.1|951.9|952.8|952.6|953|952.8|951.6|951.4|75367
1581418500000|2020-02-11 10:55:00|952.9|952.7|954.7|954.5|954.7|954.6|952.2|951.9|128444
1581418800000|2020-02-11 11:00:00|954.8|954.4|954.9|954.7|955.8|955.5|954|953.7|299869
1581419100000|2020-02-11 11:05:00|954.8|954.6|955.8|955.7|956|955.9|954.7|954.6|128293
1581419400000|2020-02-11 11:10:00|955.9|955.6|956.8|956.4|957.7|957.4|955|954.8|264763
1581419700000|2020-02-11 11:15:00|956.6|956.3|955.4|955.2|956.8|956.4|955.2|955.1|136554
1581420000000|2020-02-11 11:20:00|955.3|955.3|954.4|954.2|956|955.8|954|953.7|140428
1581420300000|2020-02-11 11:25:00|954.5|954.3|954.2|954.1|955|954.8|954.1|953.8|60987
1581420600000|2020-02-11 11:30:00|954.1|954|955.2|954.9|955.3|955.1|953.4|953.3|88392
1581420900000|2020-02-11 11:35:00|955.3|955|956|955.7|956.4|956.2|955.1|954.9|105563
1581421200000|2020-02-11 11:40:00|956.1|955.8|953.4|953.2|956.1|955.9|953.4|953.2|105750
1581421500000|2020-02-11 11:45:00|953.5|953.3|954|953.8|954.5|954.4|953.5|953.2|67690
1581421800000|2020-02-11 11:50:00|954.1|953.7|954|953.8|954.8|954.6|953.7|953.5|72550
1581422100000|2020-02-11 11:55:00|953.9|953.9|955.4|955.3|956.3|956|953.6|953.5|176039
1581422400000|2020-02-11 12:00:00|955.3|955.2|956.7|956.6|956.8|956.6|955|951.3|95801
1581422700000|2020-02-11 12:05:00|956.8|956.7|957.5|957.2|957.8|957.5|956.8|956.7|105984
1581423000000|2020-02-11 12:10:00|957.4|957.3|958|957.9|958|957.9|957.2|957|164597
1581423300000|2020-02-11 12:15:00|958.1|958|958.8|958.5|959|958.8|957.8|957.7|174736
1581423600000|2020-02-11 12:20:00|958.7|958.6|957.9|957.7|958.9|958.7|957|956.7|82500
1581423900000|2020-02-11 12:25:00|958|957.6|958.3|958.1|958.8|958.5|957.7|957.6|42715
1581424200000|2020-02-11 12:30:00|958.2|958|958|957.8|958.4|958.2|957.3|957.1|44985
1581424500000|2020-02-11 12:35:00|957.9|957.7|956.9|956.7|958.4|958.3|956.6|956.3|79100
1581424800000|2020-02-11 12:40:00|956.8|956.6|957.9|957.7|958.2|958.1|956.7|956.5|92315
1581425100000|2020-02-11 12:45:00|958.1|957.8|959.1|958.9|959.7|959.5|958.1|957.8|399958
1581425400000|2020-02-11 12:50:00|959.2|959|959.8|959.6|959.9|959.7|958.9|958.8|91198
1581425700000|2020-02-11 12:55:00|959.7|959.5|958.4|958.3|959.9|959.7|958.2|958.1|153905
1581426000000|2020-02-11 13:00:00|958.5|958.4|957.7|957.5|959.5|959.3|957.6|957.3|127488
1581426300000|2020-02-11 13:05:00|957.6|957.6|954|953.8|957.6|957.6|953.9|953.8|69475
1581426600000|2020-02-11 13:10:00|953.9|953.7|953.4|953.1|954.1|953.9|952.6|952.4|114841
1581426900000|2020-02-11 13:15:00|953.2|953|954.1|953.9|954.3|954.1|952.4|952|74259
1581427200000|2020-02-11 13:20:00|954|954|952.1|952|954.5|954.1|952.1|952|94601
1581427500000|2020-02-11 13:25:00|952|951.9|953.8|953.6|953.9|953.7|951.5|951.3|63690
1581427800000|2020-02-11 13:30:00|953.7|953.5|954.6|954.4|955|954.9|953.5|953.2|113981
1581428100000|2020-02-11 13:35:00|954.5|954.2|953.7|953.5|954.5|954.2|953.2|953.1|73940
1581428400000|2020-02-11 13:40:00|953.6|953.4|954.5|954.4|955|954.7|953.3|953|49584
1581428700000|2020-02-11 13:45:00|954.6|954.5|954.3|954.1|955.4|955.2|954|953.9|222807
1581429000000|2020-02-11 13:50:00|954.4|954.2|954.9|954.7|954.9|954.8|953.7|953.5|74756
1581429300000|2020-02-11 13:55:00|954.8|954.6|954.5|954.3|955|954.8|954.2|954.1|51872
1581429600000|2020-02-11 14:00:00|954.4|954.2|956.3|956.2|956.5|956.3|954|953.9|137888
1581429900000|2020-02-11 14:05:00|956.4|956.3|955.8|955.6|956.9|956.8|955.6|955.5|130226
1581430200000|2020-02-11 14:10:00|955.7|955.5|956.5|956.4|957.2|957|955.7|955.5|178430
1581430500000|2020-02-11 14:15:00|956.4|956.3|956.4|956.2|957.2|957|956.1|955.8|121401
1581430800000|2020-02-11 14:20:00|956.3|956.3|958.7|958.6|958.7|958.6|955.9|955.8|204041
1581431100000|2020-02-11 14:25:00|958.6|958.5|956.5|956.3|959.3|959.2|956.5|956.3|241126
1581431400000|2020-02-11 14:30:00|956.6|956.4|953.5|953.4|957|956.9|953.5|953.4|172435
1581431700000|2020-02-11 14:35:00|953.6|953.5|951.5|951.4|954.3|953.9|951.5|951.4|168601
1581432000000|2020-02-11 14:40:00|951.4|951.3|951.8|951.7|952.4|952.1|950|949.9|252225
1581432300000|2020-02-11 14:45:00|951.7|951.6|953.6|953.4|953.7|953.4|951.6|951.5|156278
1581432600000|2020-02-11 14:50:00|953.5|953.3|955.8|955.6|956.6|956.5|953.1|953|251901
1581432900000|2020-02-11 14:55:00|955.7|955.7|956.7|956.4|958|957.7|955.7|955.6|98991
1581433200000|2020-02-11 15:00:00|956.8|956.5|959.1|958.7|959.8|959.6|956.7|956.5|229219
1581433500000|2020-02-11 15:05:00|959|958.6|960.4|960.2|961|960.7|958.9|958.6|558895
1581433800000|2020-02-11 15:10:00|960.5|960.3|962.6|962.4|962.8|962.5|960|959.7|449312
1581434100000|2020-02-11 15:15:00|962.7|962.5|966.3|966|966.5|966.1|962.7|962.4|365850
1581434400000|2020-02-11 15:20:00|966.4|966.1|965.6|965.4|968|967.8|965|964.6|278772
1581434700000|2020-02-11 15:25:00|965.5|965.2|967.3|967|968|967.9|965.4|965.2|252920
1581435000000|2020-02-11 15:30:00|967.4|967.1|966.4|966.2|968|967.9|966.4|966.2|246846
1581435300000|2020-02-11 15:35:00|966.3|966.3|971.4|971.1|971.7|971.6|965.6|965.3|711812
1581435600000|2020-02-11 15:40:00|971.1|971.2|973.6|973.3|973.7|973.3|970.9|970.7|527643
1581435900000|2020-02-11 15:45:00|973.4|973.1|970.9|970.7|976.5|976.2|969.5|969.1|863698
1581436200000|2020-02-11 15:50:00|971|970.8|971.7|971.4|971.7|971.5|969|968.6|380299
1581436500000|2020-02-11 15:55:00|971.6|971.3|970.3|970|973.6|973.4|969.7|969.4|246375
1581436800000|2020-02-11 16:00:00|970.2|969.9|968.7|968.3|970.8|970.6|967.9|967.8|570191
1581437100000|2020-02-11 16:05:00|968.6|968.4|967.6|967.4|969.3|969.1|966.8|966.7|467299
1581437400000|2020-02-11 16:10:00|967.7|967.5|968|967.7|969.3|969.1|966.6|966.4|395898
1581437700000|2020-02-11 16:15:00|967.9|967.8|968.5|968.3|968.8|968.7|967.6|967.3|268448
1581438000000|2020-02-11 16:20:00|968.4|968.2|967|966.9|968.7|968.4|966|965.8|375448
1581438300000|2020-02-11 16:25:00|967.1|966.8|968|967.6|968.4|967.7|966.2|966|495330
1581494400000|2020-02-12 08:00:00|1095|967.6|984.9|984.3|1095|986.3|971.8|967.6|1455329
1581494700000|2020-02-12 08:05:00|984.8|984.1|988|987.5|991|990.8|984.3|984|801371
1581495000000|2020-02-12 08:10:00|988.1|987.4|982.7|982.2|988.3|987.7|982.3|981.8|351380
1581495300000|2020-02-12 08:15:00|982.6|982.3|984.2|983.8|986|985.4|977.9|977.7|320289
1581495600000|2020-02-12 08:20:00|984|983.7|982.8|982.4|986.5|985.9|982.3|981.7|260987
1581495900000|2020-02-12 08:25:00|982.7|982.5|980.8|980.4|983.9|983.2|980.6|980.2|350953
1581496200000|2020-02-12 08:30:00|981|980.6|987.3|987|987.5|987.1|980.9|980.4|359751
1581496500000|2020-02-12 08:35:00|987.2|987.1|982.2|981.8|987.5|987.2|980.8|980.5|447269
1581496800000|2020-02-12 08:40:00|982.1|981.7|981.1|980.9|982.5|982.1|980.1|979.6|268059
1581497100000|2020-02-12 08:45:00|981.2|981|982.5|982|983.6|983|980.7|980.4|290688
1581497400000|2020-02-12 08:50:00|982.4|982.1|983.5|983.3|984.5|984.1|981.8|981.6|99686
1581497700000|2020-02-12 08:55:00|983.4|983.2|985.2|984.9|986|985.6|982.9|982.6|157994
1581498000000|2020-02-12 09:00:00|985.3|985|984.5|984.2|985.9|985.6|983.9|983.7|85244
1581498300000|2020-02-12 09:05:00|984.4|984.1|983.7|983.6|984.4|984.3|982.3|982|161724
1581498600000|2020-02-12 09:10:00|983.6|983.5|986.6|986.5|986.8|986.5|983.5|983.3|145469
1581498900000|2020-02-12 09:15:00|986.7|986.6|986.8|986.4|987.3|986.9|984.6|984.3|119029
1581499200000|2020-02-12 09:20:00|986.7|986.3|988.1|987.9|988.7|988.3|986.3|986|140808
1581499500000|2020-02-12 09:25:00|988.2|987.8|988.3|988|988.5|988.4|986.7|986.4|218979
1581499800000|2020-02-12 09:30:00|988.1|987.9|987.3|987.1|988.5|988.4|987.3|987.1|205522
1581500100000|2020-02-12 09:35:00|987.4|987.2|989.3|988.7|990.5|990.2|987.4|987.2|334540
1581500400000|2020-02-12 09:40:00|989.2|988.8|989.5|989.2|989.9|989.7|988.5|988.2|134103
1581500700000|2020-02-12 09:45:00|989.6|989.3|988.6|988.5|989.8|989.3|988.5|988.3|101048
1581501000000|2020-02-12 09:50:00|988.7|988.6|988.4|988.2|989.1|989|988|987.7|174850
1581501300000|2020-02-12 09:55:00|988.5|988.3|987.7|987.5|989|988.9|987.6|987.3|93220
1581501600000|2020-02-12 10:00:00|987.8|987.6|986.7|986.5|988.6|988.3|985.9|985.7|131832
1581501900000|2020-02-12 10:05:00|986.8|986.6|989|988.7|989.4|989.1|986.7|986.4|166976
1581502200000|2020-02-12 10:10:00|988.9|988.8|988.6|988.3|989.8|989.5|988.1|988|105423
1581502500000|2020-02-12 10:15:00|988.5|988.2|989.6|989.4|989.6|989.4|987.4|987.1|183912
1581502800000|2020-02-12 10:20:00|989.5|989.5|989.6|989.4|989.6|989.5|988.3|988|278800
1581503100000|2020-02-12 10:25:00|989.7|989.5|989|988.8|989.9|989.7|988.5|988.3|120167
1581503400000|2020-02-12 10:30:00|988.9|988.7|989|988.7|989.6|989.3|988.7|988.5|135487
1581503700000|2020-02-12 10:35:00|988.9|988.6|988.3|988.1|989.1|988.9|986.7|986.4|251567
1581504000000|2020-02-12 10:40:00|988.2|988|987.2|987.1|988.5|988.3|987.2|987.1|132818
1581504300000|2020-02-12 10:45:00|987.3|987.2|986.7|986.5|987.8|987.5|986.6|986.5|259416
1581504600000|2020-02-12 10:50:00|986.6|986.4|984.9|984.7|986.6|986.4|984.2|984|235418
1581504900000|2020-02-12 10:55:00|985.3|985|985|984.8|986.5|986.3|984.8|984.7|100266
1581505200000|2020-02-12 11:00:00|985.1|984.7|987.5|987.2|987.8|987.6|985|984.7|95814
1581505500000|2020-02-12 11:05:00|987.9|987.3|989.3|989|989.9|989.8|987.9|987.2|201297
1581505800000|2020-02-12 11:10:00|989.2|988.9|989.3|989|989.9|989.6|988.6|988.5|127209
1581506100000|2020-02-12 11:15:00|989.2|988.9|987.5|987.2|989.5|989.3|987.3|987.1|108075
1581506400000|2020-02-12 11:20:00|987.4|987.1|985.9|985.6|987.4|987.4|985.8|985.6|116293
1581506700000|2020-02-12 11:25:00|986|985.7|987.3|987.1|987.5|987.3|985.7|985.4|136044
1581507000000|2020-02-12 11:30:00|987.2|987|986|985.7|987.2|987.1|985.9|985.7|91886
1581507300000|2020-02-12 11:35:00|986.1|985.8|986|985.8|986.3|986|985.5|985.3|54571
1581507600000|2020-02-12 11:40:00|985.9|985.9|986.4|986.2|986.5|986.3|985.6|985.5|205428
1581507900000|2020-02-12 11:45:00|986.3|986.1|984.8|984.5|986.8|986.7|984.7|984.4|136009
1581508200000|2020-02-12 11:50:00|984.7|984.6|985.4|985.1|986|985.7|984|983.6|100867
1581508500000|2020-02-12 11:55:00|985.3|985|986.9|986.7|987.7|987.4|985.1|984.7|112033
1581508800000|2020-02-12 12:00:00|987|986.6|989|988.6|989|988.7|986.9|986.6|115734
1581509100000|2020-02-12 12:05:00|989.1|988.8|989|988.6|989.5|989.3|988.5|988.4|44405
1581509400000|2020-02-12 12:10:00|988.9|988.5|988.2|987.9|989.8|989.7|988.2|987.9|92385
1581509700000|2020-02-12 12:15:00|988.3|988|988|987.7|989|988.8|987.8|987.7|33742
1581510000000|2020-02-12 12:20:00|988.1|987.8|989.8|989.6|990|989.9|988.1|987.8|168497
1581510300000|2020-02-12 12:25:00|989.7|989.5|990.5|990.2|990.7|990.6|989.3|988.9|176102
1581510600000|2020-02-12 12:30:00|990.4|990.4|990.9|990.7|991|990.8|990.1|989.9|101907
1581510900000|2020-02-12 12:35:00|991|990.8|991.3|991|992|991.9|990.9|990.8|99864
1581511200000|2020-02-12 12:40:00|991.4|991.1|992.7|992.5|992.8|992.7|991.2|991|123324
1581511500000|2020-02-12 12:45:00|992.6|992.4|992.7|992.4|993|992.9|992|991.8|142371
1581511800000|2020-02-12 12:50:00|992.8|992.5|994.6|994.3|995.7|995.5|992.8|992.5|217805
1581512100000|2020-02-12 12:55:00|994.8|994.4|995.1|995|995.2|995.1|994.3|994.1|51623
1581512400000|2020-02-12 13:00:00|995.2|995.1|993.9|993.7|995.2|995.1|993.3|992.4|225915
1581512700000|2020-02-12 13:05:00|994|993.8|995.4|995.1|995.5|995.3|993.9|993.7|60867
1581513000000|2020-02-12 13:10:00|995.5|995.2|997.8|997.7|998|997.7|995.5|995.2|263417
1581513300000|2020-02-12 13:15:00|997.9|997.8|996.5|996.3|998|997.8|996.2|996|100431
1581513600000|2020-02-12 13:20:00|996.4|996.2|996|995.9|997|996.8|995.4|995.2|265828
1581513900000|2020-02-12 13:25:00|995.9|995.8|994.9|994.7|996.5|996.1|994.6|994.5|180869
1581514200000|2020-02-12 13:30:00|995|994.8|994.4|994.1|995.5|995.4|994|993.7|152774
1581514500000|2020-02-12 13:35:00|994.3|994|991.5|991.4|994.3|994|991|990.8|115196
1581514800000|2020-02-12 13:40:00|991.4|991.3|991.4|991.1|991.4|991.3|990.2|990.1|76823
1581515100000|2020-02-12 13:45:00|991.3|991|991.3|991.1|991.4|991.2|990|989.9|114649
1581515400000|2020-02-12 13:50:00|991.2|991|992.1|991.7|992.1|991.8|989.2|989|114832
1581515700000|2020-02-12 13:55:00|991.9|991.6|992.3|992.1|992.8|992.6|991.5|991.3|111192
1581516000000|2020-02-12 14:00:00|992.4|992.2|994.2|993.9|994.2|994|991.9|991.7|145001
1581516300000|2020-02-12 14:05:00|994.1|994|994.5|994.3|994.8|994.6|993.5|993.4|83395
1581516600000|2020-02-12 14:10:00|994.6|994.4|995|994.9|995.5|995.2|994.4|994.3|185058
1581516900000|2020-02-12 14:15:00|995.2|995|996.7|996.4|998|997.9|995|994.8|384913
1581517200000|2020-02-12 14:20:00|996.8|996.5|995.7|995.6|997.4|997.1|995.7|995.4|142415
1581517500000|2020-02-12 14:25:00|995.6|995.5|996.5|996|996.5|996|993.5|993.3|141203
1581517800000|2020-02-12 14:30:00|996.4|995.8|996.4|996.1|997|996.7|993.5|993.3|351765
1581518100000|2020-02-12 14:35:00|996.5|996.2|994.3|994|996.7|996.5|993.8|993.3|246643
1581518400000|2020-02-12 14:40:00|994.1|993.8|993.5|993.3|994.2|994|992|991.8|173748
1581518700000|2020-02-12 14:45:00|993.4|993.2|994.7|994.2|994.8|994.3|992.9|992.7|74634
1581519000000|2020-02-12 14:50:00|994.6|994.3|992.5|992.3|995.3|995.1|992|991.8|208854
1581519300000|2020-02-12 14:55:00|992.6|992.4|993.8|993.4|993.8|993.6|992.1|992|130387
1581519600000|2020-02-12 15:00:00|993.7|993.5|994.3|994.1|995|994.8|993.4|993.2|242641
1581519900000|2020-02-12 15:05:00|994.2|994.2|997.4|997.3|997.9|997.6|994.2|994|496567
1581520200000|2020-02-12 15:10:00|997.3|997.2|998.9|998.8|999.9|999.6|997|996.8|482322
1581520500000|2020-02-12 15:15:00|998.8|998.7|997|996.7|1000|999.8|996.5|996.2|207365
1581520800000|2020-02-12 15:20:00|997.1|996.8|997|996.7|997.9|997.7|996.3|996.1|169179
1581521100000|2020-02-12 15:25:00|996.9|996.6|996.9|996.7|998.9|998.5|996.4|996.2|159617
1581521400000|2020-02-12 15:30:00|996.8|996.6|997.2|997|998.4|998.1|995.9|995.6|238247
1581521700000|2020-02-12 15:35:00|997.1|996.9|998.3|998.1|998.7|998.4|997.1|996.9|141020
1581522000000|2020-02-12 15:40:00|998.4|998.2|998.9|998.5|999.6|999.3|998.2|998|182546
1581522300000|2020-02-12 15:45:00|999|998.6|999.7|999.4|1000|999.9|998.6|998.4|338871
1581522600000|2020-02-12 15:50:00|999.6|999.3|998.7|998.5|1000.6|1000.4|998.5|998.3|987552
1581522900000|2020-02-12 15:55:00|998.8|998.6|998.8|998.6|999.1|998.9|997.8|997.6|235715
1581523200000|2020-02-12 16:00:00|998.7|998.7|998.8|998.7|999|998.9|998.2|998|170434
1581523500000|2020-02-12 16:05:00|998.9|998.8|998.6|998.3|999|998.9|997.3|997.1|337616
1581523800000|2020-02-12 16:10:00|998.7|998.4|998.2|998.1|999.1|999|998|997.8|224732
1581524100000|2020-02-12 16:15:00|998.3|998.2|998|997.9|998.4|998.3|997.3|997.2|210348
1581524400000|2020-02-12 16:20:00|998.2|998|998.9|998.7|999.1|999|997.9|997.7|320288
1581524700000|2020-02-12 16:25:00|999|998.8|999|998.6|999.2|999|998.2|998.1|427152
1581580800000|2020-02-13 08:00:00|1095|993.1|993.6|993.4|1095|995.9|992|991.5|567645
1581581100000|2020-02-13 08:05:00|993.8|993.3|993.7|993.2|995.2|994.7|988.6|988.2|363335
1581581400000|2020-02-13 08:10:00|993.8|993.3|994.8|994.4|994.9|994.4|991.7|991.4|225024
1581581700000|2020-02-13 08:15:00|994.7|994.5|996.5|996.1|997.2|996.9|992.6|992.3|326064
1581582000000|2020-02-13 08:20:00|996.4|996.2|993.6|993.3|998|997.7|993.6|993.3|251853
1581582300000|2020-02-13 08:25:00|993.7|993.4|991.4|991.2|994|993.7|990.6|990.3|296885
1581582600000|2020-02-13 08:30:00|991.3|991.1|995.8|995.6|997.4|997|990.9|990.6|361501
1581582900000|2020-02-13 08:35:00|995.7|995.7|997.6|997.2|1000|999.9|995|994.8|397051
1581583200000|2020-02-13 08:40:00|997.5|997.1|993.4|993.1|997.5|997.2|993.1|993|311543
1581583500000|2020-02-13 08:45:00|993.3|993.2|994.9|994.7|995.9|995.6|992.6|992.5|164253
1581583800000|2020-02-13 08:50:00|995|994.8|995|994.9|995.2|994.9|993.2|993|170380
1581584100000|2020-02-13 08:55:00|994.9|994.8|998.3|998.1|998.7|998.4|994.4|994.1|421786
1581584400000|2020-02-13 09:00:00|998.4|998.2|996.5|996.2|999.5|999.1|995.6|995.3|419429
1581584700000|2020-02-13 09:05:00|996.4|996.1|992.9|992.5|998.6|998.4|992.7|992.4|216656
1581585000000|2020-02-13 09:10:00|993|992.6|994.4|994|996|995.9|992.8|992.6|275375
1581585300000|2020-02-13 09:15:00|994.3|994.1|993.4|993.2|994.5|994.3|992.1|992|376436
1581585600000|2020-02-13 09:20:00|993.5|993.3|992.3|992.1|993.8|993.5|992.1|992|246398
1581585900000|2020-02-13 09:25:00|992.5|992.2|992.5|992.2|993.1|993|992.1|992|151255
1581586200000|2020-02-13 09:30:00|992.4|992.3|992.5|992.3|993.9|993.6|992.1|992|194157
1581586500000|2020-02-13 09:35:00|992.4|992.2|993.2|993|994|993.7|992.4|992.2|129304
1581586800000|2020-02-13 09:40:00|993.3|993.1|992.4|992.2|994|993.8|992.2|992|200005
1581587100000|2020-02-13 09:45:00|992.3|992.1|993.6|993.4|994|993.9|992.1|992|459503
1581587400000|2020-02-13 09:50:00|993.7|993.5|993.2|993.1|994.9|994.7|992.3|992.1|374618
1581587700000|2020-02-13 09:55:00|993.4|993|993.1|993|994.4|994.3|992.7|992.5|217403
1581588000000|2020-02-13 10:00:00|993|992.9|990.4|990.1|993.1|992.9|990.2|990|542592
1581588300000|2020-02-13 10:05:00|990.2|990.2|986.7|986.2|991.2|990.9|986|985.9|673953
1581588600000|2020-02-13 10:10:00|986.6|986.3|984.5|984|987.5|987.2|983.4|983.2|330983
1581588900000|2020-02-13 10:15:00|984.4|984.1|988.3|988|988.4|988.2|984.2|984.1|381012
1581589200000|2020-02-13 10:20:00|988.2|987.9|990.5|990.3|990.6|990.4|987.6|987.5|216977
1581589500000|2020-02-13 10:25:00|990.6|990.4|992.2|991.8|993.9|993.7|990.2|990.1|275467
1581589800000|2020-02-13 10:30:00|992.1|991.9|992.9|992.6|993.8|993.6|991.9|991.8|163857
1581590100000|2020-02-13 10:35:00|993|992.7|994.6|994.5|994.8|994.6|991.1|990.9|223812
1581590400000|2020-02-13 10:40:00|994.4|994.4|993.3|993|995.3|995.1|992.7|992.5|234636
1581590700000|2020-02-13 10:45:00|993.4|993.1|993.9|993.6|994.8|994.6|992.6|992.4|143786
1581591000000|2020-02-13 10:50:00|993.8|993.5|995.2|994.9|995.6|995.4|993.3|993.1|181822
1581591300000|2020-02-13 10:55:00|995.3|995|996.4|996|996.5|996.2|995|994.8|179290
1581591600000|2020-02-13 11:00:00|996.5|996.1|996.2|996|997|996.7|994.6|994.4|331391
1581591900000|2020-02-13 11:05:00|996.1|995.9|995.4|995.3|996.5|996.4|994.3|994.1|197152
1581592200000|2020-02-13 11:10:00|995.3|995.2|994.2|993.8|995.4|995.2|993.1|993|103801
1581592500000|2020-02-13 11:15:00|994.1|993.9|996.2|995.9|996.5|996.3|994|993.9|147745
1581592800000|2020-02-13 11:20:00|996.1|996|996.2|996|996.5|996.4|995.3|995.2|118846
1581593100000|2020-02-13 11:25:00|996.1|995.9|996.2|996|996.4|996.3|995.1|994.9|66938
1581593400000|2020-02-13 11:30:00|996.1|995.9|997.3|997|997.4|997.1|996|995.8|89224
1581593700000|2020-02-13 11:35:00|997.4|997.1|997.1|996.9|997.9|997.8|996.3|996|360985
1581594000000|2020-02-13 11:40:00|997.2|997|997.9|997.7|999|998.8|997.1|996.9|269733
1581594300000|2020-02-13 11:45:00|997.8|997.6|998.3|998|999.1|999|997.5|997.3|143163
1581594600000|2020-02-13 11:50:00|998.2|998.1|999.1|998.9|999.7|999.4|998.1|998|229467
1581594900000|2020-02-13 11:55:00|999.2|999|1000|999.9|1000|999.9|998.6|998.5|226412
1581595200000|2020-02-13 12:00:00|1000.4|999.5|999.8|999.7|1003.4|999.9|998.4|996.4|167819
1581595500000|2020-02-13 12:05:00|999.7|999.6|1002|1001.8|1002.6|1002.4|999.6|999.5|379427
1581595800000|2020-02-13 12:10:00|1002.2|1001.6|1002|1001.8|1002.4|1002|1001.2|1001|60959
1581596100000|2020-02-13 12:15:00|1001.6|1001.6|1001.6|1001.2|1002.4|1002.2|1001.2|1001|106718
1581596400000|2020-02-13 12:20:00|1001.8|1001.4|1002|1001.8|1002.2|1001.8|1001|1000.8|66903
1581596700000|2020-02-13 12:25:00|1002.2|1002|1000|999.8|1003|1002.6|999.3|999|241384
1581597000000|2020-02-13 12:30:00|999.9|999.9|1000.4|1000.2|1001.4|1001|998.9|998.7|118246
1581597300000|2020-02-13 12:35:00|1000.6|1000.4|1002.2|1001.8|1002.4|1002.2|1000.4|1000|28765
1581597600000|2020-02-13 12:40:00|1002|1001.6|1002.6|1002.4|1003.8|1003.4|1001.8|1001.6|82864
1581597900000|2020-02-13 12:45:00|1002.8|1002.6|1003.6|1003.2|1003.6|1003.2|1001.4|1001.2|186247
1581598200000|2020-02-13 12:50:00|1003.4|1003|1003.8|1003.2|1004.4|1004|1002.8|1002.6|288925
1581598500000|2020-02-13 12:55:00|1003.6|1003.4|1004.6|1004.4|1005.4|1005.2|1003.6|1003.2|300149
1581598800000|2020-02-13 13:00:00|1004.8|1004.2|1005.6|1005.4|1005.8|1005.4|1003.8|1003.6|68515
1581599100000|2020-02-13 13:05:00|1005.8|1005.6|1007.4|1007.2|1007.8|1007.6|1005.8|1005.6|143683
1581599400000|2020-02-13 13:10:00|1007.2|1007|1008.8|1008.6|1009|1008.6|1007|1006.8|179002
1581599700000|2020-02-13 13:15:00|1009|1008.8|1010.8|1010.4|1011|1010.6|1008.4|1008.2|346722
1581600000000|2020-02-13 13:20:00|1010.6|1010.6|1010.6|1010.4|1011.8|1011.6|1010|1009.8|121374
1581600300000|2020-02-13 13:25:00|1010.8|1010.6|1010|1009.6|1010.8|1010.6|1009.4|1009|166476
1581600600000|2020-02-13 13:30:00|1010.2|1009.8|1015.4|1015|1015.8|1015.2|1010.2|1009.8|359494
1581600900000|2020-02-13 13:35:00|1015.2|1014.8|1016|1015.6|1018|1017.8|1014.6|1014.4|329499
1581601200000|2020-02-13 13:40:00|1015.8|1015.8|1015|1014.8|1017|1016.8|1014.8|1014.6|219672
1581601500000|2020-02-13 13:45:00|1014.8|1014.6|1015.8|1015.6|1015.8|1015.6|1011.4|1011|218601
1581601800000|2020-02-13 13:50:00|1015.6|1015.4|1016.8|1016.6|1018|1017.8|1015.6|1015.4|401811
1581602100000|2020-02-13 13:55:00|1017|1016.8|1017.6|1017.4|1018|1017.6|1015|1014.8|186019
1581602400000|2020-02-13 14:00:00|1017.8|1017.6|1017.6|1017.4|1018.8|1018.6|1017|1016.8|310215
1581602700000|2020-02-13 14:05:00|1017.8|1017.6|1019|1018.8|1020|1019.8|1017.6|1017.4|262805
1581603000000|2020-02-13 14:10:00|1018.8|1018.6|1019.8|1019.6|1020|1019.8|1018.4|1018.2|132732
1581603300000|2020-02-13 14:15:00|1019.6|1019.4|1019.2|1018.8|1019.8|1019.6|1018.8|1018.6|115708
1581603600000|2020-02-13 14:20:00|1019|1018.6|1017.4|1017.2|1019|1019|1016.4|1016|208503
1581603900000|2020-02-13 14:25:00|1017.2|1017|1013.2|1012.8|1017.4|1017|1013.2|1012.8|139659
1581604200000|2020-02-13 14:30:00|1013.4|1013|1017.2|1016.8|1017.4|1017.2|1010.6|1010.4|326580
1581604500000|2020-02-13 14:35:00|1017|1017|1015.4|1015|1017.8|1017.6|1015.2|1014.8|166836
1581604800000|2020-02-13 14:40:00|1015.6|1015.2|1014.4|1014|1016|1015.6|1012.8|1012.4|113107
1581605100000|2020-02-13 14:45:00|1014.2|1014.2|1016.4|1016|1017.2|1017|1014.2|1014|191515
1581605400000|2020-02-13 14:50:00|1016.6|1016.2|1017.2|1016.8|1017.2|1017|1015.4|1015.2|113326
1581605700000|2020-02-13 14:55:00|1017.4|1017|1014|1013.6|1018|1017.8|1012.8|1012.6|162203
1581606000000|2020-02-13 15:00:00|1014.2|1013.8|1010.6|1010|1014.8|1014.4|1010|1009.8|314091
1581606300000|2020-02-13 15:05:00|1010.4|1009.8|1011.2|1010.8|1011.6|1011.2|1010|1009.8|258285
1581606600000|2020-02-13 15:10:00|1011|1010.6|1014|1013.6|1014|1013.8|1010.6|1010.4|254156
1581606900000|2020-02-13 15:15:00|1013.8|1013.4|1013.2|1013|1014|1013.8|1013|1012.8|153744
1581607200000|2020-02-13 15:20:00|1013.4|1012.8|1015|1014.6|1015.6|1015.2|1012.8|1012.4|172103
1581607500000|2020-02-13 15:25:00|1014.8|1014.4|1014.8|1014.6|1015.6|1015.4|1014|1013.6|179087
1581607800000|2020-02-13 15:30:00|1014.6|1014.4|1016.4|1016.2|1016.8|1016.4|1014.2|1013.8|235915
1581608100000|2020-02-13 15:35:00|1016.2|1016|1015.6|1015.2|1017.4|1017.2|1014.8|1014.6|204412
1581608400000|2020-02-13 15:40:00|1015.8|1015.4|1016.4|1016|1017.6|1017.4|1015.6|1015.2|296259
1581608700000|2020-02-13 15:45:00|1016.6|1016.2|1018.4|1018|1018.4|1018.2|1016.4|1016|147544
1581609000000|2020-02-13 15:50:00|1018.2|1017.8|1019.6|1019.4|1020|1019.8|1018|1017.6|277691
1581609300000|2020-02-13 15:55:00|1019.4|1019.2|1020.2|1020|1020.2|1020|1019|1018.8|509681
1581609600000|2020-02-13 16:00:00|1020.4|1020.2|1019.4|1019|1021|1020.8|1019.2|1019|1184981
1581609900000|2020-02-13 16:05:00|1019.6|1019.2|1019|1018.6|1020.4|1020.2|1018.6|1018.4|216352
1581610200000|2020-02-13 16:10:00|1018.8|1018.4|1018.6|1018.4|1019.2|1019|1018.2|1018|126136
1581610500000|2020-02-13 16:15:00|1018.4|1018.2|1021.2|1021|1021.4|1021.2|1018.2|1018|263627
1581610800000|2020-02-13 16:20:00|1021.4|1020.8|1023.4|1023|1023.8|1023.4|1021|1020.8|489521
1581611100000|2020-02-13 16:25:00|1023.2|1022.8|1024.2|1023.6|1024.8|1024.6|1022.8|1022.6|417650
1581667200000|2020-02-14 08:00:00|1095|1013.6|1031.4|1030.4|1095|1036.4|1021|1013.6|1143932
1581667500000|2020-02-14 08:05:00|1031.2|1030.2|1024.2|1023.6|1031.2|1030.4|1024|1023.4|464747
1581667800000|2020-02-14 08:10:00|1024|1023.8|1025|1024.6|1025.6|1025.4|1020.6|1020|263723
1581668100000|2020-02-14 08:15:00|1024.8|1024.8|1022.2|1022|1024.8|1024.8|1020.6|1020.4|292415
1581668400000|2020-02-14 08:20:00|1022|1021.8|1024.2|1023.8|1024.4|1024.2|1021|1020.6|220720
1581668700000|2020-02-14 08:25:00|1024.4|1024|1027.6|1027.4|1027.6|1027.4|1023.8|1023.4|202135
1581669000000|2020-02-14 08:30:00|1027.8|1027.2|1028.2|1027.8|1029.2|1029|1027.6|1027.2|300205
1581669300000|2020-02-14 08:35:00|1028|1027.6|1028.8|1028.6|1031.8|1031.4|1025.8|1025.6|418847
1581669600000|2020-02-14 08:40:00|1027|1026.8|1028.6|1028|1030|1029.8|1026.8|1026.4|404251
1581669900000|2020-02-14 08:45:00|1028.8|1028.2|1030.2|1030|1030.4|1030|1028.4|1028.2|178208
1581670200000|2020-02-14 08:50:00|1030.4|1029.8|1031.6|1031.4|1032|1031.8|1030|1029.8|162646
1581670500000|2020-02-14 08:55:00|1031.4|1031.2|1031.4|1031.2|1032.4|1032|1029.6|1029.4|286240
1581670800000|2020-02-14 09:00:00|1031.6|1031.4|1033.4|1033|1034|1033.8|1031.4|1031|202733
1581671100000|2020-02-14 09:05:00|1033.6|1033.2|1032.2|1031.8|1033.6|1033.2|1032|1031.6|334396
1581671400000|2020-02-14 09:10:00|1032|1032|1029.4|1029|1033.4|1033|1029|1028.8|244382
1581671700000|2020-02-14 09:15:00|1029.2|1029.2|1031|1030.6|1032|1031.8|1029.2|1029.2|134576
1581672000000|2020-02-14 09:20:00|1031.2|1030.8|1028.6|1028.2|1031.8|1031.4|1028|1027.4|160852
1581672300000|2020-02-14 09:25:00|1028.8|1028.4|1030.4|1030.2|1031.2|1031|1028.8|1028.4|120453
1581672600000|2020-02-14 09:30:00|1030.6|1030.4|1030|1029.6|1031|1030.8|1029.4|1029.2|133911
1581672900000|2020-02-14 09:35:00|1030.2|1029.8|1028|1027.6|1030.2|1029.8|1027.4|1027|117344
1581673200000|2020-02-14 09:40:00|1028.2|1027.8|1030.4|1030|1031|1030.8|1028|1027.6|250673
1581673500000|2020-02-14 09:45:00|1030.2|1029.8|1030.4|1030|1031.2|1031|1029.2|1029|113757
1581673800000|2020-02-14 09:50:00|1030.2|1029.8|1028.8|1028.6|1030.6|1030.4|1028.8|1028.4|113685
1581674100000|2020-02-14 09:55:00|1028.6|1028.4|1027.8|1027.4|1028.6|1028.4|1027.8|1027.4|83277
1581674400000|2020-02-14 10:00:00|1027.6|1027.2|1028.8|1028.6|1029.4|1029|1027.6|1027.2|152360
1581674700000|2020-02-14 10:05:00|1029|1028.8|1028.6|1028.4|1029.6|1029.2|1028|1027.8|128357
1581675000000|2020-02-14 10:10:00|1028.8|1028.2|1029.2|1028.6|1029.4|1029.2|1027.6|1027.2|107581
1581675300000|2020-02-14 10:15:00|1029|1028.8|1028.6|1028.2|1029.6|1029.2|1028|1027.6|143667
1581675600000|2020-02-14 10:20:00|1028.4|1028|1029.4|1029.2|1029.6|1029.2|1027.4|1027.2|194385
1581675900000|2020-02-14 10:25:00|1029.6|1029|1029.8|1029.6|1030|1029.8|1029.2|1029|59854
1581676200000|2020-02-14 10:30:00|1029.4|1029.4|1029.4|1029|1030.4|1030.2|1029|1028.8|201016
1581676500000|2020-02-14 10:35:00|1029.2|1029.2|1029.6|1029.4|1030.4|1030|1029|1028.8|182630
1581676800000|2020-02-14 10:40:00|1029.4|1029.2|1030.6|1030.4|1030.8|1030.4|1028.6|1028.4|74532
1581677100000|2020-02-14 10:45:00|1030.8|1030.6|1029.6|1029.4|1031|1030.6|1029.6|1029.4|96042
1581677400000|2020-02-14 10:50:00|1029.8|1029.6|1030.8|1030.4|1031|1030.8|1029.6|1029.4|38652
1581677700000|2020-02-14 10:55:00|1030.6|1030.2|1029|1028.8|1030.8|1030.2|1028.6|1028.4|75338
1581678000000|2020-02-14 11:00:00|1029.2|1029|1029.2|1029|1030|1029.8|1029|1028.8|118814
1581678300000|2020-02-14 11:05:00|1029|1028.8|1029.6|1029.2|1029.8|1029.6|1029|1028.6|74049
1581678600000|2020-02-14 11:10:00|1029.4|1029|1028.8|1028.6|1029.6|1029|1027.6|1027.2|122012
1581678900000|2020-02-14 11:15:00|1029|1028.8|1029.6|1029.4|1029.8|1029.6|1029|1028.6|60028
1581679200000|2020-02-14 11:20:00|1029.4|1029.2|1030.4|1030.2|1030.4|1030.2|1029.2|1029|75453
1581679500000|2020-02-14 11:25:00|1030.6|1030.4|1029.8|1029.6|1031.4|1031.2|1029.8|1029.6|125986
1581679800000|2020-02-14 11:30:00|1029.6|1029.4|1028|1027.6|1030.4|1030.2|1027.8|1027.6|166695
1581680100000|2020-02-14 11:35:00|1027.8|1027.8|1028.6|1028.4|1028.8|1028.6|1027.8|1027.6|69336
1581680400000|2020-02-14 11:40:00|1028.4|1028.2|1027.8|1027.6|1028.8|1028.4|1027.8|1027.6|119200
1581680700000|2020-02-14 11:45:00|1028|1027.4|1028|1027.6|1028.6|1028.4|1027.4|1027.2|147264
1581681000000|2020-02-14 11:50:00|1027.8|1027.8|1027.4|1027|1028.2|1028|1027.4|1027|46027
1581681300000|2020-02-14 11:55:00|1027.2|1027.2|1027.2|1027|1027.8|1027.4|1027|1026.8|39470
1581681600000|2020-02-14 12:00:00|1027.6|1026.6|1028.6|1028.2|1028.6|1028.4|1027|1026.6|307251
1581681900000|2020-02-14 12:05:00|1028.8|1028.4|1027.6|1027.4|1029|1028.8|1027.6|1027.4|45202
1581682200000|2020-02-14 12:10:00|1027.8|1027.6|1027.8|1027.4|1028.2|1028|1027.4|1027.2|53472
1581682500000|2020-02-14 12:15:00|1028|1027.2|1026.2|1025.8|1028|1027.4|1026|1025.8|85262
1581682800000|2020-02-14 12:20:00|1026|1026|1022.4|1022|1026|1026|1022.2|1021.8|203852
1581683100000|2020-02-14 12:25:00|1022.2|1022.2|1022.6|1022.2|1022.8|1022.4|1021.2|1021|148805
1581683400000|2020-02-14 12:30:00|1022.4|1022|1023.4|1023|1023.8|1023.4|1022|1021.8|69502
1581683700000|2020-02-14 12:35:00|1023.6|1023.2|1024|1023.8|1025.4|1025|1023.6|1023.2|39395
1581684000000|2020-02-14 12:40:00|1024.2|1024|1022.2|1021.8|1024.2|1024|1021.8|1021.4|181565
1581684300000|2020-02-14 12:45:00|1022.4|1022|1023.8|1023.4|1023.8|1023.6|1022|1021.8|44594
1581684600000|2020-02-14 12:50:00|1023.6|1023.2|1023.4|1023|1024|1023.8|1022.4|1022|105869
1581684900000|2020-02-14 12:55:00|1023.2|1023.2|1025.4|1024.8|1025.4|1024.8|1023.2|1023|61740
1581685200000|2020-02-14 13:00:00|1025.2|1025|1026|1025.6|1026.4|1026.2|1024.8|1024.4|76363
1581685500000|2020-02-14 13:05:00|1025.8|1025.8|1026.4|1026.2|1027|1026.8|1025.6|1025.4|109932
1581685800000|2020-02-14 13:10:00|1026.2|1026|1026.8|1026.6|1026.8|1026.6|1026|1025.8|36596
1581686100000|2020-02-14 13:15:00|1026.6|1026.4|1026.4|1026|1026.8|1026.6|1025.8|1025.6|75622
1581686400000|2020-02-14 13:20:00|1026.2|1025.8|1026.2|1026|1026.4|1026.2|1025.8|1025.6|20265
1581686700000|2020-02-14 13:25:00|1026.4|1026.2|1025.6|1025.4|1026.4|1026.2|1025.6|1025.4|100499
1581687000000|2020-02-14 13:30:00|1025.4|1025.2|1025.2|1024.8|1025.6|1025.4|1023.8|1023.6|239445
1581687300000|2020-02-14 13:35:00|1025|1025|1027|1026.8|1027.4|1027|1025|1024.8|139476
1581687600000|2020-02-14 13:40:00|1026.8|1026.6|1026.6|1026.4|1028|1027.6|1026.4|1026.2|110024
1581687900000|2020-02-14 13:45:00|1026.4|1026.2|1025.6|1025.2|1027.4|1027.2|1025.4|1025|267758
1581688200000|2020-02-14 13:50:00|1025.4|1025|1026.4|1026|1026.4|1026.2|1025.2|1025|58492
1581688500000|2020-02-14 13:55:00|1026.2|1025.8|1025.8|1025.6|1026.6|1026.4|1025.6|1025.4|88930
1581688800000|2020-02-14 14:00:00|1025.6|1025.4|1025.8|1025.4|1026.2|1025.8|1025.2|1025|57369
1581689100000|2020-02-14 14:05:00|1026|1025.6|1026|1025.6|1026.8|1026.6|1025.8|1025.4|101616
1581689400000|2020-02-14 14:10:00|1025.8|1025.4|1023.6|1023.2|1025.8|1025.6|1023.6|1023.2|91859
1581689700000|2020-02-14 14:15:00|1023.4|1023.4|1022.8|1022.4|1023.6|1023.4|1021.8|1021.6|109160
1581690000000|2020-02-14 14:20:00|1022.6|1022.2|1021.4|1021|1022.6|1022.4|1021.2|1021|108014
1581690300000|2020-02-14 14:25:00|1021.2|1021.2|1020.6|1020.2|1021.4|1021.2|1019|1018.6|464518
1581690600000|2020-02-14 14:30:00|1020.8|1020.4|1020.8|1020.4|1021.6|1021.4|1019.8|1019.6|216970
1581690900000|2020-02-14 14:35:00|1020.6|1020.6|1020.2|1020|1021|1020.8|1018.6|1018.4|266493
1581691200000|2020-02-14 14:40:00|1020.4|1020.2|1020.6|1020.4|1020.6|1020.4|1019.4|1019.2|198841
1581691500000|2020-02-14 14:45:00|1020.4|1020.2|1019.8|1019.4|1021.6|1021.4|1019.8|1019.4|139989
1581691800000|2020-02-14 14:50:00|1019.6|1019.2|1019.6|1019.2|1020.8|1020.6|1019.2|1019|118293
1581692100000|2020-02-14 14:55:00|1019.8|1019.4|1019.4|1019|1020|1019.8|1018.6|1018.4|183628
1581692400000|2020-02-14 15:00:00|1019.2|1019.2|1018.6|1018.4|1020.4|1020|1018.6|1018.4|164788
1581692700000|2020-02-14 15:05:00|1018.4|1018.2|1020.6|1020.4|1020.6|1020.4|1018|1017.8|126598
1581693000000|2020-02-14 15:10:00|1020.8|1020.6|1022.4|1022|1023.4|1023.2|1020.8|1020.6|313219
1581693300000|2020-02-14 15:15:00|1022.6|1022.2|1024.6|1024.2|1024.8|1024.6|1022|1021.8|253299
1581693600000|2020-02-14 15:20:00|1024.8|1024.4|1025.4|1025.2|1026.6|1026.4|1024.8|1024.2|377026
1581693900000|2020-02-14 15:25:00|1025.2|1025|1025.6|1025.2|1026|1025.6|1024.8|1024.6|318889
1581694200000|2020-02-14 15:30:00|1025.4|1025.4|1023.8|1023.4|1026.8|1026.6|1023.6|1023.4|190376
1581694500000|2020-02-14 15:35:00|1023.6|1023.6|1024.8|1024.2|1025.2|1025|1023.6|1023.4|166175
1581694800000|2020-02-14 15:40:00|1024.6|1024.4|1027|1026.8|1027.2|1026.8|1024.6|1024.2|226678
1581695100000|2020-02-14 15:45:00|1026.8|1026.6|1024.2|1023.8|1027.8|1027.6|1024|1023.6|315979
1581695400000|2020-02-14 15:50:00|1024|1024|1022|1021.6|1024.2|1024|1021.6|1021.4|102113
1581695700000|2020-02-14 15:55:00|1022.4|1021.8|1022.6|1022.4|1022.8|1022.6|1021.4|1021.2|168644
1581696000000|2020-02-14 16:00:00|1022.4|1022.2|1022|1021.8|1023|1022.8|1021.6|1021.4|298334
1581696300000|2020-02-14 16:05:00|1022.2|1021.6|1022.2|1021.8|1022.8|1022.6|1020.8|1020.4|270950
1581696600000|2020-02-14 16:10:00|1022|1021.6|1019.8|1019.6|1022.2|1021.8|1019.6|1019.4|263582
1581696900000|2020-02-14 16:15:00|1020|1019.4|1019.8|1019.6|1020.6|1020.4|1019.4|1019.2|252651
1581697200000|2020-02-14 16:20:00|1020|1019.8|1020.4|1020|1020.4|1020.2|1019.4|1019.2|178210
1581697500000|2020-02-14 16:25:00|1020.2|1020.2|1019.4|1019|1020.4|1020.2|1018.4|1018.2|260973
1581926400000|2020-02-17 08:00:00|1095|1018|1024.6|1024|1095|1024.4|1018.4|1018|555056
1581926700000|2020-02-17 08:05:00|1024.4|1024.2|1021|1020.6|1025.8|1025.2|1019.2|1018.6|214206
1581927000000|2020-02-17 08:10:00|1021.2|1020.8|1024.2|1023.8|1025.8|1025.4|1020.8|1020.4|379782
1581927300000|2020-02-17 08:15:00|1024.4|1024|1024.2|1023.8|1025|1024.8|1021.6|1021.2|229214
1581927600000|2020-02-17 08:20:00|1024|1023.6|1019.8|1019.6|1024.2|1024|1018.6|1018.4|216640
1581927900000|2020-02-17 08:25:00|1020|1019.8|1019.6|1019.2|1020.4|1020.2|1018|1017.4|154791
1581928200000|2020-02-17 08:30:00|1019.4|1019.4|1018.2|1017.8|1020|1019.6|1017.4|1017|319861
1581928500000|2020-02-17 08:35:00|1018|1018|1013.6|1013.2|1018.6|1018.4|1012.8|1012.4|460220
1581928800000|2020-02-17 08:40:00|1013.4|1013.4|1017.6|1017.2|1018|1017.8|1013.4|1013.2|287770
1581929100000|2020-02-17 08:45:00|1017.8|1017|1015.4|1015|1018|1017.6|1015|1014.8|233668
1581929400000|2020-02-17 08:50:00|1015.6|1015.2|1016|1015.6|1016.6|1016.4|1015|1014.8|108839
1581929700000|2020-02-17 08:55:00|1016.2|1015.8|1012.6|1012.2|1016.2|1015.8|1012.6|1012.2|315170
1581930000000|2020-02-17 09:00:00|1012.8|1012.4|1013.4|1013|1015.2|1014.8|1012.6|1012.4|110897
1581930300000|2020-02-17 09:05:00|1013.6|1013.2|1012.4|1012.2|1013.6|1013.2|1011.6|1011.4|114463
1581930600000|2020-02-17 09:10:00|1012.6|1012.4|1013.6|1013.2|1013.6|1013.4|1011.8|1011.6|96894
1581930900000|2020-02-17 09:15:00|1013.8|1013.4|1013.4|1013|1015.8|1015.4|1012.8|1012.4|131168
1581931200000|2020-02-17 09:20:00|1013.2|1012.8|1014.8|1014.6|1014.8|1014.6|1012.8|1012.4|87761
1581931500000|2020-02-17 09:25:00|1014.6|1014.4|1010.8|1010.6|1014.6|1014.4|1009.6|1009.2|248649
1581931800000|2020-02-17 09:30:00|1011.2|1010.8|1012.4|1011.8|1012.8|1012.6|1010.2|1009.8|130371
1581932100000|2020-02-17 09:35:00|1012.2|1012|1013.2|1013|1013.8|1013.4|1012|1011.6|60051
1581932400000|2020-02-17 09:40:00|1013|1012.8|1015.8|1015.4|1016|1015.6|1012.4|1012|174113
1581932700000|2020-02-17 09:45:00|1015.6|1015.6|1017.2|1016.8|1017.4|1017|1014.8|1014.6|118943
1581933000000|2020-02-17 09:50:00|1017|1016.6|1018|1017.6|1018|1017.8|1016.6|1016.4|98892
1581933300000|2020-02-17 09:55:00|1017.8|1017.8|1019|1018.8|1019.8|1019.6|1017.8|1017.6|169950
1581933600000|2020-02-17 10:00:00|1019.2|1019|1018.2|1017.8|1019.2|1019|1017.8|1017.6|114046
1581933900000|2020-02-17 10:05:00|1018|1017.6|1017.4|1017|1018.6|1018.4|1017.2|1017|150476
1581934200000|2020-02-17 10:10:00|1017.2|1016.8|1014|1013.6|1017.2|1016.8|1013.8|1013.6|71445
1581934500000|2020-02-17 10:15:00|1013.8|1013.8|1015.2|1015|1015.4|1015.2|1013.8|1013.6|150972
1581934800000|2020-02-17 10:20:00|1015.4|1015.2|1018|1017.8|1018|1017.8|1014.6|1014.4|132212
1581935100000|2020-02-17 10:25:00|1018.2|1018|1017.4|1017.2|1018.4|1018.2|1017.2|1017|68749
1581935400000|2020-02-17 10:30:00|1017.6|1017.4|1019.4|1019|1020|1019.6|1017.4|1017.2|101274
1581935700000|2020-02-17 10:35:00|1019.2|1018.8|1019.6|1019.4|1021.2|1021|1019|1018.6|226361
1581936000000|2020-02-17 10:40:00|1019.8|1019.6|1020.4|1020|1022.8|1022.6|1019.6|1019.2|230491
1581936300000|2020-02-17 10:45:00|1020.6|1020.2|1021|1020.8|1021.2|1021|1020.2|1020|51947
1581936600000|2020-02-17 10:50:00|1020.8|1020.6|1020.6|1020.2|1021|1020.8|1020.2|1020|134818
1581936900000|2020-02-17 10:55:00|1020.4|1020.4|1022.2|1021.8|1022.2|1022|1020.4|1020.2|68537
1581937200000|2020-02-17 11:00:00|1022.4|1022|1023|1022.6|1023|1022.8|1021.8|1021.4|94494
1581937500000|2020-02-17 11:05:00|1022.8|1022.4|1022|1021.8|1023|1022.8|1021.4|1021|77015
1581937800000|2020-02-17 11:10:00|1022.2|1021.6|1021|1020.8|1022.2|1021.6|1021|1020.8|54864
1581938100000|2020-02-17 11:15:00|1020.8|1020.6|1018.8|1018.6|1021|1020.6|1018|1017.8|80213
1581938400000|2020-02-17 11:20:00|1018.6|1018.2|1018.8|1018.4|1019|1018.8|1018.2|1018|64415
1581938700000|2020-02-17 11:25:00|1018.6|1018.6|1018.4|1018|1019|1018.8|1017.8|1017.4|89904
1581939000000|2020-02-17 11:30:00|1018.2|1017.8|1018.2|1018|1018.6|1018.4|1017.4|1017.2|59131
1581939300000|2020-02-17 11:35:00|1018|1017.8|1018|1017.6|1018|1017.8|1017.2|1017|43390
1581939600000|2020-02-17 11:40:00|1017.8|1017.8|1018|1017.8|1018.4|1018.2|1017.8|1017.6|22954
1581939900000|2020-02-17 11:45:00|1017.8|1017.6|1018.6|1018.4|1018.6|1018.4|1017.8|1017.6|51008
1581940200000|2020-02-17 11:50:00|1018.8|1018.6|1019.2|1018.8|1019.4|1019.2|1018.6|1018.4|62522
1581940500000|2020-02-17 11:55:00|1019.4|1019|1020.2|1019.8|1020.2|1019.8|1019.2|1019|63622
1581940800000|2020-02-17 12:00:00|1020|1019.6|1019.8|1019.4|1020.2|1019.8|1019.2|1019|85582
1581941100000|2020-02-17 12:05:00|1019.6|1019.2|1020|1019.8|1020.8|1020.6|1019.2|1019|112238
1581941400000|2020-02-17 12:10:00|1019.8|1019.6|1020.6|1020.2|1021|1020.8|1019.6|1019.4|46575
1581941700000|2020-02-17 12:15:00|1020.4|1020.4|1021.6|1021.4|1021.8|1021.4|1020.2|1020|79286
1581942000000|2020-02-17 12:20:00|1021.8|1021.6|1021.2|1021|1021.8|1021.6|1021|1020.8|30044
1581942300000|2020-02-17 12:25:00|1021|1020.8|1021.8|1021.6|1022|1021.8|1020.8|1020.6|82536
1581942600000|2020-02-17 12:30:00|1022|1021.8|1021.4|1021.2|1022.4|1022.2|1020.8|1020.6|200936
1581942900000|2020-02-17 12:35:00|1021.6|1021.4|1023.4|1023.2|1023.4|1023.2|1021.4|1021.2|72837
1581943200000|2020-02-17 12:40:00|1023.6|1023|1023.2|1023|1023.6|1023|1022.8|1022.4|71105
1581943500000|2020-02-17 12:45:00|1023.4|1023.2|1023.4|1023|1023.8|1023.6|1023.2|1023|50062
1581943800000|2020-02-17 12:50:00|1023.2|1023.2|1023.2|1023|1023.4|1023.2|1022.8|1022.6|43711
1581944100000|2020-02-17 12:55:00|1023.4|1023.2|1023|1022.8|1023.4|1023.2|1022.8|1022.6|21126
1581944400000|2020-02-17 13:00:00|1022.8|1022.6|1020.4|1020.2|1023|1022.8|1020.2|1020|57139
1581944700000|2020-02-17 13:05:00|1020.2|1020|1019.2|1019|1020.4|1020.2|1018.6|1018.4|97220
1581945000000|2020-02-17 13:10:00|1019|1018.8|1020.4|1020.2|1020.6|1020.4|1019|1018.6|50542
1581945300000|2020-02-17 13:15:00|1020.6|1020.4|1020.6|1020.2|1021|1020.8|1020.2|1020|67099
1581945600000|2020-02-17 13:20:00|1020.4|1020|1021|1020.8|1021.4|1021.2|1020.2|1020|87256
1581945900000|2020-02-17 13:25:00|1021.2|1021|1020.8|1020.4|1021.4|1021.2|1020.4|1020.2|71080
1581946200000|2020-02-17 13:30:00|1020.6|1020.6|1021.6|1021.4|1022.2|1022|1020.6|1020.4|113806
1581946500000|2020-02-17 13:35:00|1021.8|1021.6|1022.2|1022|1022.2|1022|1021.4|1021.2|69081
1581946800000|2020-02-17 13:40:00|1022|1021.8|1020|1019.8|1022|1021.8|1020|1019.8|74304
1581947100000|2020-02-17 13:45:00|1019.8|1019.6|1020.2|1020|1020.4|1020.2|1019.6|1019.4|50824
1581947400000|2020-02-17 13:50:00|1020|1019.8|1021.4|1021.2|1021.4|1021.2|1020|1019.8|118332
1581947700000|2020-02-17 13:55:00|1021.6|1021.4|1021.6|1021.4|1022|1021.8|1021.2|1021|78693
1581948000000|2020-02-17 14:00:00|1021.8|1021.6|1022.6|1022.2|1022.8|1022.6|1021.6|1021.4|82056
1581948300000|2020-02-17 14:05:00|1022.4|1022.4|1022.6|1022.4|1023|1022.8|1022.2|1022|74969
1581948600000|2020-02-17 14:10:00|1022.4|1022.2|1022.2|1022|1023|1022.8|1021.8|1021.6|119914
1581948900000|2020-02-17 14:15:00|1022|1021.8|1021.2|1021|1022.4|1022.2|1021.2|1021|42161
1581949200000|2020-02-17 14:20:00|1021.4|1021.2|1021|1020.8|1022|1021.8|1020.8|1020.6|74371
1581949500000|2020-02-17 14:25:00|1021.2|1021|1020.8|1020.6|1021.2|1021|1020.6|1020.4|44585
1581949800000|2020-02-17 14:30:00|1020.6|1020.4|1022|1021.8|1022|1021.8|1020.2|1020|76611
1581950100000|2020-02-17 14:35:00|1021.8|1021.6|1022.6|1022.4|1023.2|1023|1021.6|1021.4|110990
1581950400000|2020-02-17 14:40:00|1022.4|1022.2|1021.2|1021|1022.6|1022.4|1021|1020.8|91437
1581950700000|2020-02-17 14:45:00|1021|1020.8|1021.8|1021.4|1021.8|1021.6|1020.4|1020.2|97072
1581951000000|2020-02-17 14:50:00|1021.6|1021.6|1022.8|1022.6|1022.8|1022.6|1021.4|1021|78050
1581951300000|2020-02-17 14:55:00|1022.6|1022.4|1023.2|1023|1023.6|1023.4|1022.2|1021.8|79672
1581951600000|2020-02-17 15:00:00|1023|1022.8|1024.2|1024|1024.6|1024.4|1023|1022.8|160462
1581951900000|2020-02-17 15:05:00|1024.4|1024.2|1023.8|1023.4|1025|1024.6|1023.4|1023.2|119586
1581952200000|2020-02-17 15:10:00|1024|1023.6|1024.2|1024|1025.6|1025.4|1024|1023.4|183765
1581952500000|2020-02-17 15:15:00|1024.4|1024.2|1023.6|1023.4|1024.4|1024.2|1023.2|1023|53790
1581952800000|2020-02-17 15:20:00|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.2|1022.8|124592
1581953100000|2020-02-17 15:25:00|1023.8|1023.6|1024|1023.8|1024.4|1024.2|1023.6|1023.4|261443
1581953400000|2020-02-17 15:30:00|1024.2|1024|1023.8|1023.6|1024.2|1024|1023.6|1023.4|78906
1581953700000|2020-02-17 15:35:00|1023.6|1023.4|1024|1023.8|1024|1023.8|1023.4|1023.2|90505
1581954000000|2020-02-17 15:40:00|1023.8|1023.6|1024.6|1024.4|1024.8|1024.6|1023.6|1023.4|115518
1581954300000|2020-02-17 15:45:00|1024.8|1024.6|1024.6|1024.4|1025.4|1025.2|1024.2|1024|114699
1581954600000|2020-02-17 15:50:00|1024.4|1024.2|1024.2|1023.8|1025|1024.8|1023.6|1023.4|119109
1581954900000|2020-02-17 15:55:00|1024|1024|1022.6|1022.4|1024.4|1024.2|1022|1021.8|222036
1581955200000|2020-02-17 16:00:00|1022.8|1022.6|1023.6|1023.4|1024|1023.8|1022.6|1022.4|145762
1581955500000|2020-02-17 16:05:00|1023.8|1023.6|1023.8|1023.6|1024|1023.8|1023.2|1023|151364
1581955800000|2020-02-17 16:10:00|1023.6|1023.4|1024.2|1024|1024.4|1024.2|1023|1022.8|271906
1581956100000|2020-02-17 16:15:00|1024.4|1024.2|1023.8|1023.4|1024.6|1024.2|1023.2|1023|127315
1581956400000|2020-02-17 16:20:00|1023.6|1023.6|1024.6|1024.4|1024.8|1024.6|1023.6|1023.4|216313
1581956700000|2020-02-17 16:25:00|1024.8|1024.6|1024|1023.2|1025.4|1025.2|1024|1023.2|215531
1582012800000|2020-02-18 08:00:00|1095|1013|1021.6|1020.6|1095|1024|1014.6|1013|539941
1582013100000|2020-02-18 08:05:00|1021.8|1021.2|1019.4|1018.8|1024.2|1023.2|1019.2|1018.6|295587
1582013400000|2020-02-18 08:10:00|1019.6|1019|1021.4|1021|1022.8|1022.4|1018.8|1018.6|319656
1582013700000|2020-02-18 08:15:00|1021.6|1021.2|1019|1018.6|1022|1021.6|1018|1017.6|442559
1582014000000|2020-02-18 08:20:00|1019.2|1018.8|1016.6|1016|1019.8|1019.4|1016.4|1016|207758
1582014300000|2020-02-18 08:25:00|1016.8|1016.2|1016|1015.6|1018.4|1017.8|1014.8|1014.6|166146
1582014600000|2020-02-18 08:30:00|1016.2|1015.4|1012.6|1011.8|1017.8|1017.4|1012|1011.8|415948
1582014900000|2020-02-18 08:35:00|1012.4|1011.6|1011.6|1011.2|1012.4|1012.2|1009.4|1009.2|438067
1582015200000|2020-02-18 08:40:00|1011.8|1011|1012.2|1012|1014.4|1014|1011.6|1011|311901
1582015500000|2020-02-18 08:45:00|1012.4|1011.8|1009.2|1008.6|1013.4|1012.8|1007|1006.6|421461
1582015800000|2020-02-18 08:50:00|1009|1008.4|1007.4|1007|1009.6|1009.4|1006.8|1006.4|411475
1582016100000|2020-02-18 08:55:00|1007.6|1007.2|1003.8|1003.4|1007.6|1007.4|1002.4|1002|535276
1582016400000|2020-02-18 09:00:00|1003.6|1003.2|1003.2|1002.8|1004.8|1004.2|1001.6|1001.4|415360
1582016700000|2020-02-18 09:05:00|1003|1002.6|1002.6|1002|1004|1003.8|1001.6|1001.2|199412
1582017000000|2020-02-18 09:10:00|1002.4|1001.8|999.9|999.7|1002.6|1002.2|996.6|996.2|717161
1582017300000|2020-02-18 09:15:00|1000|999.8|999.4|999.3|1000.6|1000.2|998.4|998.1|290061
1582017600000|2020-02-18 09:20:00|999.3|999.2|999|998.8|999.8|999.7|998.5|998.4|215951
1582017900000|2020-02-18 09:25:00|999.1|998.9|998.6|998.4|1000.4|1000.2|998.2|998|408759
1582018200000|2020-02-18 09:30:00|998.5|998.2|996.1|996|998.5|998.2|995.8|995.5|303171
1582018500000|2020-02-18 09:35:00|996.3|996.1|1000.4|1000|1000.6|1000.2|996.3|996|228983
1582018800000|2020-02-18 09:40:00|1000.6|1000.2|1000.2|999.8|1001.2|1001|999.7|999.5|205302
1582019100000|2020-02-18 09:45:00|999.7|999.7|999.9|999.6|1001|1000.6|999.2|998.9|169245
1582019400000|2020-02-18 09:50:00|999.8|999.5|1000|999.7|1000.6|1000.4|999.2|999|100945
1582019700000|2020-02-18 09:55:00|999.9|999.8|1000.6|1000.2|1001|1000.8|999.6|999.3|123161
1582020000000|2020-02-18 10:00:00|1000.4|1000.4|999.2|999.1|1000.6|1000.4|998|997.9|187184
1582020300000|2020-02-18 10:05:00|999.3|999.2|1000|999.9|1000.8|1000.4|998.5|998.4|274139
1582020600000|2020-02-18 10:10:00|1000.2|1000|1000|999.8|1000.8|1000.6|999.3|999|140399
1582020900000|2020-02-18 10:15:00|1000.2|999.9|999.1|998.8|1001|1000.6|999|998.8|209487
1582021200000|2020-02-18 10:20:00|999.2|998.9|999.5|999.3|1000.8|1000.6|999.1|998.8|247756
1582021500000|2020-02-18 10:25:00|999.6|999.4|999.3|999|1000.4|1000.2|998.9|998.8|164177
1582021800000|2020-02-18 10:30:00|999.2|999.1|1001.8|1001.2|1002.8|1002.6|999.1|999|378513
1582022100000|2020-02-18 10:35:00|1002|1001.4|998.9|998.7|1002.4|1002|998.9|998.6|291366
1582022400000|2020-02-18 10:40:00|999|998.8|1000.2|999.8|1001.4|1001.2|998.6|998.4|120152
1582022700000|2020-02-18 10:45:00|1000|999.7|999|998.8|1000.4|1000.2|998.4|998.3|98577
1582023000000|2020-02-18 10:50:00|999.1|998.9|1000.8|1000.6|1001|1000.8|998.5|998.4|205896
1582023300000|2020-02-18 10:55:00|1000.6|1000.4|999.8|999.6|1000.6|1000.4|999.5|999.2|128664
1582023600000|2020-02-18 11:00:00|999.9|999.7|999.3|999|1000.4|1000.2|998.4|998.2|73037
1582023900000|2020-02-18 11:05:00|999.2|999.1|999.3|999|1000|999.5|998.8|998.7|179699
1582024200000|2020-02-18 11:10:00|999.2|999.1|999.8|999.6|1000.4|1000|999.2|999|83485
1582024500000|2020-02-18 11:15:00|999.7|999.5|1000.2|999.9|1000.4|1000.2|999|998.9|242038
1582024800000|2020-02-18 11:20:00|1000|999.8|998.6|998.4|1000.2|999.9|998.5|998.3|96184
1582025100000|2020-02-18 11:25:00|998.5|998.5|999.3|999.1|999.4|999.2|998.3|998.2|72736
1582025400000|2020-02-18 11:30:00|999.4|999.2|998.6|998.4|999.4|999.2|998.1|998|200011
1582025700000|2020-02-18 11:35:00|998.7|998.3|996.3|996.2|998.7|998.4|996.1|996|167981
1582026000000|2020-02-18 11:40:00|996.2|996.1|995.8|995.6|996.6|996.4|995.6|995.4|131475
1582026300000|2020-02-18 11:45:00|995.7|995.5|995.7|995.4|996.2|996|995.3|995.2|214194
1582026600000|2020-02-18 11:50:00|995.6|995.3|996.4|996.1|996.5|996.3|995|994.9|173082
1582026900000|2020-02-18 11:55:00|996.3|996|995.6|995.5|996.4|996.2|995.1|994.9|89590
1582027200000|2020-02-18 12:00:00|995.7|995.6|995.4|995.1|998.3|995.7|995.2|992.3|65006
1582027500000|2020-02-18 12:05:00|995.3|995.2|995.9|995.7|996.2|996|994.4|994.3|173850
1582027800000|2020-02-18 12:10:00|995.8|995.6|995|994.9|996.2|996|994.5|994.3|115758
1582028100000|2020-02-18 12:15:00|995.1|995|994.5|994.4|996|995.8|994.1|994|106534
1582028400000|2020-02-18 12:20:00|994.6|994.5|994.4|994.2|994.7|994.5|993.9|993.8|85674
1582028700000|2020-02-18 12:25:00|994.3|994.1|994.6|994.3|995.4|995.2|994.1|993.9|119444
1582029000000|2020-02-18 12:30:00|994.5|994.4|992.9|992.7|994.9|994.7|992.7|992.5|194282
1582029300000|2020-02-18 12:35:00|992.8|992.6|993.4|993.2|993.5|993.4|992.7|992.6|85011
1582029600000|2020-02-18 12:40:00|993.3|993.1|993.6|993.3|993.8|993.6|992.9|992.7|64156
1582029900000|2020-02-18 12:45:00|993.5|993.2|991.9|991.7|993.8|993.5|991.7|991.6|123378
1582030200000|2020-02-18 12:50:00|991.8|991.6|992.9|992.6|993|992.8|991.4|991.3|76391
1582030500000|2020-02-18 12:55:00|992.8|992.5|993.2|993.1|993.2|993.1|992.6|992.4|152122
1582030800000|2020-02-18 13:00:00|993.1|993|992.8|992.6|993.8|993.5|992.5|992.3|95539
1582031100000|2020-02-18 13:05:00|992.7|992.5|993.4|993.2|994.4|994.2|992.6|992.4|151280
1582031400000|2020-02-18 13:10:00|993.5|993.1|994.3|993.9|994.6|994.4|993.5|993.1|89115
1582031700000|2020-02-18 13:15:00|994.1|993.8|995.2|994.9|995.5|995.2|994.1|993.8|50847
1582032000000|2020-02-18 13:20:00|995.1|995|995.4|995.3|995.9|995.7|994.8|994.7|77667
1582032300000|2020-02-18 13:25:00|995.5|995.2|994.7|994.4|995.5|995.3|994.5|994.3|104687
1582032600000|2020-02-18 13:30:00|994.8|994.5|996.7|996.6|996.8|996.6|994.8|994.5|54049
1582032900000|2020-02-18 13:35:00|996.6|996.4|996.3|996.2|997.2|996.9|996.1|995.9|116335
1582033200000|2020-02-18 13:40:00|996.2|996|995.3|995|996.3|996.2|995.3|995|67511
1582033500000|2020-02-18 13:45:00|995.2|995.1|995.9|995.7|996.4|996.1|994.8|994.7|206774
1582033800000|2020-02-18 13:50:00|996|995.8|996.2|996|996.7|996.5|995.8|995.7|80852
1582034100000|2020-02-18 13:55:00|996.1|995.9|996.4|996.3|996.7|996.6|995.9|995.7|97434
1582034400000|2020-02-18 14:00:00|996.3|996.2|996.1|996|998.8|998.6|996.1|996|421991
1582034700000|2020-02-18 14:05:00|996|995.9|997.8|997.4|997.8|997.5|995.9|995.8|105415
1582035000000|2020-02-18 14:10:00|997.6|997.2|996.8|996.7|998.1|998|996.4|996.3|257327
1582035300000|2020-02-18 14:15:00|996.7|996.6|995.8|995.6|996.7|996.6|995.2|995|80984
1582035600000|2020-02-18 14:20:00|995.7|995.5|994.5|994.3|996.1|995.9|994.1|994|308858
1582035900000|2020-02-18 14:25:00|994.4|994.2|993.5|993.3|995.1|994.9|993.2|993|144404
1582036200000|2020-02-18 14:30:00|993.6|993.2|996.7|996.4|997.8|997.4|993.5|993.2|502261
1582036500000|2020-02-18 14:35:00|996.8|996.5|996.4|996.2|997.1|997|995.2|995|93942
1582036800000|2020-02-18 14:40:00|996.5|996.3|997.9|997.6|998.7|998.3|996.4|996.2|144011
1582037100000|2020-02-18 14:45:00|997.7|997.5|996|995.9|998.6|998.2|996|995.9|98099
1582037400000|2020-02-18 14:50:00|996.1|996|995.6|995.4|996.8|996.5|995.3|995.1|137691
1582037700000|2020-02-18 14:55:00|995.7|995.5|995.5|995.2|996.4|996.2|994.5|994.4|289489
1582038000000|2020-02-18 15:00:00|995.4|995.3|993.1|992.9|995.4|995.3|992.7|992.6|297969
1582038300000|2020-02-18 15:05:00|993|992.8|994.2|994|994.5|994.2|992.2|992.1|147732
1582038600000|2020-02-18 15:10:00|994.3|994.1|993.2|993.1|994.4|994.2|992.5|992.4|93138
1582038900000|2020-02-18 15:15:00|993.1|993|993.5|993.3|993.8|993.7|992.2|992.1|198704
1582039200000|2020-02-18 15:20:00|993.4|993.4|992.5|992.4|994.2|994|992.4|992.2|192797
1582039500000|2020-02-18 15:25:00|992.6|992.3|992.2|992.1|993.2|993|991.7|991.6|303258
1582039800000|2020-02-18 15:30:00|992.3|992|993.6|993.3|993.7|993.6|992.2|992|415599
1582040100000|2020-02-18 15:35:00|993.5|993.2|992.9|992.7|993.5|993.2|991.7|991.6|200141
1582040400000|2020-02-18 15:40:00|992.8|992.6|993.4|993.2|993.7|993.5|992.1|992|330287
1582040700000|2020-02-18 15:45:00|993.3|993.1|993.9|993.7|994.7|994.5|993.3|993.1|169021
1582041000000|2020-02-18 15:50:00|993.8|993.6|992.5|992.4|993.9|993.6|992.5|992.3|134428
1582041300000|2020-02-18 15:55:00|992.6|992.3|992.4|992.3|993.5|993.3|992.1|992|156056
1582041600000|2020-02-18 16:00:00|992.5|992.2|993.2|993.1|993.7|993.6|992.2|992.1|151995
1582041900000|2020-02-18 16:05:00|993.1|993|995|994.8|995|994.8|992.8|992.7|293831
1582042200000|2020-02-18 16:10:00|994.9|994.7|993.3|993|995.7|995.4|993.1|992.9|303665
1582042500000|2020-02-18 16:15:00|993.2|993.2|994.2|994|994.3|994.1|993.2|993|318317
1582042800000|2020-02-18 16:20:00|994.1|993.9|993.6|993.4|994.2|994.1|993.4|993.3|192879
1582043100000|2020-02-18 16:25:00|993.7|993.5|992.6|992.5|994|993.9|992.3|992.1|481261
1582099200000|2020-02-19 08:00:00|1095|994.3|1001.2|1000.8|1095|1002.8|994.2|994|988664
1582099500000|2020-02-19 08:05:00|1001.4|1001|1005.8|1005.4|1007.6|1007.2|998.8|998.5|463770
1582099800000|2020-02-19 08:10:00|1005.6|1005.2|1004.6|1004.2|1007.6|1006.8|1004.2|1004|290612
1582100100000|2020-02-19 08:15:00|1004.4|1004|998.6|998.2|1004.4|1004|997|996.8|380770
1582100400000|2020-02-19 08:20:00|998.7|998.3|998.9|998.2|1000.6|1000|997.6|997.4|210207
1582100700000|2020-02-19 08:25:00|998.8|998.1|995.6|995.3|998.8|998.1|995.2|995|212028
1582101000000|2020-02-19 08:30:00|995.7|995.4|999.7|999.4|1000.6|1000.2|995.1|994.9|197689
1582101300000|2020-02-19 08:35:00|999.6|999.1|997.8|997.5|1000.4|1000|997.2|997|182982
1582101600000|2020-02-19 08:40:00|997.9|997.7|996.3|996|998.2|998|996|995.8|230766
1582101900000|2020-02-19 08:45:00|996.2|996.1|996|995.8|997.4|997|995.5|995.2|144416
1582102200000|2020-02-19 08:50:00|996.1|995.7|996.7|996.4|997.4|997.2|995.5|995.4|137549
1582102500000|2020-02-19 08:55:00|996.8|996.5|996.2|995.9|998|997.9|995.4|995.3|115053
1582102800000|2020-02-19 09:00:00|996.1|996|995.9|995.7|996.8|996.5|995.1|995|115014
1582103100000|2020-02-19 09:05:00|995.8|995.6|993.6|993.4|996.2|996|992.1|992|179254
1582103400000|2020-02-19 09:10:00|993.7|993.5|992|991.7|993.7|993.5|991.8|991.6|140680
1582103700000|2020-02-19 09:15:00|992.6|991.8|992.7|992.3|993.8|993.7|991|990.7|148534
1582104000000|2020-02-19 09:20:00|992.5|992.2|993.7|993.3|994.7|994.5|991.5|991.4|217252
1582104300000|2020-02-19 09:25:00|993.8|993.4|994.6|994.2|994.9|994.5|992.9|992.8|162133
1582104600000|2020-02-19 09:30:00|994.8|994.3|994|993.7|995.3|995|993.9|993.7|128840
1582104900000|2020-02-19 09:35:00|994.1|993.8|991|990.8|994.9|994.6|990.8|990.6|195645
1582105200000|2020-02-19 09:40:00|990.9|990.9|990.9|990.7|991.8|991.7|990.1|990|204921
1582105500000|2020-02-19 09:45:00|990.8|990.6|992.2|992|992.4|992|988.8|988.6|288971
1582105800000|2020-02-19 09:50:00|992.1|991.8|992|991.8|992.7|992.4|991.3|991.2|130404
1582106100000|2020-02-19 09:55:00|991.9|991.7|990.7|990.5|992.1|992|990|989.9|203920
1582106400000|2020-02-19 10:00:00|990.6|990.6|989.8|989.6|990.8|990.6|989.6|989.5|48725
1582106700000|2020-02-19 10:05:00|989.7|989.7|988.2|988|990.1|990|987.9|987.7|122765
1582107000000|2020-02-19 10:10:00|988.1|987.9|987.7|987.5|988.1|987.9|986.3|986|239459
1582107300000|2020-02-19 10:15:00|987.6|987.4|986.8|986.6|988|987.9|986.8|986.5|136916
1582107600000|2020-02-19 10:20:00|986.9|986.5|985.2|985.1|986.9|986.7|985.2|985|150071
1582107900000|2020-02-19 10:25:00|985.3|985|985.8|985.5|986.8|986.5|985.1|985|398571
1582108200000|2020-02-19 10:30:00|985.7|985.6|981.3|981.1|985.8|985.7|981.2|981.1|480389
1582108500000|2020-02-19 10:35:00|981.2|981|981.5|981.2|982.4|982.3|980.4|980.1|246534
1582108800000|2020-02-19 10:40:00|981.6|981.3|978.2|978|981.6|981.3|977.7|977.5|307386
1582109100000|2020-02-19 10:45:00|978|977.8|975.8|975.7|978.2|977.9|975.8|975.7|299859
1582109400000|2020-02-19 10:50:00|975.9|975.8|977.1|976.9|977.4|977.3|973.7|973.6|397742
1582109700000|2020-02-19 10:55:00|977.2|977|976.7|976.5|977.5|977.4|975.8|975.7|155384
1582110000000|2020-02-19 11:00:00|976.8|976.6|977.1|976.8|977.1|976.9|974.8|974.6|221856
1582110300000|2020-02-19 11:05:00|977|976.9|972.7|972.5|977.1|977|972.3|972.2|257766
1582110600000|2020-02-19 11:10:00|972.8|972.6|967.3|967.1|1000|974.8|964.5|962.8|789278
1582110900000|2020-02-19 11:15:00|967.2|967|971.7|971.4|972|971.8|966.4|966.2|446494
1582111200000|2020-02-19 11:20:00|971.5|971.3|970.8|970.5|972.6|972.2|970.2|970|197239
1582111500000|2020-02-19 11:25:00|970.6|970.3|972|971.9|972.7|972.4|968.7|968.3|210710
1582111800000|2020-02-19 11:30:00|972.1|972|975.7|975.3|975.7|975.5|972.1|972|228709
1582112100000|2020-02-19 11:35:00|975.6|975.4|975.4|975.1|976.5|976.3|974.4|974.2|190925
1582112400000|2020-02-19 11:40:00|975.5|975.2|975.7|975.4|977.3|977.1|975.5|975.2|83426
1582112700000|2020-02-19 11:45:00|975.6|975.3|978.7|978.5|979.2|979|974.6|974.4|285363
1582113000000|2020-02-19 11:50:00|978.6|978.4|979.3|979.1|979.7|979.4|978|977.8|147421
1582113300000|2020-02-19 11:55:00|979.4|979.2|979.5|979.2|980|979.9|978.5|978.3|193089
1582113600000|2020-02-19 12:00:00|979.7|979.1|978.5|978.2|1000|982.1|978|962.8|211301
1582113900000|2020-02-19 12:05:00|978.4|978.1|977.4|977.2|978.7|978.4|976.4|976.3|64511
1582114200000|2020-02-19 12:10:00|977.5|977.3|973.7|973.4|977.5|977.4|973.5|973.2|179072
1582114500000|2020-02-19 12:15:00|973.6|973.5|975.6|975.3|976.5|976.3|973.6|973.5|177329
1582114800000|2020-02-19 12:20:00|975.7|975.4|974.3|974.1|976.2|976|974.2|974|103612
1582115100000|2020-02-19 12:25:00|974.2|974|972|971.6|975.3|975|970.4|970.2|350327
1582115400000|2020-02-19 12:30:00|971.9|971.7|971|970.8|972.4|972.1|970.9|970.7|100958
1582115700000|2020-02-19 12:35:00|971.1|970.9|973.6|973.3|974|973.8|971.1|970.9|97799
1582116000000|2020-02-19 12:40:00|973.7|973.4|974.4|974.2|976|975.8|973.1|972.9|209529
1582116300000|2020-02-19 12:45:00|974.5|974.3|972.8|972.2|975|974.6|972.4|972.2|150309
1582116600000|2020-02-19 12:50:00|972.7|972.3|972.5|972.2|974|973.9|971.8|971.4|79791
1582116900000|2020-02-19 12:55:00|972.6|972.1|973|972.8|973.4|973.1|970.6|970.3|102432
1582117200000|2020-02-19 13:00:00|972.9|972.7|971.7|971.4|973.4|973.1|971.3|971.1|119572
1582117500000|2020-02-19 13:05:00|971.6|971.3|972.3|972|972.5|972.3|970.5|970.4|181469
1582117800000|2020-02-19 13:10:00|972.4|972.1|974.7|974.4|974.7|974.4|972.4|972.1|91684
1582118100000|2020-02-19 13:15:00|974.8|974.5|975.7|975.4|975.8|975.6|973.9|973.7|46940
1582118400000|2020-02-19 13:20:00|975.6|975.3|976.9|976.7|977|976.9|975.6|975.3|135393
1582118700000|2020-02-19 13:25:00|976.8|976.6|978.7|978.2|978.9|978.6|976.7|976.5|91651
1582119000000|2020-02-19 13:30:00|979|978.5|981.3|981.1|982.5|982.3|979|978.5|265506
1582119300000|2020-02-19 13:35:00|981.4|981|982.6|982.2|983.1|983|981.2|981|105972
1582119600000|2020-02-19 13:40:00|982.7|982.3|981.6|981.2|982.7|982.5|981.2|981|86065
1582119900000|2020-02-19 13:45:00|981.5|981.1|982|981.7|983|982.9|981.3|981.1|51015
1582120200000|2020-02-19 13:50:00|981.9|981.8|982|981.7|982.5|982.2|980.9|980.8|60945
1582120500000|2020-02-19 13:55:00|981.9|981.8|980.4|980.3|983.4|983.2|980.4|980.3|156940
1582120800000|2020-02-19 14:00:00|980.2|979.9|981.6|981.4|982.1|981.6|979.7|979.5|137497
1582121100000|2020-02-19 14:05:00|981.7|981.5|984.6|984.3|984.6|984.5|981.7|981.5|69344
1582121400000|2020-02-19 14:10:00|984.5|984.4|984.6|984.4|985.6|985.5|984.5|984.3|90120
1582121700000|2020-02-19 14:15:00|984.5|984.3|981.9|981.7|984.5|984.3|981.7|981.4|150330
1582122000000|2020-02-19 14:20:00|981.8|981.6|982|981.7|982.9|982.7|980.9|980.8|73176
1582122300000|2020-02-19 14:25:00|982.1|981.8|979.5|979.2|982.6|982.3|979.4|979.2|105998
1582122600000|2020-02-19 14:30:00|979.6|979.3|981|980.8|984.1|983.7|978.8|978.6|610557
1582122900000|2020-02-19 14:35:00|980.9|980.7|982.1|981.8|982.3|982|980.1|979.8|162204
1582123200000|2020-02-19 14:40:00|982.2|981.9|987.9|987.5|988|987.7|981.9|981.7|335811
1582123500000|2020-02-19 14:45:00|987.8|987.6|988.1|987.6|988.4|988.1|985.3|985|266693
1582123800000|2020-02-19 14:50:00|987.8|987.5|988.9|988.3|989.4|989.1|987.7|987.5|173419
1582124100000|2020-02-19 14:55:00|988.8|988.4|990.7|990.5|992|991.7|988.5|988.3|459032
1582124400000|2020-02-19 15:00:00|990.6|990.4|992.1|991.8|992.3|992|989.5|989.1|309308
1582124700000|2020-02-19 15:05:00|992.2|991.7|992.8|992.6|994|993.7|991.5|991.2|184455
1582125000000|2020-02-19 15:10:00|992.9|992.7|991|990.7|992.9|992.7|990.8|990.5|144826
1582125300000|2020-02-19 15:15:00|991.1|990.8|990.9|990.7|991.8|991.6|989.4|989.1|220008
1582125600000|2020-02-19 15:20:00|990.8|990.6|992.1|991.8|992.4|992.1|990.5|990.4|81932
1582125900000|2020-02-19 15:25:00|992|991.9|990|989.8|992.1|991.9|988.8|988.6|243572
1582126200000|2020-02-19 15:30:00|989.9|989.7|991.2|991|992.5|992.2|989.8|989.4|409117
1582126500000|2020-02-19 15:35:00|991.1|990.9|988.9|988.7|991.2|990.9|988.8|988.5|111268
1582126800000|2020-02-19 15:40:00|988.8|988.8|988.3|988.2|989.2|989.1|987.9|987.7|153275
1582127100000|2020-02-19 15:45:00|988.2|988.1|985.1|984.9|988.3|988.1|985|984.7|160929
1582127400000|2020-02-19 15:50:00|985.2|985|987.6|987.4|987.6|987.5|984.7|984.6|224693
1582127700000|2020-02-19 15:55:00|987.5|987.5|988.4|988.3|988.9|988.6|987|986.8|263634
1582128000000|2020-02-19 16:00:00|988.3|988.2|989.1|988.9|990.4|990.1|988.1|987.8|205270
1582128300000|2020-02-19 16:05:00|989|988.8|989.1|988.9|989.2|989|987.8|987.5|202501
1582128600000|2020-02-19 16:10:00|989.2|989|989.4|989.2|990|989.9|988.8|988.7|199629
1582128900000|2020-02-19 16:15:00|989.3|989|989.4|989.2|990.3|990|988.1|988|286301
1582129200000|2020-02-19 16:20:00|989.3|989.3|990.8|990.6|991.2|991|989.1|988.9|180979
1582129500000|2020-02-19 16:25:00|990.9|990.7|992.1|991.4|992.1|991.7|990.5|990.4|285082
1582185600000|2020-02-20 08:00:00|1006.4|965.6|994.2|993.7|1006.4|996.8|993.2|965.6|563272
1582185900000|2020-02-20 08:05:00|993.9|993.6|992.5|992.1|997|996.8|992|991.9|327999
1582186200000|2020-02-20 08:10:00|992.6|992.2|993.4|993|996.7|996.4|992.2|992.1|268148
1582186500000|2020-02-20 08:15:00|993.5|993.1|990.7|990.3|994.5|994.3|990.1|989.8|244452
1582186800000|2020-02-20 08:20:00|990.6|990.4|985.6|985.2|990.6|990.5|984.2|983.8|345440
1582187100000|2020-02-20 08:25:00|985.5|985.3|985.6|985.4|986.5|986.2|983|982.6|269609
1582187400000|2020-02-20 08:30:00|985.5|985.3|986.3|986|988.5|988.1|983.9|983.7|187769
1582187700000|2020-02-20 08:35:00|986.2|985.9|988|987.6|990|989.8|985.7|985.2|151284
1582188000000|2020-02-20 08:40:00|988.1|987.7|990.7|990.5|991|990.7|987.9|987.7|264261
1582188300000|2020-02-20 08:45:00|990.8|990.6|992.3|991.9|993|992.7|990.7|990.4|108978
1582188600000|2020-02-20 08:50:00|992.2|991.8|992.5|992.1|992.5|992.1|990.3|990.1|96829
1582188900000|2020-02-20 08:55:00|992.6|992|991.8|991.6|994|993.9|991.4|991.1|118683
1582189200000|2020-02-20 09:00:00|991.9|991.7|994.6|994.3|995.3|995|991.6|991.5|130054
1582189500000|2020-02-20 09:05:00|994.5|994.2|994.6|994.4|995.4|995.1|993.8|993.5|106577
1582189800000|2020-02-20 09:10:00|994.7|994.5|995.3|995|995.9|995.7|994.4|994|195574
1582190100000|2020-02-20 09:15:00|995.2|995.1|992.4|992.1|996.9|996.6|992.2|991.9|152623
1582190400000|2020-02-20 09:20:00|992.5|992.2|992.3|992|992.7|992.5|991.3|991|142377
1582190700000|2020-02-20 09:25:00|992.4|992.1|993.9|993.7|994.1|993.9|991.8|991.5|185733
1582191000000|2020-02-20 09:30:00|994|993.8|995.2|995|995.8|995.5|993.9|993.5|214705
1582191300000|2020-02-20 09:35:00|995.3|995.1|995.1|994.8|996.6|996.3|994.8|994.5|184285
1582191600000|2020-02-20 09:40:00|995|994.7|994.6|994.3|995.9|995.7|994.5|994.2|130778
1582191900000|2020-02-20 09:45:00|994.7|994.5|995.6|995.4|995.9|995.6|994.2|993.8|110735
1582192200000|2020-02-20 09:50:00|995.7|995.5|997.1|996.8|997.4|997.1|995.1|994.9|200456
1582192500000|2020-02-20 09:55:00|997.2|996.9|997.3|997.2|998.7|998.4|996.7|996.5|200191
1582192800000|2020-02-20 10:00:00|997.4|997.1|999.9|999.6|999.9|999.8|996.6|996.3|238526
1582193100000|2020-02-20 10:05:00|999.8|999.7|1000.6|1000.2|1000.8|1000.6|998.7|998.5|328878
1582193400000|2020-02-20 10:10:00|1000.4|1000.4|1001.2|1001|1002.4|1002.2|1000.4|1000.2|195541
1582193700000|2020-02-20 10:15:00|1001.4|1001.2|1001|1000.4|1003|1002.6|1000.8|1000.4|114740
1582194000000|2020-02-20 10:20:00|1000.8|1000.2|997.9|997.8|1000.8|1000.2|997.8|997.7|129716
1582194300000|2020-02-20 10:25:00|998|997.7|1000.2|1000|1000.6|1000.4|997.4|997.3|197980
1582194600000|2020-02-20 10:30:00|1000|999.9|1001|1000.4|1001.2|1000.4|998.6|998.2|170561
1582194900000|2020-02-20 10:35:00|1001.2|1000.2|1000.4|1000.2|1001.2|1000.8|999.7|999.5|50371
1582195200000|2020-02-20 10:40:00|1000.6|1000.4|999.6|999.3|1000.8|1000.4|999.2|998.7|53533
1582195500000|2020-02-20 10:45:00|999.5|999.4|999|998.5|1000.2|1000|998.7|998.3|98765
1582195800000|2020-02-20 10:50:00|999.1|998.6|999.9|999.5|1000.4|1000|998.8|998.5|131066
1582196100000|2020-02-20 10:55:00|1000|999.6|999.6|999.4|1000.4|1000.2|999.2|999|197394
1582196400000|2020-02-20 11:00:00|999.8|999.3|999.3|999|1000.4|1000|999.1|998.9|93594
1582196700000|2020-02-20 11:05:00|999.2|998.9|998.6|998.4|999.3|999.1|997.8|997.5|66168
1582197000000|2020-02-20 11:10:00|998.5|998.3|998.3|998|998.7|998.4|997.7|997.3|78412
1582197300000|2020-02-20 11:15:00|998.2|997.9|995.8|995.3|998.3|998.1|995.5|995.2|77276
1582197600000|2020-02-20 11:20:00|995.7|995.4|997.1|996.8|997.2|996.9|995.7|995.4|92646
1582197900000|2020-02-20 11:25:00|997.2|996.9|997.7|997.4|998.6|998.4|997|996.8|99211
1582198200000|2020-02-20 11:30:00|997.8|997.5|998.1|997.8|998.5|998.1|996.7|996.5|105833
1582198500000|2020-02-20 11:35:00|998.2|997.9|996.6|996.3|998.2|997.9|996.2|995.9|35593
1582198800000|2020-02-20 11:40:00|996.7|996.4|996.7|996.6|997.4|997.1|996.6|996.3|33510
1582199100000|2020-02-20 11:45:00|996.6|996.5|996.5|996.3|997.2|997|995.9|995.6|55477
1582199400000|2020-02-20 11:50:00|996.6|996.4|994.4|994.3|997|996.7|994.2|994|86593
1582199700000|2020-02-20 11:55:00|994.5|994.2|992.7|992.6|995.1|994.7|992.6|992.2|85636
1582200000000|2020-02-20 12:00:00|993|992.5|991.2|990.7|993.1|992.5|990.4|990.2|129327
1582200300000|2020-02-20 12:05:00|991.1|990.8|991.8|991.4|991.9|991.4|990.4|990.1|89166
1582200600000|2020-02-20 12:10:00|991.9|991.5|992.2|991.9|992.5|992.2|991.6|991.4|48625
1582200900000|2020-02-20 12:15:00|992.1|991.8|992.5|992.2|992.5|992.2|991|990.7|39355
1582201200000|2020-02-20 12:20:00|992.4|992.1|992|991.6|992.5|992.3|991.4|991.1|45534
1582201500000|2020-02-20 12:25:00|992.1|991.8|993.8|993.6|994.3|994.1|992.1|991.8|37867
1582201800000|2020-02-20 12:30:00|993.9|993.7|996.2|996|996.3|996|993.8|993.4|37934
1582202100000|2020-02-20 12:35:00|996.1|995.9|995.5|995.2|996.9|996.6|995.5|995.2|56322
1582202400000|2020-02-20 12:40:00|995.4|995.1|993.7|993.6|995.5|995.1|993.4|992.8|36958
1582202700000|2020-02-20 12:45:00|993.6|993.5|993.5|993.2|994|993.8|993|992.9|42966
1582203000000|2020-02-20 12:50:00|993.4|993.1|994.8|994.5|994.8|994.6|993|992.7|37669
1582203300000|2020-02-20 12:55:00|994.9|994.6|996.5|996.1|996.6|996.4|994.4|994.1|51105
1582203600000|2020-02-20 13:00:00|996.4|996|996.8|996.5|997.5|997.1|996|995.7|62050
1582203900000|2020-02-20 13:05:00|996.9|996.6|995.8|995.6|996.9|996.7|995.4|995.1|40295
1582204200000|2020-02-20 13:10:00|995.9|995.7|994.8|994.4|996.3|996|994.5|994.1|43796
1582204500000|2020-02-20 13:15:00|994.9|994.6|994.5|994.3|995.5|995.4|994.2|994|60252
1582204800000|2020-02-20 13:20:00|994.6|994.4|994.7|994.3|995.6|995.3|994.5|994.2|66953
1582205100000|2020-02-20 13:25:00|994.6|994.5|995.1|994.8|995.4|995.1|994.2|993.9|50934
1582205400000|2020-02-20 13:30:00|995.2|994.9|996.3|996|996.4|996|994.2|993.9|266595
1582205700000|2020-02-20 13:35:00|996.2|995.9|994.3|994|996.3|995.9|994|993.7|73302
1582206000000|2020-02-20 13:40:00|994.2|993.9|993.1|992.8|995|994.7|993|992.8|68315
1582206300000|2020-02-20 13:45:00|993|992.7|992.8|992.6|993.8|993.5|992.5|992.4|56777
1582206600000|2020-02-20 13:50:00|992.7|992.5|990.4|989.9|992.8|992.5|988.9|988.6|194942
1582206900000|2020-02-20 13:55:00|990.5|990|990.4|990.1|991.4|991.2|990|989.7|97730
1582207200000|2020-02-20 14:00:00|990.5|990.3|991.5|991.3|992.4|992.1|990.4|990.1|149809
1582207500000|2020-02-20 14:05:00|991.6|991.4|991|990.7|992.4|992.2|990.9|990.5|79457
1582207800000|2020-02-20 14:10:00|990.9|990.8|989.9|989.6|991.6|991.5|989.8|989.6|77362
1582208100000|2020-02-20 14:15:00|990|989.7|989.4|989.2|990.6|990.4|988.9|988.7|151267
1582208400000|2020-02-20 14:20:00|989.5|989.4|990.8|990.4|990.8|990.6|989.4|989|74750
1582208700000|2020-02-20 14:25:00|990.9|990.5|989.6|989.4|990.9|990.7|989.3|989|86312
1582209000000|2020-02-20 14:30:00|989.7|989.5|991.4|991.3|992|991.7|988.8|988.5|229631
1582209300000|2020-02-20 14:35:00|991.5|991.2|993.9|993.6|994|993.6|991.2|990.9|77725
1582209600000|2020-02-20 14:40:00|993.8|993.7|994.4|994.2|995|994.7|993.7|993.3|119216
1582209900000|2020-02-20 14:45:00|994.3|994.1|993.1|992.9|994.4|994.2|992|991.8|171205
1582210200000|2020-02-20 14:50:00|993.2|993|995.5|995.2|995.6|995.2|993.2|993|62542
1582210500000|2020-02-20 14:55:00|995.4|995.1|995.4|995.1|996|995.5|994.5|994.4|103277
1582210800000|2020-02-20 15:00:00|995.6|995.2|995.5|995.2|996|995.7|993.9|993.6|72015
1582211100000|2020-02-20 15:05:00|995.6|995.3|996.2|995.9|996.8|996.5|995.4|995.1|162498
1582211400000|2020-02-20 15:10:00|996.3|996|997.3|997|997.5|997.4|996|995.8|90889
1582211700000|2020-02-20 15:15:00|997.2|997.1|997.8|997.6|997.8|997.7|997.1|996.9|92687
1582212000000|2020-02-20 15:20:00|997.9|997.7|996.1|995.8|998.2|998|995.4|995.1|259693
1582212300000|2020-02-20 15:25:00|996|995.9|998|997.9|998.3|998.1|996|995.8|174442
1582212600000|2020-02-20 15:30:00|998.1|997.8|996.4|996.2|998.2|997.9|996.3|996.1|123721
1582212900000|2020-02-20 15:35:00|996.5|996.3|997.8|997.5|997.8|997.5|995.8|995.7|101807
1582213200000|2020-02-20 15:40:00|997.7|997.4|997.3|997.2|998|997.7|997.1|996.9|87120
1582213500000|2020-02-20 15:45:00|997.4|997.3|997.8|997.5|998|997.9|997.2|997.1|95176
1582213800000|2020-02-20 15:50:00|997.9|997.6|999.8|999.7|1000|999.8|997.8|997.6|275479
1582214100000|2020-02-20 15:55:00|999.9|999.6|1000.2|999.9|1001|1000.8|999.5|999.4|388375
1582214400000|2020-02-20 16:00:00|1000.4|1000|996.8|996.6|1000.4|1000.2|996.5|996.3|266199
1582214700000|2020-02-20 16:05:00|996.7|996.7|996.4|996.1|997.3|997|995.4|995.2|179832
1582215000000|2020-02-20 16:10:00|996.3|996|993.9|993.7|996.4|996.3|993.8|993.6|235267
1582215300000|2020-02-20 16:15:00|993.8|993.6|991.8|991.7|994|993.8|990.3|990.1|313433
1582215600000|2020-02-20 16:20:00|991.9|991.6|991.8|991.6|992.6|992.3|991.3|991|249351
1582215900000|2020-02-20 16:25:00|991.7|991.5|989.2|989|991.8|991.5|989|988.9|329391
1582272000000|2020-02-21 08:00:00|1095|975.8|976.6|976.1|1095|977|973|972.6|487172
1582272300000|2020-02-21 08:05:00|976.4|976|974.2|974|977.8|977.2|973.7|973.4|423894
1582272600000|2020-02-21 08:10:00|974.1|973.9|978.1|977.8|978.8|978.7|973|972.8|370625
1582272900000|2020-02-21 08:15:00|978.2|977.7|979.2|978.7|981.7|981.4|976.2|976|419843
1582273200000|2020-02-21 08:20:00|979.3|978.8|976.7|976.4|979.5|979.3|976.4|976.1|158354
1582273500000|2020-02-21 08:25:00|976.6|976.5|976|975.7|979.6|979.2|975.9|975.6|217044
1582273800000|2020-02-21 08:30:00|976.2|975.6|980.3|979.9|981.8|981.4|976.2|975.4|679259
1582274100000|2020-02-21 08:35:00|980.4|980|978.1|977.8|981.8|981.7|977.4|977.2|264431
1582274400000|2020-02-21 08:40:00|978.2|977.9|977.8|977.5|980|979.8|977.8|977.4|134684
1582274700000|2020-02-21 08:45:00|977.9|977.6|977.1|976.9|979.1|978.9|976.3|976.2|175128
1582275000000|2020-02-21 08:50:00|977|976.8|977.1|976.8|979.5|979.2|976.8|976.6|133502
1582275300000|2020-02-21 08:55:00|977|976.7|982.4|982|983|982.7|975.4|975.1|261328
1582275600000|2020-02-21 09:00:00|982.3|982.1|985.2|985.1|986.7|986.2|982.3|982.1|262160
1582275900000|2020-02-21 09:05:00|985.3|985.2|982.6|982.1|986.5|986.3|982.1|981.9|101206
1582276200000|2020-02-21 09:10:00|982.7|982.2|982.4|982.2|984|983.8|981.6|981.3|86488
1582276500000|2020-02-21 09:15:00|982.3|982.3|983.9|983.8|984.4|984.1|981.8|981.7|57045
1582276800000|2020-02-21 09:20:00|984|983.9|983|982.9|985|984.9|982.6|982.3|84025
1582277100000|2020-02-21 09:25:00|983.1|982.8|982.9|982.4|983.8|983.6|981.6|981.3|145086
1582277400000|2020-02-21 09:30:00|982.8|982.5|982.5|982|984.6|984.1|982.1|981.8|81297
1582277700000|2020-02-21 09:35:00|982.4|981.9|981.4|981.2|983.1|982.8|981.2|980.8|62743
1582278000000|2020-02-21 09:40:00|981.3|981.1|985.9|985.5|986.2|985.9|981.2|981.1|115872
1582278300000|2020-02-21 09:45:00|986|985.6|985.4|985.1|987|986.8|984.5|984.1|118208
1582278600000|2020-02-21 09:50:00|985.3|985.2|983|982.7|985.6|985.2|982.9|982.6|181941
1582278900000|2020-02-21 09:55:00|982.9|982.6|982.3|981.9|984|983.6|981.8|981.5|111741
1582279200000|2020-02-21 10:00:00|982.4|982.1|981.8|981.6|984.2|983.8|981.7|981.4|129549
1582279500000|2020-02-21 10:05:00|981.7|981.5|982.8|982.5|983.4|983.2|981.5|981.2|56412
1582279800000|2020-02-21 10:10:00|982.7|982.6|983.3|983.1|983.8|983.7|981.7|981.6|92626
1582280100000|2020-02-21 10:15:00|983.2|983.2|984.3|984|985|984.8|982.7|982.5|166837
1582280400000|2020-02-21 10:20:00|984.2|984.1|983|982.7|984.9|984.7|982.5|982.2|93675
1582280700000|2020-02-21 10:25:00|982.9|982.6|982.3|982.1|983.9|983.6|982.2|982|94865
1582281000000|2020-02-21 10:30:00|982.4|982.2|979.9|979.8|983.3|983.1|979.7|979.5|122894
1582281300000|2020-02-21 10:35:00|980|979.9|979.3|979.1|980.5|980.2|978.6|978.5|114622
1582281600000|2020-02-21 10:40:00|979.4|979.2|979.5|979.3|980|979.8|977.9|977.8|132080
1582281900000|2020-02-21 10:45:00|979.4|979.2|978.6|978.4|980.3|980.1|977.9|977.7|244149
1582282200000|2020-02-21 10:50:00|978.8|978.5|980.4|980.3|981.2|981|978.4|978.2|420873
1582282500000|2020-02-21 10:55:00|980.5|980.2|976.3|976.2|980.5|980.2|976.3|976.1|537473
1582282800000|2020-02-21 11:00:00|976.4|976.3|975.9|975.5|977.7|977.5|975.7|975.5|340876
1582283100000|2020-02-21 11:05:00|975.8|975.4|974.1|974|975.8|975.5|973.1|973|170689
1582283400000|2020-02-21 11:10:00|974.2|974.1|974|973.8|976.9|976.7|973.9|973.8|208894
1582283700000|2020-02-21 11:15:00|974.1|973.9|972.6|972.1|974.1|973.9|971.2|971|255643
1582284000000|2020-02-21 11:20:00|972.5|972|972.4|972.1|973.3|973.1|971.1|971|148279
1582284300000|2020-02-21 11:25:00|972.3|972.2|974.9|974.7|975|974.8|972.3|972.2|181130
1582284600000|2020-02-21 11:30:00|975|974.6|975.7|975.4|977.7|977.3|974.7|974.4|173330
1582284900000|2020-02-21 11:35:00|975.6|975.3|976.9|976.6|977.7|977.4|975.2|975|82316
1582285200000|2020-02-21 11:40:00|976.8|976.5|977|976.8|977.8|977.6|976.2|976.1|128290
1582285500000|2020-02-21 11:45:00|977.1|976.9|976.3|975.8|977.5|977.4|975.8|975.5|45612
1582285800000|2020-02-21 11:50:00|976.2|975.9|975.5|975.2|976.5|976.4|975.1|975|59132
1582286100000|2020-02-21 11:55:00|975.4|975.3|977.8|977.6|979.1|978.8|974.7|974.4|186616
1582286400000|2020-02-21 12:00:00|977.7|977.5|978|977|978|977.6|977.6|976.9|4969
1582286700000|2020-02-21 12:05:00|977.9|977.1|980|979.9|980.2|980.1|977.1|974.5|855236
1582287000000|2020-02-21 12:10:00|980.1|979.8|980|979.7|980.8|980.7|979.1|978.8|125714
1582287300000|2020-02-21 12:15:00|979.9|979.6|980.8|980.6|981.1|980.9|979.6|979.3|46042
1582287600000|2020-02-21 12:20:00|980.9|980.7|980.8|980.5|982.4|982.2|980.6|980.4|79152
1582287900000|2020-02-21 12:25:00|980.9|980.6|982.3|982.1|982.4|982.3|980.6|980.4|41452
1582288200000|2020-02-21 12:30:00|982.2|982.2|982.4|981.9|982.9|982.6|981.2|980.9|53405
1582288500000|2020-02-21 12:35:00|982.3|982|980.7|980.6|983.1|983|980.6|980.5|66430
1582288800000|2020-02-21 12:40:00|980.8|980.7|981.4|981.2|981.7|981.5|980.7|980.5|78823
1582289100000|2020-02-21 12:45:00|981.3|981.3|982.8|982.5|983|982.9|981.2|980.9|30203
1582289400000|2020-02-21 12:50:00|982.7|982.4|981.5|981.3|982.7|982.5|980.8|980.6|57097
1582289700000|2020-02-21 12:55:00|981.6|981.4|981.5|981.3|982.2|982|981.4|981.1|68595
1582290000000|2020-02-21 13:00:00|981.4|981.2|982.5|982.4|983.3|983.1|981.3|981.2|57503
1582290300000|2020-02-21 13:05:00|982.7|982.5|982.9|982.8|983|982.9|982.4|982.3|56683
1582290600000|2020-02-21 13:10:00|983|982.9|982.1|981.8|983.8|983.6|982|981.8|99700
1582290900000|2020-02-21 13:15:00|982.2|981.9|981.7|981.5|982.9|982.7|981.3|981.1|65308
1582291200000|2020-02-21 13:20:00|981.8|981.6|982|981.8|983.6|983.2|981.6|981.5|118722
1582291500000|2020-02-21 13:25:00|982.1|981.9|980.8|980.7|982.3|982.2|980.3|980.1|136495
1582291800000|2020-02-21 13:30:00|980.7|980.6|980|979.9|981.3|981.2|979.2|979|78499
1582292100000|2020-02-21 13:35:00|980.1|979.8|979.7|979.5|981.1|980.9|979.6|979.4|85692
1582292400000|2020-02-21 13:40:00|979.6|979.4|979.7|979.6|980.6|980.4|979.2|979|135789
1582292700000|2020-02-21 13:45:00|979.8|979.7|978.1|977.9|980.1|979.9|977.1|977|552505
1582293000000|2020-02-21 13:50:00|978.2|977.8|978.1|977.9|978.9|978.6|977.7|977.6|49220
1582293300000|2020-02-21 13:55:00|978|977.8|978.3|978|978.9|978.6|977.3|977.1|153113
1582293600000|2020-02-21 14:00:00|978.4|978.1|978.9|978.7|980.6|980.4|977.9|977.8|156901
1582293900000|2020-02-21 14:05:00|979|978.8|978.4|978.1|979.2|979.1|977.3|977.1|152881
1582294200000|2020-02-21 14:10:00|978.3|978.2|979.2|979|979.9|979.6|978.2|977.9|67814
1582294500000|2020-02-21 14:15:00|979.1|978.9|978.2|978|979.1|979|977.6|977.4|131198
1582294800000|2020-02-21 14:20:00|978.3|978.1|978.3|978.2|979.4|979.1|978.2|977.9|70142
1582295100000|2020-02-21 14:25:00|978.2|978|978.7|978.5|978.8|978.7|977.2|977.1|78718
1582295400000|2020-02-21 14:30:00|978.6|978.4|976.5|976.2|979|978.8|976.4|976.2|442170
1582295700000|2020-02-21 14:35:00|976.4|976.1|975.7|975.3|977.7|977.5|974.6|974.4|120481
1582296000000|2020-02-21 14:40:00|975.6|975.2|972.3|972.1|975.7|975.4|971.7|971.5|286011
1582296300000|2020-02-21 14:45:00|972.2|972|966.6|966.2|972.2|972|966.4|966|645942
1582296600000|2020-02-21 14:50:00|966.7|966.4|968.6|968.3|969.7|969.3|966.7|966.4|408541
1582296900000|2020-02-21 14:55:00|968.5|968.2|969.5|969.2|969.6|969.4|966|965.9|309537
1582297200000|2020-02-21 15:00:00|969.4|969.1|967.3|967.1|970.1|969.9|965.9|965.6|353119
1582297500000|2020-02-21 15:05:00|967.2|967|965.7|965.4|967.8|967.6|964.6|964.4|319548
1582297800000|2020-02-21 15:10:00|965.8|965.5|964.5|964.2|965.9|965.7|963.4|963.1|482828
1582298100000|2020-02-21 15:15:00|964.6|964.1|965.7|965.3|966.2|966|963.2|963|309471
1582298400000|2020-02-21 15:20:00|965.6|965.4|965|964.7|967.2|966.8|963.8|963.5|320194
1582298700000|2020-02-21 15:25:00|964.9|964.8|962.5|962.2|965.9|965.6|962.3|962|147452
1582299000000|2020-02-21 15:30:00|962.4|962.3|959.8|959.6|964|963.9|959.4|959.1|435242
1582299300000|2020-02-21 15:35:00|959.9|959.7|955.8|955.6|961.3|961.2|955.5|955.3|576544
1582299600000|2020-02-21 15:40:00|955.7|955.5|955.7|955.3|956.9|956.6|954.3|954.1|415569
1582299900000|2020-02-21 15:45:00|955.8|955.4|955.3|955.1|956.4|956.1|952.7|952.6|615546
1582300200000|2020-02-21 15:50:00|955.2|955|955.2|955|955.6|955.3|953.1|953|323829
1582300500000|2020-02-21 15:55:00|955.3|955.1|949.1|948.4|955.3|955.2|948.3|947.8|692597
1582300800000|2020-02-21 16:00:00|949|948.3|942.5|942.3|949|948.4|941.7|940.1|1944944
1582301100000|2020-02-21 16:05:00|942.4|942.4|946.5|946.3|947|946.9|942.4|942.3|704020
1582301400000|2020-02-21 16:10:00|946.4|946.2|945.2|945|946.8|946.5|944.9|944.8|521559
1582301700000|2020-02-21 16:15:00|945.3|945.1|946.7|946.5|947.6|947.5|944|943.8|510242
1582302000000|2020-02-21 16:20:00|946.8|946.6|949|948.7|949.9|949.7|945.8|945.5|459598
1582302300000|2020-02-21 16:25:00|948.9|948.6|948.5|948.4|950|949.8|948.2|948|543596
1582531200000|2020-02-24 08:00:00|1095|850|899.2|898.6|1095|899.8|885.5|850|2553394
1582531500000|2020-02-24 08:05:00|899.1|898.5|910.2|909.7|912.8|912.4|897.8|896.8|1360390
1582531800000|2020-02-24 08:10:00|909.7|909.6|905.5|905|910.2|909.9|903.7|903.3|1032322
1582532100000|2020-02-24 08:15:00|905.4|904.9|902.7|902.3|912.6|912.2|902|901.7|1117555
1582532400000|2020-02-24 08:20:00|902.6|902.2|898.9|898.7|904.7|904.2|898.3|898.1|955596
1582532700000|2020-02-24 08:25:00|898.8|898.6|896.1|895.8|900.4|900.3|894.3|894.1|1067769
1582533000000|2020-02-24 08:30:00|896.2|896|896.2|896.1|898.6|898.3|895|894.9|964711
1582533300000|2020-02-24 08:35:00|896.1|896|900.1|899.5|902.2|902|894.9|894.8|1025141
1582533600000|2020-02-24 08:40:00|900|899.7|895.8|895.6|900.7|900.4|894.9|894.5|600252
1582533900000|2020-02-24 08:45:00|895.9|895.5|894.5|894.3|897.2|896.9|892.1|892|609230
1582534200000|2020-02-24 08:50:00|894.4|894.2|895.6|895.4|897.1|896.8|893.9|893.6|626796
1582534500000|2020-02-24 08:55:00|895.7|895.5|895.4|895.2|896.6|896.3|893.8|893.6|365119
1582534800000|2020-02-24 09:00:00|895.3|895.1|891.5|891.3|896.5|896.4|890.3|890|583085
1582535100000|2020-02-24 09:05:00|891.4|891.2|893.4|893.2|894|893.7|890.8|890.5|388667
1582535400000|2020-02-24 09:10:00|893.5|893.3|893.2|892.9|896.9|896.7|892.4|892.2|420240
1582535700000|2020-02-24 09:15:00|893.1|892.7|889.4|889.1|893.2|893|889|888.9|501453
1582536000000|2020-02-24 09:20:00|889.3|889.2|890.6|890.2|891.2|890.9|888.7|888.6|533526
1582536300000|2020-02-24 09:25:00|890.5|890.3|890.2|889.9|890.7|890.5|888.4|888.2|326888
1582536600000|2020-02-24 09:30:00|890.1|889.8|888.4|888.1|890.6|890.3|886.9|886.7|231849
1582536900000|2020-02-24 09:35:00|888.5|888.2|890.5|890.1|891.9|891.6|888.3|888.1|334282
1582537200000|2020-02-24 09:40:00|890.6|890.3|893.2|892.9|893.4|893.2|890.3|890|232532
1582537500000|2020-02-24 09:45:00|893.1|893|896.6|896.3|897.7|897.3|893.1|892.9|502178
1582537800000|2020-02-24 09:50:00|896.7|896.2|897.2|896.8|897.4|897.1|894.8|894.4|326490
1582538100000|2020-02-24 09:55:00|897.3|896.9|900.1|899.6|900.5|900.1|896.2|896|421893
1582538400000|2020-02-24 10:00:00|900|899.7|898.9|898.5|900|899.7|896.7|896.5|242225
1582538700000|2020-02-24 10:05:00|898.8|898.6|896.9|896.8|900|899.9|896.9|896.7|350621
1582539000000|2020-02-24 10:10:00|897|896.7|895.5|895.4|897.4|897.2|895.5|895.3|211323
1582539300000|2020-02-24 10:15:00|895.6|895.5|897|896.7|897.3|897|895.6|895.4|227112
1582539600000|2020-02-24 10:20:00|897.1|896.8|897.5|897.1|898.7|898.4|896.1|895.8|221020
1582539900000|2020-02-24 10:25:00|897.4|897|898.2|897.9|899.8|899.5|897.3|897|168938
1582540200000|2020-02-24 10:30:00|898.1|898|898.4|898.3|899|898.8|897.3|897|213271
1582540500000|2020-02-24 10:35:00|898.5|898.2|896.8|896.6|899.3|899.2|895.8|895.5|409418
1582540800000|2020-02-24 10:40:00|896.9|896.7|896|895.8|898.7|898.4|895.9|895.7|242488
1582541100000|2020-02-24 10:45:00|895.9|895.9|892.9|892.5|896.2|896|892.2|892|391957
1582541400000|2020-02-24 10:50:00|892.8|892.4|892.3|892|894.3|894.1|890.9|890.5|343243
1582541700000|2020-02-24 10:55:00|892.2|892.1|892.7|892.4|893.2|893|890.5|890.2|158020
1582542000000|2020-02-24 11:00:00|892.6|892.5|891.9|891.5|892.7|892.6|889.9|889.6|226418
1582542300000|2020-02-24 11:05:00|891.8|891.4|894.1|893.8|895.4|895.3|891.3|891|281024
1582542600000|2020-02-24 11:10:00|894.2|893.9|894.5|894.4|895.2|894.9|893|892.8|162445
1582542900000|2020-02-24 11:15:00|894.4|894.3|896.4|896.3|896.5|896.3|893|892.7|265131
1582543200000|2020-02-24 11:20:00|896.6|896.4|895.7|895.4|897.9|897.7|895.4|895.1|317344
1582543500000|2020-02-24 11:25:00|895.6|895.3|895|894.8|895.7|895.5|894.1|894|134845
1582543800000|2020-02-24 11:30:00|895.1|894.9|896.5|896.2|896.9|896.5|894.7|894.6|311392
1582544100000|2020-02-24 11:35:00|896.4|896.1|896.2|896|896.6|896.4|895.2|895|198190
1582544400000|2020-02-24 11:40:00|896.1|895.9|894.8|894.6|896.7|896.4|893.9|893.7|180357
1582544700000|2020-02-24 11:45:00|894.9|894.7|894.3|894|896.2|895.9|893.4|893.1|293090
1582545000000|2020-02-24 11:50:00|894.4|894.1|896.5|896.2|896.7|896.4|894.1|893.8|146924
1582545300000|2020-02-24 11:55:00|896.4|896.1|896.7|896.5|897.8|897.4|895.9|895.8|185999
1582545600000|2020-02-24 12:00:00|897|896.4|897.8|897.5|910|899.3|897|896.4|251675
1582545900000|2020-02-24 12:05:00|897.7|897.6|895.9|895.7|897.8|897.6|895|894.9|190071
1582546200000|2020-02-24 12:10:00|895.8|895.6|897.2|896.9|897.7|897.5|894.5|894.4|220392
1582546500000|2020-02-24 12:15:00|897.3|896.8|897|896.6|898.2|897.9|896.2|896.1|144284
1582546800000|2020-02-24 12:20:00|897.1|896.7|897.8|897.6|898.8|898.5|896.9|896.7|129875
1582547100000|2020-02-24 12:25:00|897.7|897.5|897.7|897.3|898.3|898|897.1|897|62821
1582547400000|2020-02-24 12:30:00|897.5|897.4|896.5|896.3|897.5|897.4|896.1|896|78932
1582547700000|2020-02-24 12:35:00|896.6|896.4|898.9|898.7|899|898.8|896.1|895.9|151063
1582548000000|2020-02-24 12:40:00|898.8|898.6|897.5|897.3|898.9|898.7|896.8|896.6|116801
1582548300000|2020-02-24 12:45:00|897.6|897.2|897.7|897.5|898.9|898.6|896.9|896.8|86548
1582548600000|2020-02-24 12:50:00|897.8|897.6|896.6|896.4|898.5|898.3|896|895.8|153759
1582548900000|2020-02-24 12:55:00|896.7|896.5|898.7|898.4|898.8|898.5|896.3|896|77635
1582549200000|2020-02-24 13:00:00|898.6|898.3|897.8|897.6|899.7|899.5|897.7|897.5|110601
1582549500000|2020-02-24 13:05:00|897.9|897.5|899.2|899|900.6|900.5|897.7|897.5|190450
1582549800000|2020-02-24 13:10:00|899.3|899.1|900.5|900.2|900.7|900.4|898.3|898|86626
1582550100000|2020-02-24 13:15:00|900.7|900.3|900.7|900.4|900.9|900.7|899.3|899.1|69958
1582550400000|2020-02-24 13:20:00|900.6|900.3|900.1|899.6|901.5|901.1|899.4|899.3|175590
1582550700000|2020-02-24 13:25:00|899.9|899.7|899.1|898.9|900.3|900.2|898.7|898.3|82924
1582551000000|2020-02-24 13:30:00|899|898.8|896.3|896|899.8|899.5|895.9|895.5|179996
1582551300000|2020-02-24 13:35:00|896.2|896.1|897.8|897.5|898.4|898.1|896.2|896|177016
1582551600000|2020-02-24 13:40:00|897.7|897.4|897.1|896.8|897.9|897.7|896.2|896|183882
1582551900000|2020-02-24 13:45:00|897|896.9|896.3|896|897.5|897.2|895.9|895.7|166678
1582552200000|2020-02-24 13:50:00|896.2|896.1|896.7|896.4|897.6|897.3|895.8|895.6|220521
1582552500000|2020-02-24 13:55:00|896.6|896.5|894.7|894.5|896.7|896.5|893.7|893.5|229496
1582552800000|2020-02-24 14:00:00|894.6|894.6|894.9|894.8|895.4|895.3|893.7|893.5|120777
1582553100000|2020-02-24 14:05:00|894.8|894.7|894.4|894.3|896.6|896.5|894.4|894.1|259176
1582553400000|2020-02-24 14:10:00|894.3|894.2|894.3|894|894.8|894.7|893.4|893.3|183094
1582553700000|2020-02-24 14:15:00|894.2|894.1|894|893.8|894.7|894.5|893|892.8|250411
1582554000000|2020-02-24 14:20:00|893.9|893.7|894.2|893.9|895.6|895.4|893.1|893|259891
1582554300000|2020-02-24 14:25:00|894.3|894|893.9|893.8|895.2|894.9|893.3|893.2|234246
1582554600000|2020-02-24 14:30:00|893.8|893.7|891.7|891.4|894.4|894.1|891.1|891|730322
1582554900000|2020-02-24 14:35:00|891.6|891.5|891.5|891.2|893.4|893.1|890.2|890|487061
1582555200000|2020-02-24 14:40:00|891.4|891.3|890|889.7|891.5|891.3|885.9|885.8|757247
1582555500000|2020-02-24 14:45:00|889.9|889.8|892.9|892.7|893.4|893.2|889.7|889.4|344042
1582555800000|2020-02-24 14:50:00|893|892.8|892.3|892|893.1|892.8|890.2|890|378304
1582556100000|2020-02-24 14:55:00|892.2|891.9|893.1|892.9|893.8|893.5|889.9|889.6|416746
1582556400000|2020-02-24 15:00:00|892.9|892.8|893.1|892.8|895.4|895.1|892.8|892.7|385904
1582556700000|2020-02-24 15:05:00|893.2|892.9|895|894.7|895.6|895.2|892.8|892.6|544353
1582557000000|2020-02-24 15:10:00|894.9|894.6|895.7|895.5|896.3|896.1|893.8|893.6|223631
1582557300000|2020-02-24 15:15:00|895.8|895.6|893.6|893.4|896.9|896.6|893.2|893|259689
1582557600000|2020-02-24 15:20:00|893.7|893.3|893.8|893.7|894.4|894.3|893|892.9|201475
1582557900000|2020-02-24 15:25:00|893.9|893.8|894.9|894.8|895|894.8|893.5|893.4|231063
1582558200000|2020-02-24 15:30:00|894.8|894.6|894.7|894.4|895.1|894.9|893.9|893.8|951572
1582558500000|2020-02-24 15:35:00|894.8|894.5|893.4|893.1|895.3|895|892.7|892.5|330407
1582558800000|2020-02-24 15:40:00|893.3|893|897.1|896.9|897.5|897.2|891.9|891.7|480918
1582559100000|2020-02-24 15:45:00|897.2|897|898.6|898.5|899.8|899.5|895.4|895.2|633510
1582559400000|2020-02-24 15:50:00|898.7|898.6|898.7|898.5|900.3|900|898.5|898.3|342845
1582559700000|2020-02-24 15:55:00|898.6|898.6|898.8|898.6|899.1|898.8|897.5|897.4|446936
1582560000000|2020-02-24 16:00:00|898.7|898.5|897.8|897.6|900|899.9|897|896.8|396679
1582560300000|2020-02-24 16:05:00|897.9|897.7|898.8|898.7|900|899.9|897|896.8|371210
1582560600000|2020-02-24 16:10:00|898.9|898.6|897.9|897.7|900|899.9|897.9|897.7|211987
1582560900000|2020-02-24 16:15:00|897.8|897.6|897.3|897.2|899.5|899.4|897.2|897.1|303410
1582561200000|2020-02-24 16:20:00|897.4|897.3|895.5|895.4|897.5|897.4|895.1|894.9|292597
1582561500000|2020-02-24 16:25:00|895.6|895.5|893.7|893.2|895.9|895.7|893.7|893.2|303550
1582617600000|2020-02-25 08:00:00|1095|896.8|901.4|900.8|1095|907.2|901|896.8|918591
1582617900000|2020-02-25 08:05:00|901.3|900.9|894.5|894.1|901.7|901.2|894.5|894|441881
1582618200000|2020-02-25 08:10:00|894.3|894|893.7|893.4|898.7|898.1|893.6|893.1|355617
1582618500000|2020-02-25 08:15:00|893.6|893.3|889.5|889.1|893.9|893.3|888.6|888.3|344151
1582618800000|2020-02-25 08:20:00|889.6|889.2|887.8|887.5|890.7|890.3|886.4|886.1|259273
1582619100000|2020-02-25 08:25:00|887.7|887.4|882.6|882.3|887.9|887.6|882.4|882.2|538398
1582619400000|2020-02-25 08:30:00|882.5|882.2|886.8|886.5|888.5|888.2|882|881.9|387867
1582619700000|2020-02-25 08:35:00|886.6|886.4|885.9|885.7|889|888.7|885.6|885.3|309564
1582620000000|2020-02-25 08:40:00|886.1|885.8|883|882.7|888.4|888.1|882.3|882.1|307067
1582620300000|2020-02-25 08:45:00|882.9|882.6|881|880.6|884.2|884.1|881|880.5|198845
1582620600000|2020-02-25 08:50:00|881.1|880.8|883.7|883.3|885.5|885.2|880.3|880|254813
1582620900000|2020-02-25 08:55:00|883.6|883.2|882.9|882.5|884.2|884.1|881.8|881.4|155301
1582621200000|2020-02-25 09:00:00|882.8|882.6|886.3|886|887.5|887.2|882.7|882.5|228958
1582621500000|2020-02-25 09:05:00|886.2|885.9|885.9|885.4|886.4|886.1|883.1|882.7|208078
1582621800000|2020-02-25 09:10:00|886|885.5|882.2|882|886.1|885.6|882|881.6|188925
1582622100000|2020-02-25 09:15:00|882.1|881.9|880.5|880.2|883.9|883.7|879.9|879.8|210695
1582622400000|2020-02-25 09:20:00|880.4|880.1|880.4|880.1|882.4|882|880.2|880|228233
1582622700000|2020-02-25 09:25:00|880.3|880.2|880.7|880.6|882.3|882|879.8|879.6|272723
1582623000000|2020-02-25 09:30:00|880.8|880.7|880.2|879.9|882.3|882|879|878.8|221643
1582623300000|2020-02-25 09:35:00|880.1|879.8|878.7|878.2|880.2|879.9|877.9|877.7|238853
1582623600000|2020-02-25 09:40:00|878.6|878.3|877.7|877.4|879.2|879.1|876.8|876.6|180771
1582623900000|2020-02-25 09:45:00|877.6|877.5|878.7|878.4|880.3|880|877.6|877.5|137284
1582624200000|2020-02-25 09:50:00|878.6|878.3|879.3|879|879.7|879.5|877.5|877.2|110687
1582624500000|2020-02-25 09:55:00|879.2|878.9|878.1|877.8|879.5|879.3|877.7|877.4|107054
1582624800000|2020-02-25 10:00:00|878|877.6|880|879.8|880.7|880.6|876.8|876.5|201325
1582625100000|2020-02-25 10:05:00|880.1|879.7|878|877.8|880.7|880.4|877.7|877.5|151275
1582625400000|2020-02-25 10:10:00|877.9|877.7|878.7|878.3|880.1|880|876.9|876.8|193649
1582625700000|2020-02-25 10:15:00|878.6|878.4|876.9|876.6|878.9|878.7|876.5|876.3|157040
1582626000000|2020-02-25 10:20:00|876.8|876.7|874.6|874.4|877.6|877.4|873.6|873.4|264600
1582626300000|2020-02-25 10:25:00|874.5|874.5|873.4|872.4|876.1|875.9|872.5|872.4|185648
1582626600000|2020-02-25 10:30:00|873.7|872.5|871.8|871.7|874.3|873.6|870|847.5|326677
1582626900000|2020-02-25 10:35:00|871.9|871.8|871.4|871.2|873.7|873.4|871.4|871.2|279630
1582627200000|2020-02-25 10:40:00|871.3|871|869.1|868.9|872.5|872.3|868.7|868.4|290710
1582627500000|2020-02-25 10:45:00|869|869.1|870.8|870.4|871|870.8|867.5|867.2|290080
1582627800000|2020-02-25 10:50:00|870.9|870.2|870.6|870.3|871.1|870.8|869.3|869.1|192840
1582628100000|2020-02-25 10:55:00|870.7|870.4|871.6|871.3|873|872.8|870.7|870.4|193297
1582628400000|2020-02-25 11:00:00|871.5|871.1|869|868.8|871.6|871.2|867.7|867.5|292833
1582628700000|2020-02-25 11:05:00|869.1|868.7|871|870.8|871.6|871.3|868.6|868.5|187230
1582629000000|2020-02-25 11:10:00|871.1|870.7|872.5|872.2|872.8|872.6|870.6|870.3|141306
1582629300000|2020-02-25 11:15:00|872.4|872.1|870.7|870.4|872.4|872.2|869.9|869.7|117082
1582629600000|2020-02-25 11:20:00|870.6|870.3|870.6|870.3|871.6|871.3|869.5|869.2|159240
1582629900000|2020-02-25 11:25:00|870.5|870.2|872.7|872.4|873|872.8|870.3|870|138509
1582630200000|2020-02-25 11:30:00|872.8|872.5|876.4|876.1|876.6|876.4|871.5|871.2|87544
1582630500000|2020-02-25 11:35:00|876.5|876.2|877.7|877.5|878.3|878.1|875.9|875.7|78242
1582630800000|2020-02-25 11:40:00|877.8|877.4|876.3|876|877.8|877.6|874.9|874.5|156336
1582631100000|2020-02-25 11:45:00|876.2|876.1|875.7|875.4|876.7|876.3|874.8|874.6|56254
1582631400000|2020-02-25 11:50:00|875.6|875.5|876.3|876.1|876.5|876.2|873.7|873.6|258535
1582631700000|2020-02-25 11:55:00|876.4|876.2|875.1|874.6|876.8|876.5|873.7|873.4|193094
1582632000000|2020-02-25 12:00:00|875.2|874.4|876.4|876.1|877.6|876.5|874.6|874.4|127094
1582632300000|2020-02-25 12:05:00|876.3|876|874.7|874.5|877.2|876.9|873.7|870.9|286310
1582632600000|2020-02-25 12:10:00|874.8|874.4|873.1|872.8|875.4|875.2|872.3|872.2|185775
1582632900000|2020-02-25 12:15:00|873|872.9|875.2|875|875.3|875.1|872.6|872.3|109014
1582633200000|2020-02-25 12:20:00|875.1|874.9|875.6|875.3|876.3|876|873.9|873.5|134878
1582633500000|2020-02-25 12:25:00|875.7|875.2|874.8|874.6|876.7|876.4|874.6|874.4|67204
1582633800000|2020-02-25 12:30:00|874.7|874.5|876.8|876.5|877|876.6|873.7|873.3|177056
1582634100000|2020-02-25 12:35:00|877|876.6|878.4|878.2|879|878.8|876.5|876.4|71716
1582634400000|2020-02-25 12:40:00|878.3|878.1|877.4|877.2|878.6|878.3|876|875.8|62319
1582634700000|2020-02-25 12:45:00|877.5|877.3|880.6|880.4|880.8|880.4|877.5|877.3|155695
1582635000000|2020-02-25 12:50:00|880.5|880.5|882.1|881.8|883|882.8|880.1|879.8|213830
1582635300000|2020-02-25 12:55:00|882|881.7|884|883.6|884|883.6|881.8|881.7|68572
1582635600000|2020-02-25 13:00:00|883.9|883.5|883.1|882.9|884|883.7|882.4|882.1|172700
1582635900000|2020-02-25 13:05:00|883|882.8|882.7|882.5|883|882.8|881.4|881.2|73511
1582636200000|2020-02-25 13:10:00|882.8|882.6|882.2|881.7|883.9|883.7|881|880.8|160345
1582636500000|2020-02-25 13:15:00|882.1|881.8|883.1|882.9|883.2|882.9|881.6|881.5|77095
1582636800000|2020-02-25 13:20:00|883.2|883|882.8|882.3|883.3|883.1|881.6|881.5|70710
1582637100000|2020-02-25 13:25:00|882.9|882.4|881.6|881.3|883.1|882.9|881.2|880.9|384112
1582637400000|2020-02-25 13:30:00|881.8|881.5|883.1|882.8|883.2|883.1|880.5|880.2|165560
1582637700000|2020-02-25 13:35:00|883.2|883.1|886.8|886.5|887|886.8|883|882.7|127169
1582638000000|2020-02-25 13:40:00|886.7|886.6|886.1|885.8|886.9|886.6|885.5|885.3|69758
1582638300000|2020-02-25 13:45:00|886.2|885.9|885.3|884.9|887.3|887.1|884.9|884.8|91083
1582638600000|2020-02-25 13:50:00|885.2|885|885.9|885.6|886.9|886.6|884.8|884.5|136952
1582638900000|2020-02-25 13:55:00|885.8|885.7|886.4|886|887|886.7|884.5|884.1|102628
1582639200000|2020-02-25 14:00:00|886.2|885.9|886.4|886.1|887.2|887|885.6|885.2|109313
1582639500000|2020-02-25 14:05:00|886.5|886.2|886.2|885.9|887.8|887.6|885.9|885.6|175472
1582639800000|2020-02-25 14:10:00|886.3|886|886.2|886|887.1|886.9|885.9|885.6|49106
1582640100000|2020-02-25 14:15:00|886.1|885.9|888.2|888|888.4|888.2|886.1|885.9|69297
1582640400000|2020-02-25 14:20:00|888.3|888.1|890.1|889.8|890.5|890.3|888.3|888|77482
1582640700000|2020-02-25 14:25:00|890.2|889.9|888.9|888.6|890.4|890.2|888|887.6|110837
1582641000000|2020-02-25 14:30:00|889|888.7|886.6|886.4|891.3|891.1|886.1|885.8|298376
1582641300000|2020-02-25 14:35:00|886.7|886.5|888.1|887.8|890.6|890.1|886.7|886.5|314595
1582641600000|2020-02-25 14:40:00|888|887.7|886.2|886|888.5|888.2|885.9|885.6|263215
1582641900000|2020-02-25 14:45:00|886.1|885.9|885.5|885.3|886.5|886.3|883.1|883|605529
1582642200000|2020-02-25 14:50:00|885.4|885.2|883|882.8|885.5|885.3|881.9|881.6|447208
1582642500000|2020-02-25 14:55:00|882.9|882.7|883.2|882.8|884.6|884.4|881.8|881.6|255008
1582642800000|2020-02-25 15:00:00|883.1|882.9|881.9|881.6|884.6|884.2|881.1|880.9|224492
1582643100000|2020-02-25 15:05:00|882|881.5|881.6|881.4|884.6|884.4|881.3|881.1|277616
1582643400000|2020-02-25 15:10:00|881.7|881.3|881.5|881.1|882.6|882.3|880.6|880.4|250947
1582643700000|2020-02-25 15:15:00|881.4|881|881.2|881|883.9|883.7|880.5|880.2|318097
1582644000000|2020-02-25 15:20:00|881.1|880.9|879.2|878.9|882.1|881.9|878.8|878.5|569067
1582644300000|2020-02-25 15:25:00|879.3|878.8|877.3|877|879.5|879.2|876.2|875.9|604022
1582644600000|2020-02-25 15:30:00|877.4|877.1|878.5|878.3|879.1|878.8|876.1|876|643415
1582644900000|2020-02-25 15:35:00|878.4|878.2|880.3|880.1|881.3|881.1|876.8|876.5|397828
1582645200000|2020-02-25 15:40:00|880.2|880|881.3|881|882|881.8|878.3|877.9|282210
1582645500000|2020-02-25 15:45:00|881.2|880.9|877|876.6|882|881.8|876.3|875.9|333493
1582645800000|2020-02-25 15:50:00|877.1|876.8|875.8|875.5|877.6|877.5|874.8|874.5|339147
1582646100000|2020-02-25 15:55:00|875.7|875.6|876.2|875.8|876.5|876.3|873.9|873.7|439837
1582646400000|2020-02-25 16:00:00|876|875.7|875.5|875.2|877.4|877.3|875.1|874.8|440489
1582646700000|2020-02-25 16:05:00|875.4|875.1|874|873.9|877.4|877.2|873.8|873.6|458165
1582647000000|2020-02-25 16:10:00|873.9|873.8|874.1|874|876.3|876.2|873.4|873.2|342839
1582647300000|2020-02-25 16:15:00|874|873.9|873.6|873.4|874|873.9|871.7|871.4|468951
1582647600000|2020-02-25 16:20:00|873.5|873.3|875.4|875.1|875.4|875.3|872.4|872.1|600932
1582647900000|2020-02-25 16:25:00|875.5|875.2|876|875.6|878.3|878|875|874.9|410425
1582704000000|2020-02-26 08:00:00|1095|845.6|860.1|859.4|1095|864.1|857.5|845.6|1141701
1582704300000|2020-02-26 08:05:00|860|859.5|867|866.6|867.9|867.4|858.8|858.3|633840
1582704600000|2020-02-26 08:10:00|867.3|866.7|866.4|865.9|869.4|869.1|863.1|863|411602
1582704900000|2020-02-26 08:15:00|866.3|865.8|866.2|865.6|867.2|866.8|860.6|860.3|291667
1582705200000|2020-02-26 08:20:00|866.3|865.7|868.5|867.8|869|868.5|863.9|863.6|179691
1582705500000|2020-02-26 08:25:00|868.4|867.7|864.3|863.7|869.7|869.4|861.2|859.1|334978
1582705800000|2020-02-26 08:30:00|864.2|863.6|864|863.7|866.3|865.9|862.3|861.8|175222
1582706100000|2020-02-26 08:35:00|864.1|863.8|860.2|859.8|865|864.9|859.9|859.7|353507
1582706400000|2020-02-26 08:40:00|860.3|859.9|859.1|858.7|860.7|860.5|857.5|857.2|275540
1582706700000|2020-02-26 08:45:00|859|858.8|854.1|853.7|859.6|859.1|852.8|852.2|341768
1582707000000|2020-02-26 08:50:00|854|853.8|853.2|852.9|857.1|856.9|852.4|852.2|602635
1582707300000|2020-02-26 08:55:00|853.3|852.8|855.9|855.5|858.6|858.1|852.5|852.1|333419
1582707600000|2020-02-26 09:00:00|856|855.6|852|851.7|857|856.8|851.8|851.6|364181
1582707900000|2020-02-26 09:05:00|851.9|851.6|849.5|849.1|854.3|854.2|848.8|848.3|419110
1582708200000|2020-02-26 09:10:00|849.6|849|848.6|848.1|851.2|850.7|846.9|846.5|325308
1582708500000|2020-02-26 09:15:00|848.3|848.2|850.5|850.2|852.3|852|846.3|846.1|669417
1582708800000|2020-02-26 09:20:00|850.4|850.1|853.8|853.2|854.5|854.1|846.9|846.4|390341
1582709100000|2020-02-26 09:25:00|853.7|853.3|854|853.8|854.8|854.4|851.6|851.2|330037
1582709400000|2020-02-26 09:30:00|854.1|853.7|853.2|852.7|855|854.7|851.3|850.8|372219
1582709700000|2020-02-26 09:35:00|853.1|852.6|853.8|853.5|856.8|856.3|852.4|852|429215
1582710000000|2020-02-26 09:40:00|853.9|853.6|854.1|853.6|857.6|857.3|852.8|852.4|294854
1582710300000|2020-02-26 09:45:00|854.2|853.7|853.3|852.8|856.9|856.3|853|852.7|176701
1582710600000|2020-02-26 09:50:00|853.4|852.9|855|854.4|855.8|855.3|852.5|852.1|259548
1582710900000|2020-02-26 09:55:00|854.9|854.5|854|853.6|855.4|855.1|853.1|853|288952
1582711200000|2020-02-26 10:00:00|854.1|853.7|856.4|855.9|857.2|856.8|853.7|853.4|239120
1582711500000|2020-02-26 10:05:00|856.3|855.8|858.2|858|858.8|858.7|855.8|855.6|314687
1582711800000|2020-02-26 10:10:00|858.3|858.1|857|856.7|859|858.8|856.3|856.2|177721
1582712100000|2020-02-26 10:15:00|857.1|856.8|856.8|856.5|858.7|858.4|856.5|856.4|130642
1582712400000|2020-02-26 10:20:00|856.9|856.6|858.9|858.6|859.9|859.7|856.8|856.5|663657
1582712700000|2020-02-26 10:25:00|858.8|858.5|860.4|860.1|861.7|861.3|858.6|858.4|106178
1582713000000|2020-02-26 10:30:00|860.3|860|860.4|860.2|861.4|861.2|859.3|859|211167
1582713300000|2020-02-26 10:35:00|860.3|860.1|859.6|859.4|860.7|860.4|859.2|859|242818
1582713600000|2020-02-26 10:40:00|859.7|859.5|859.2|859|860.8|860.6|858.8|858.5|129947
1582713900000|2020-02-26 10:45:00|859.3|859.1|855.4|855|860|859.5|855.2|855|130570
1582714200000|2020-02-26 10:50:00|855.5|855.1|857|856.6|857.6|857.3|854.9|854.6|149532
1582714500000|2020-02-26 10:55:00|857.1|856.7|858|857.6|859.2|859|855.9|855.5|200712
1582714800000|2020-02-26 11:00:00|857.9|857.7|857.5|857|858|857.8|855.5|855.1|161812
1582715100000|2020-02-26 11:05:00|857.6|857.1|861.9|861.5|862.4|862.1|856.6|856.3|170614
1582715400000|2020-02-26 11:10:00|861.8|861.6|860.5|860.1|863.6|863.3|860.4|860.1|159717
1582715700000|2020-02-26 11:15:00|860.6|860.2|860.6|860.2|862|861.6|860.1|859.9|126541
1582716000000|2020-02-26 11:20:00|860.7|860.3|862.8|862.4|864|863.7|860.7|860.2|256541
1582716300000|2020-02-26 11:25:00|862.9|862.7|863.2|862.9|864.6|864.3|862.4|862|311932
1582716600000|2020-02-26 11:30:00|863.3|863.1|862.6|862|864.4|864.1|861.6|861.3|112188
1582716900000|2020-02-26 11:35:00|862.5|861.9|866.2|865.8|866.3|866.2|861.6|861.4|119305
1582717200000|2020-02-26 11:40:00|866.3|865.9|867.1|866.6|868|867.7|865.8|865.5|124316
1582717500000|2020-02-26 11:45:00|867|866.7|866.7|866.3|867.9|867.8|865.2|864.9|101606
1582717800000|2020-02-26 11:50:00|866.8|866.4|866.8|866.6|867.7|867.3|865.5|865.2|67910
1582718100000|2020-02-26 11:55:00|866.9|866.5|867|866.8|868.5|868.3|866.4|866.2|121972
1582718400000|2020-02-26 12:00:00|867.1|866.7|867.5|866.8|870|869.9|864.8|863.7|231865
1582718700000|2020-02-26 12:05:00|867.4|866.6|875.3|875.1|876.3|875.9|866.7|866.4|453585
1582719000000|2020-02-26 12:10:00|875.5|875.2|875|874.9|877.6|877.1|873.2|872.9|262940
1582719300000|2020-02-26 12:15:00|875.2|874.8|874.8|874.4|876.9|876.4|873|872.8|392601
1582719600000|2020-02-26 12:20:00|874.7|874.3|873.7|873.4|874.7|874.3|870.6|870.3|156466
1582719900000|2020-02-26 12:25:00|873.6|873.5|872.8|872.3|874.5|874.2|871.6|871.2|225392
1582720200000|2020-02-26 12:30:00|872.9|872.4|872|871.5|873.6|873.2|871|870.8|290194
1582720500000|2020-02-26 12:35:00|871.9|871.6|872|871.7|874|873.6|871.4|871.2|137852
1582720800000|2020-02-26 12:40:00|872.1|871.6|875.3|875|876|875.7|871.9|871.6|141446
1582721100000|2020-02-26 12:45:00|875.4|874.9|877.6|877.3|878.3|877.9|875|874.7|236103
1582721400000|2020-02-26 12:50:00|877.5|877.4|879.4|879.1|880.6|880.3|876.7|876.5|200743
1582721700000|2020-02-26 12:55:00|879.5|879.2|879.3|879.1|880.2|879.8|875.8|875.5|144078
1582722000000|2020-02-26 13:00:00|879.2|879.2|876.7|876.4|879.3|879.2|876.2|876|103227
1582722300000|2020-02-26 13:05:00|876.8|876.5|876|875.7|877.8|877.5|874.3|874|191829
1582722600000|2020-02-26 13:10:00|875.9|875.8|876|875.6|876.8|876.5|874.7|874.5|144354
1582722900000|2020-02-26 13:15:00|876.1|875.8|878.7|878.3|879|878.8|875.2|875|258776
1582723200000|2020-02-26 13:20:00|878.6|878.2|878.8|878.5|879.3|878.9|876.6|876.3|238028
1582723500000|2020-02-26 13:25:00|878.7|878.6|880.6|880.3|881.8|881.7|877.8|877.7|342279
1582723800000|2020-02-26 13:30:00|880.5|880.2|882.6|882.4|882.9|882.6|879.5|879.3|201909
1582724100000|2020-02-26 13:35:00|882.7|882.5|884.1|883.8|885|884.9|881.2|881|292593
1582724400000|2020-02-26 13:40:00|884|883.9|883.2|882.9|885|884.7|881.7|881.3|349974
1582724700000|2020-02-26 13:45:00|883.3|883|883.4|883.2|885|884.6|882.5|882.3|245153
1582725000000|2020-02-26 13:50:00|883.5|883.3|883.6|883.3|884.9|884.6|882.7|882.5|204687
1582725300000|2020-02-26 13:55:00|883.7|883.4|881.7|881.4|884.4|884.1|880.9|880.6|147691
1582725600000|2020-02-26 14:00:00|881.6|881.3|879.1|878.8|883.3|883.1|878.9|878.6|317180
1582725900000|2020-02-26 14:05:00|879.2|878.9|881.1|880.9|882.4|882|878.6|878.4|191945
1582726200000|2020-02-26 14:10:00|881|880.8|882.7|882.3|884|883.9|880.4|880.2|251945
1582726500000|2020-02-26 14:15:00|882.8|882.4|881.7|881.5|883.3|883|881.5|881.2|115981
1582726800000|2020-02-26 14:20:00|881.9|881.6|884|883.6|884|883.8|880.8|880.5|196702
1582727100000|2020-02-26 14:25:00|883.9|883.7|883.1|882.8|885|884.9|882.2|881.9|180229
1582727400000|2020-02-26 14:30:00|883|882.7|886.4|886|888|887.6|880.8|880.5|692456
1582727700000|2020-02-26 14:35:00|886.3|885.9|891.2|890.8|891.2|891|885.8|885.6|429082
1582728000000|2020-02-26 14:40:00|891.1|890.7|895.3|895|896.8|896.7|890.8|890.7|619769
1582728300000|2020-02-26 14:45:00|895.4|895.2|891.3|891|895.9|895.4|891.1|890.6|439694
1582728600000|2020-02-26 14:50:00|891.2|890.8|892.5|892|893.1|892.8|888.6|888.2|404739
1582728900000|2020-02-26 14:55:00|892.4|892.1|888.4|888|892.4|892.2|887.9|887.6|323998
1582729200000|2020-02-26 15:00:00|888.2|887.9|885.4|884.9|888.8|888.5|884.6|884.3|329017
1582729500000|2020-02-26 15:05:00|885.3|885|886.4|886|886.7|886.4|883.3|883|284850
1582729800000|2020-02-26 15:10:00|886.5|886.2|886.2|886|887|886.6|882.3|882|404921
1582730100000|2020-02-26 15:15:00|886.1|885.9|889.7|889.4|891|890.8|885.6|885.5|465021
1582730400000|2020-02-26 15:20:00|889.8|889.5|889|888.6|891.4|891|886|885.8|269474
1582730700000|2020-02-26 15:25:00|888.9|888.7|887.7|887.3|891.3|890.9|887.3|887.1|401813
1582731000000|2020-02-26 15:30:00|887.8|887.4|887.7|887.3|889.8|889.5|887.2|886.9|282511
1582731300000|2020-02-26 15:35:00|887.8|887.4|888|887.7|889.6|889.4|887.6|887.3|300712
1582731600000|2020-02-26 15:40:00|888.1|887.8|891.3|891|892.6|892.1|888.1|887.7|309821
1582731900000|2020-02-26 15:45:00|891.4|890.9|889.6|889.3|891.6|891.3|888.2|888|349673
1582732200000|2020-02-26 15:50:00|889.5|889.4|888.3|888|891.5|891.3|887.9|887.7|222668
1582732500000|2020-02-26 15:55:00|888.2|887.9|884.7|884.4|889.2|888.9|884.7|884.3|185797
1582732800000|2020-02-26 16:00:00|884.8|884.5|886.2|885.9|886.5|886.2|884|883.6|346400
1582733100000|2020-02-26 16:05:00|886.1|886|881.7|881.5|886.1|886|881.6|881.2|290179
1582733400000|2020-02-26 16:10:00|881.8|881.6|882.8|882.5|883.2|883.1|881|880.8|298035
1582733700000|2020-02-26 16:15:00|882.9|882.4|885.1|885|885.4|885.1|881.9|881.5|224598
1582734000000|2020-02-26 16:20:00|885.2|885.1|885.9|885.7|886.5|886.2|884.5|884.4|200395
1582734300000|2020-02-26 16:25:00|886.1|885.8|884.7|884.1|886.4|886.2|884.4|884|264264
1582790400000|2020-02-27 08:00:00|1095|855.6|866.5|865.9|1095|867.2|860.5|855.6|612753
1582790700000|2020-02-27 08:05:00|866.4|865.7|862.3|862|868.7|868.3|861.1|860.6|749650
1582791000000|2020-02-27 08:10:00|862.2|862.1|862.2|862.1|864.9|864.5|860.5|860.2|437190
1582791300000|2020-02-27 08:15:00|862.4|862|870.3|870.1|871.3|871.1|860.7|860.3|509511
1582791600000|2020-02-27 08:20:00|870.2|870|871.7|871.4|872|871.6|868.1|867.6|507986
1582791900000|2020-02-27 08:25:00|871.8|871.3|870.7|870.4|873.6|873|869.8|869.3|411570
1582792200000|2020-02-27 08:30:00|870.6|870.3|868.3|867.8|874.2|873.8|865.1|864.8|426534
1582792500000|2020-02-27 08:35:00|868.4|868|867.1|866.7|871.9|871.7|865.5|865.1|319770
1582792800000|2020-02-27 08:40:00|867|866.5|869.1|868.6|869.2|868.9|865.2|864.5|231109
1582793100000|2020-02-27 08:45:00|869.2|868.7|867.3|867|869.4|869|866|865.5|185508
1582793400000|2020-02-27 08:50:00|867.4|867.1|868.8|868.3|870.1|869.3|866|865.8|222307
1582793700000|2020-02-27 08:55:00|868.9|868.2|869.6|869|871.5|871|867.4|866.8|183939
1582794000000|2020-02-27 09:00:00|869.5|869.1|875.6|875.2|876|875.9|868.4|868|235820
1582794300000|2020-02-27 09:05:00|875.7|875.1|873.7|873.3|876.2|875.9|872.6|872.2|307842
1582794600000|2020-02-27 09:10:00|873.6|873.2|875.3|874.8|877.1|877|872.5|872.3|250319
1582794900000|2020-02-27 09:15:00|875.2|874.9|870.5|869.9|875.4|875|869.9|869.5|314049
1582795200000|2020-02-27 09:20:00|870.3|870|873.8|873.4|873.8|873.7|869|868.6|167119
1582795500000|2020-02-27 09:25:00|873.7|873.5|874.1|873.7|875.8|875.4|872.7|872.4|191789
1582795800000|2020-02-27 09:30:00|873.9|873.6|874.5|874|875.4|875.2|871.7|871.2|173447
1582796100000|2020-02-27 09:35:00|874.4|873.9|871.3|871|874.5|874.1|869.5|869.3|251409
1582796400000|2020-02-27 09:40:00|871.4|871.1|871.9|871.5|872|871.8|869.4|868.9|265157
1582796700000|2020-02-27 09:45:00|871.8|871.3|870.3|870|872.1|871.8|868.3|868|228920
1582797000000|2020-02-27 09:50:00|870.2|870.1|869|868.7|871.5|871.2|868.5|868.1|134819
1582797300000|2020-02-27 09:55:00|868.9|868.6|869.5|869.2|870.1|869.7|868.1|867.7|150566
1582797600000|2020-02-27 10:00:00|869.6|869.3|871.3|871|872|871.7|869.6|869.2|145868
1582797900000|2020-02-27 10:05:00|871.4|871.1|869.1|868.8|871.5|871.2|868.3|868|108087
1582798200000|2020-02-27 10:10:00|869.2|868.9|867.6|867.1|869.5|869.4|867.2|867|146855
1582798500000|2020-02-27 10:15:00|867.5|867.2|867.3|866.9|868.2|867.7|865.4|865.3|219119
1582798800000|2020-02-27 10:20:00|867.4|867|865.9|865.5|868.2|868|865.6|865.3|180756
1582799100000|2020-02-27 10:25:00|866|865.6|865.1|864.9|866.7|866.6|864.3|864|222796
1582799400000|2020-02-27 10:30:00|865|864.8|865|864.8|866.7|866.6|863.4|863|285302
1582799700000|2020-02-27 10:35:00|865.1|864.9|865.6|865.4|866.4|866.2|865|864.8|133043
1582800000000|2020-02-27 10:40:00|865.5|865.3|863.5|863.2|866|865.6|863.2|862.9|150231
1582800300000|2020-02-27 10:45:00|863.6|863.3|860.2|859.9|864|863.8|859|858.7|204867
1582800600000|2020-02-27 10:50:00|860.1|859.8|860.4|860|861.5|861|859.3|859.2|187942
1582800900000|2020-02-27 10:55:00|860.3|860.1|861.3|860.9|862|861.8|859.5|859.2|130894
1582801200000|2020-02-27 11:00:00|861.2|860.8|862.4|862.2|864|863.9|861|860.8|201695
1582801500000|2020-02-27 11:05:00|862.3|862.1|860.7|860.4|862.4|862.1|860.5|860.3|93029
1582801800000|2020-02-27 11:10:00|860.8|860.3|861.2|860.8|862.1|861.7|860.2|860|110639
1582802100000|2020-02-27 11:15:00|861.1|860.7|862.5|862.1|864|863.9|861|860.7|261355
1582802400000|2020-02-27 11:20:00|862.4|862.2|863.2|863.1|864.2|864.1|862.1|861.9|198342
1582802700000|2020-02-27 11:25:00|863.1|863|863.1|862.7|864.2|864|862.2|862.1|224073
1582803000000|2020-02-27 11:30:00|863.2|862.8|863.7|863.4|863.7|863.4|862.5|862.3|73966
1582803300000|2020-02-27 11:35:00|863.6|863.3|863.9|863.5|864.3|864|861.6|861.4|198237
1582803600000|2020-02-27 11:40:00|864|863.7|862.7|862.4|864.7|864.3|861.8|861.5|240679
1582803900000|2020-02-27 11:45:00|862.6|862.5|862.6|862.3|863.8|863.5|862.3|862|102807
1582804200000|2020-02-27 11:50:00|862.5|862.2|863.9|863.5|864.4|864|862|861.8|172047
1582804500000|2020-02-27 11:55:00|863.8|863.4|861|860.8|863.8|863.4|861|860.7|134341
1582804800000|2020-02-27 12:00:00|861.1|860.7|861.2|860.9|862.3|862.1|860.5|859.7|73930
1582805100000|2020-02-27 12:05:00|861.3|861|861|860.6|862|861.7|860.2|860|119943
1582805400000|2020-02-27 12:10:00|860.9|860.5|861.5|861.2|862|861.7|860.4|860.2|71038
1582805700000|2020-02-27 12:15:00|861.4|861.1|860|859.9|861.6|861.4|859.8|859.6|281457
1582806000000|2020-02-27 12:20:00|860.1|859.8|859.3|859|860.2|859.9|858.6|858.3|278457
1582806300000|2020-02-27 12:25:00|859.4|859.1|859.9|859.6|860.6|860.3|859.3|859|326515
1582806600000|2020-02-27 12:30:00|859.8|859.5|862.7|862.1|864.4|864.2|859.1|858.8|832456
1582806900000|2020-02-27 12:35:00|862.8|862.2|859.6|859.4|862.9|862.6|859.2|858.8|313760
1582807200000|2020-02-27 12:40:00|859.7|859.3|860.3|860.1|860.3|860.1|858.5|858.3|380384
1582807500000|2020-02-27 12:45:00|860.2|860|860.1|859.7|861.2|860.7|859.1|858.8|308841
1582807800000|2020-02-27 12:50:00|860|859.6|857.1|856.8|860.9|860.7|857|856.7|276255
1582808100000|2020-02-27 12:55:00|857.2|856.9|854|853.6|857.2|856.9|853.6|853.2|235995
1582808400000|2020-02-27 13:00:00|853.8|853.5|851.9|851.5|854.4|854.3|850.9|850.5|305919
1582808700000|2020-02-27 13:05:00|852|851.6|850.3|849.8|852.2|851.9|849.9|849.7|400449
1582809000000|2020-02-27 13:10:00|850.2|849.7|847.5|847.1|850.9|850.7|847.5|847|370505
1582809300000|2020-02-27 13:15:00|847.6|847.2|846.4|846.1|849.6|849.4|845.2|845|414575
1582809600000|2020-02-27 13:20:00|846.5|846|850|849.6|851.8|851.2|844.6|844.2|424402
1582809900000|2020-02-27 13:25:00|849.9|849.5|850.5|850.1|851.6|851.3|849.1|848.9|368932
1582810200000|2020-02-27 13:30:00|850.6|850|850|849.7|852.1|851.9|849|848.8|313025
1582810500000|2020-02-27 13:35:00|849.9|849.8|847.2|846.7|850.2|850|846.1|845.8|305083
1582810800000|2020-02-27 13:40:00|847.3|846.8|848.2|847.9|848.6|848.3|845.7|845.5|156886
1582811100000|2020-02-27 13:45:00|848.3|848|845.4|845|848.6|848.3|843.9|843.7|201091
1582811400000|2020-02-27 13:50:00|845.5|844.9|844.5|844|845.9|845.6|842.7|842.5|125776
1582811700000|2020-02-27 13:55:00|844.3|844.1|842.1|841.6|845.4|845.1|840.8|840.3|173974
1582812000000|2020-02-27 14:00:00|842.2|841.7|841.3|840.9|842.5|842.2|838|837.8|1181766
1582812300000|2020-02-27 14:05:00|841.2|840.8|838.5|838.1|841.5|841.2|838|837.9|428815
1582812600000|2020-02-27 14:10:00|838.4|838|837.3|837|839.2|839|835.6|835.3|354438
1582812900000|2020-02-27 14:15:00|837.2|836.9|839.5|839.2|840.9|840.6|836.6|836.4|306048
1582813200000|2020-02-27 14:20:00|839.4|839.1|838.5|836.1|839.4|839.1|834.8|833.4|82613
1582813500000|2020-02-27 14:25:00|836.6|834.7|833.4|833|836.7|836.3|831.9|831.7|657452
1582813800000|2020-02-27 14:30:00|833.1|833.1|829.4|829.1|836.4|836.1|827.6|827.4|1445839
1582814100000|2020-02-27 14:35:00|829.3|829|837.2|836.7|837.7|837.1|826.4|826|792031
1582814400000|2020-02-27 14:40:00|837|836.6|827.2|827|837.1|836.6|827.2|827|463195
1582814700000|2020-02-27 14:45:00|827.1|826.9|828.7|828.1|829.9|829.8|825.2|825.1|668768
1582815000000|2020-02-27 14:50:00|828.4|828.2|829.4|829.1|831.2|831|826.2|826|430581
1582815300000|2020-02-27 14:55:00|829.5|829.2|829.7|829.3|833.1|832.6|828.7|828.4|473791
1582815600000|2020-02-27 15:00:00|829.6|829.2|826|825.7|831.4|831.1|825.1|825|565351
1582815900000|2020-02-27 15:05:00|825.9|825.8|826.7|826.4|828.7|828.6|825.1|825|369955
1582816200000|2020-02-27 15:10:00|826.6|826.5|826.9|826.8|830.1|830|825.1|825|758621
1582816500000|2020-02-27 15:15:00|826.8|826.7|822.9|822.6|827|826.7|821.4|821.2|520524
1582816800000|2020-02-27 15:20:00|823|822.7|817.8|817.6|823.6|823.3|815.8|815.4|1140317
1582817100000|2020-02-27 15:25:00|817.7|817.4|814.6|814.1|817.8|817.4|812.8|812.7|743880
1582817400000|2020-02-27 15:30:00|814.3|814|808.4|806.6|814.5|814.1|808.1|806.5|991216
1582817700000|2020-02-27 15:35:00|807.7|806.7|814.2|813.5|814.3|813.9|807.7|806.7|696236
1582818000000|2020-02-27 15:40:00|814.1|813.6|813.4|813.1|816.3|815.9|812.4|812.1|733067
1582818300000|2020-02-27 15:45:00|813.6|813.2|818.9|818.7|819.5|819.2|813.6|813.2|577696
1582818600000|2020-02-27 15:50:00|819|818.8|821.9|821.5|824.7|824.4|818.2|817.9|633913
1582818900000|2020-02-27 15:55:00|822|821.6|829|828.6|829|828.7|820.3|820.1|502632
1582819200000|2020-02-27 16:00:00|828.9|828.5|827.4|827|829.6|829.4|826.5|826.1|431809
1582819500000|2020-02-27 16:05:00|827.3|826.9|833.1|832.2|834|833.3|826.2|825.9|519400
1582819800000|2020-02-27 16:10:00|833.2|832.1|833|832.7|833.3|833|828.8|828.7|741126
1582820100000|2020-02-27 16:15:00|833.2|832.8|836|835.1|836.6|836.1|832.2|831.8|454444
1582820400000|2020-02-27 16:20:00|835.7|835.2|832.4|832|836|835.7|832.3|831.8|445087
1582820700000|2020-02-27 16:25:00|832.5|832.1|828.6|828.1|832.6|832.2|828.6|828|641561
1582876800000|2020-02-28 08:00:00|1095|781|796.4|795.7|1095|795.8|784.7|781|826901
1582877100000|2020-02-28 08:05:00|796.1|795.8|802.6|802|802.7|802.1|793.8|793.1|688303
1582877400000|2020-02-28 08:10:00|802.3|801.9|793.1|792.5|805.5|805.1|793|792.2|491608
1582877700000|2020-02-28 08:15:00|793|792.4|802.8|802.1|803.2|802.5|791.8|791|756837
1582878000000|2020-02-28 08:20:00|802.9|802.2|803.1|802.5|804.8|804.1|798.1|797.3|482210
1582878300000|2020-02-28 08:25:00|802.9|802.4|807.5|807|808.1|807.6|802.3|801.7|463449
1582878600000|2020-02-28 08:30:00|807.6|807.1|801.4|800.9|812.3|811.8|801.2|800.6|681158
1582878900000|2020-02-28 08:35:00|801.3|800.8|796.9|796.2|805.5|804.8|796.9|796.1|383621
1582879200000|2020-02-28 08:40:00|796.8|796.1|796.7|796.2|800.8|800.1|795.8|795.6|546249
1582879500000|2020-02-28 08:45:00|796.6|796.1|794.5|794|798.5|798|792.9|792.4|260779
1582879800000|2020-02-28 08:50:00|794.6|794.2|791.1|790.4|796.4|796.1|788.2|787.7|530629
1582880100000|2020-02-28 08:55:00|791.2|790.5|793|792.3|796.2|795.6|790.4|790|320603
1582880400000|2020-02-28 09:00:00|793.1|792.4|792.6|792.2|795|794.7|789.9|789.4|698314
1582880700000|2020-02-28 09:05:00|792.5|792.3|787.1|786.7|795.1|795|787|786.6|618183
1582881000000|2020-02-28 09:10:00|787|786.8|787.6|787.3|792.1|791.7|786.1|785.6|562771
1582881300000|2020-02-28 09:15:00|787.4|787.2|788.8|788.5|790.3|790.1|786.4|785.9|573732
1582881600000|2020-02-28 09:20:00|788.9|788.6|782.6|782.2|790|789.7|780.7|780.3|755783
1582881900000|2020-02-28 09:25:00|782.5|782.1|783.8|783.2|784.9|784.4|780.1|779.7|484862
1582882200000|2020-02-28 09:30:00|783.5|783.1|784.2|783.7|786.7|786.1|780.1|779.5|402190
1582882500000|2020-02-28 09:35:00|784.1|783.6|783.4|782.9|784.1|783.8|779.1|778.5|491420
1582882800000|2020-02-28 09:40:00|783.3|782.8|783.8|783.3|788.6|788.4|781.5|781|515431
1582883100000|2020-02-28 09:45:00|783.9|783.4|788.4|787.9|789.5|789.2|783.3|783.1|661859
1582883400000|2020-02-28 09:50:00|788.2|788|781.4|781.2|789|788.6|780.6|780.2|386270
1582883700000|2020-02-28 09:55:00|781.3|781.1|780.3|780|783.3|782.7|779.5|779.2|447554
1582884000000|2020-02-28 10:00:00|780.4|780.1|780.1|779.8|783.3|783.1|778.3|777.9|723423
1582884300000|2020-02-28 10:05:00|780|779.7|780.4|780.1|784.3|784.1|779.6|779.4|353391
1582884600000|2020-02-28 10:10:00|780.3|779.7|780.7|780.5|782.8|782.4|780|779.6|412428
1582884900000|2020-02-28 10:15:00|780.6|780.6|784.4|784.1|785.5|785.3|780.4|780|425490
1582885200000|2020-02-28 10:20:00|784.5|784.3|787.7|787.2|788.4|788.1|783.6|782.9|406726
1582885500000|2020-02-28 10:25:00|787.6|787.3|789|788.8|790|789.8|786.3|786.1|355696
1582885800000|2020-02-28 10:30:00|789.1|788.9|786.9|786.5|789.4|789|785.8|785.4|405563
1582886100000|2020-02-28 10:35:00|786.8|786.4|786|785.9|788.6|788.2|784.9|784.5|335932
1582886400000|2020-02-28 10:40:00|785.9|785.8|784.2|783.9|785.9|785.8|783.3|782.9|241198
1582886700000|2020-02-28 10:45:00|784.3|784|783.4|783.1|785.6|785.3|782.9|782.6|218415
1582887000000|2020-02-28 10:50:00|783.3|783|783.2|782.7|785.6|785.4|782.4|782.1|374900
1582887300000|2020-02-28 10:55:00|783.3|782.8|784.4|784|786.1|785.7|782.9|782.7|233716
1582887600000|2020-02-28 11:00:00|784.3|784.1|788.1|787.7|788.9|788.5|783.8|783.6|277145
1582887900000|2020-02-28 11:05:00|788|787.8|790.8|790.5|791.7|791.3|786.8|786.5|482471
1582888200000|2020-02-28 11:10:00|790.7|790.4|793.1|792.7|796.6|796.3|790.6|790.4|549868
1582888500000|2020-02-28 11:15:00|793.2|792.8|795.1|794.7|796.6|796.2|792.4|791.8|369402
1582888800000|2020-02-28 11:20:00|795.2|794.8|796.4|796.1|796.9|796.6|793.9|793.6|361128
1582889100000|2020-02-28 11:25:00|796.5|796.2|793.4|793.1|798.5|798|793.3|793|407807
1582889400000|2020-02-28 11:30:00|793.3|793.2|798.2|797.9|799.2|798.8|793.3|793.1|444228
1582889700000|2020-02-28 11:35:00|798.3|798|800.2|799.9|801.8|801.3|797.6|797.3|222699
1582890000000|2020-02-28 11:40:00|800.3|800.1|798|797.6|802.2|801.8|797.4|797.2|306021
1582890300000|2020-02-28 11:45:00|798.1|797.7|796.4|796|800.3|799.9|796.4|796|167939
1582890600000|2020-02-28 11:50:00|796.2|795.9|795|794.6|797.6|797.1|792|791.9|301831
1582890900000|2020-02-28 11:55:00|795.2|794.9|792.3|791.8|796|795.6|791.3|791.1|171028
1582891200000|2020-02-28 12:00:00|792.5|791.2|791.1|790.5|794.5|794.2|789.1|785|645808
1582891500000|2020-02-28 12:05:00|791|790.6|790.5|790|791.9|791.5|790|789.5|196406
1582891800000|2020-02-28 12:10:00|790.4|790.1|794.5|793.9|795.5|795.2|789.9|789.5|148627
1582892100000|2020-02-28 12:15:00|794.6|794|798.4|798|798.7|798|793.8|793.3|145337
1582892400000|2020-02-28 12:20:00|798.5|797.9|802.4|802.2|802.6|802.3|798.1|797.7|203935
1582892700000|2020-02-28 12:25:00|802.5|802.1|802|801.6|803.3|803|800.4|799.8|151260
1582893000000|2020-02-28 12:30:00|801.9|801.7|800.7|800.3|804|803.7|799.7|799.5|219441
1582893300000|2020-02-28 12:35:00|800.6|800.4|803.2|802.7|803.7|803.3|799.5|799.2|160907
1582893600000|2020-02-28 12:40:00|803|802.8|803|802.5|803.8|803.5|801.7|801.5|97684
1582893900000|2020-02-28 12:45:00|803.1|802.6|803.6|803.1|805|804.7|801.4|800.9|240332
1582894200000|2020-02-28 12:50:00|803.5|803|803.6|803.2|804.2|803.8|801.7|801.2|153493
1582894500000|2020-02-28 12:55:00|803.4|803.1|804.6|804.3|805|804.5|801.6|801.2|204952
1582894800000|2020-02-28 13:00:00|804.5|804.2|801.3|801|805.5|805.1|800.5|800.3|229236
1582895100000|2020-02-28 13:05:00|801.2|800.9|801.8|801.3|803|802.8|799.9|799.7|150580
1582895400000|2020-02-28 13:10:00|801.9|801.4|803.5|803.1|803.8|803.2|799.5|799.3|149779
1582895700000|2020-02-28 13:15:00|803.4|803|798.4|797.9|803.5|803.3|798.1|797.7|279656
1582896000000|2020-02-28 13:20:00|798.3|798.1|801.5|800.9|802|801.8|798.3|797.9|363194
1582896300000|2020-02-28 13:25:00|801.4|801|799.7|799.5|801.4|801|798.3|798|136705
1582896600000|2020-02-28 13:30:00|799.6|799.4|800.5|800.3|801.5|801.3|797|796.7|486788
1582896900000|2020-02-28 13:35:00|800.4|800.2|797.4|796.8|801.2|800.8|796.7|796.3|256745
1582897200000|2020-02-28 13:40:00|797.3|796.9|791.2|790.8|797.4|797|790.8|790.4|362677
1582897500000|2020-02-28 13:45:00|791|790.7|788.7|788.2|793.4|793.3|787.1|786.7|458157
1582897800000|2020-02-28 13:50:00|788.6|788.1|785.8|785.4|790.2|789.8|785.1|785|357256
1582898100000|2020-02-28 13:55:00|785.7|785.5|786.5|786.1|787.9|787.5|785.1|784.8|463567
1582898400000|2020-02-28 14:00:00|786.4|786|788.8|788.5|790.6|790.4|786.2|786|356264
1582898700000|2020-02-28 14:05:00|788.7|788.4|786.8|786.4|791.9|791.5|786.4|786.1|249371
1582899000000|2020-02-28 14:10:00|786.9|786.5|785.5|785.3|788.9|788.5|784.4|784.1|300868
1582899300000|2020-02-28 14:15:00|785.4|785.2|787.7|787.3|788.9|788.6|784|783.7|389593
1582899600000|2020-02-28 14:20:00|787.6|787.2|788.6|788.2|790.2|789.7|787|786.5|275893
1582899900000|2020-02-28 14:25:00|788.3|788.1|788.5|788.3|788.7|788.3|785.7|785.2|283060
1582900200000|2020-02-28 14:30:00|788.6|788.4|791.5|791|793.7|793.5|788.3|788|683193
1582900500000|2020-02-28 14:35:00|791.4|791.1|791.6|791.1|794.2|794|790|789.6|511183
1582900800000|2020-02-28 14:40:00|791.5|791|788.6|787.9|793.6|793.2|787.9|787.3|313425
1582901100000|2020-02-28 14:45:00|788.5|787.8|785.3|784.8|790.2|789.6|785.2|784.7|335313
1582901400000|2020-02-28 14:50:00|785.4|784.7|781.2|780.7|786.9|786.5|781|780.6|519617
1582901700000|2020-02-28 14:55:00|781.1|780.6|778.9|778.7|781.1|780.7|776|775.8|867809
1582902000000|2020-02-28 15:00:00|779|778.6|774.2|773.7|779.5|779.1|774|773.6|526672
1582902300000|2020-02-28 15:05:00|774.3|773.8|779.5|779.1|781.1|780.8|773.8|773.7|869845
1582902600000|2020-02-28 15:10:00|779.4|779|777.5|777.1|779.7|779.3|773.5|773|478946
1582902900000|2020-02-28 15:15:00|777.4|777.2|778.9|778.6|783.1|782.6|774.9|774.8|677532
1582903200000|2020-02-28 15:20:00|779.1|778.7|775.5|775|779.9|779.5|775|774.6|345198
1582903500000|2020-02-28 15:25:00|775.6|775.1|772.6|772.3|779.6|779.1|772.3|772|419170
1582903800000|2020-02-28 15:30:00|772.7|772.4|777.2|776.8|777.3|776.9|772.5|772.2|291944
1582904100000|2020-02-28 15:35:00|777.3|776.7|776.3|775.9|780|779.6|775.3|775|537527
1582904400000|2020-02-28 15:40:00|776.4|776.1|774.8|774.4|778.2|777.8|773.1|772.8|422527
1582904700000|2020-02-28 15:45:00|774.7|774.3|776.9|776.3|778.7|778.2|773.1|772.9|584109
1582905000000|2020-02-28 15:50:00|776.8|776.1|781.8|781.3|782.6|782.2|776.5|776.1|516314
1582905300000|2020-02-28 15:55:00|781.9|781.4|776.4|775.9|782|781.6|774.6|774.3|779197
1582905600000|2020-02-28 16:00:00|776.2|775.8|774.9|774.6|777.5|777|772.9|772.5|994405
1582905900000|2020-02-28 16:05:00|774.7|774.4|772.4|772.1|774.9|774.6|771.1|770.8|564299
1582906200000|2020-02-28 16:10:00|772.5|772.4|776.8|776.5|777.1|776.9|772.4|772.3|619891
1582906500000|2020-02-28 16:15:00|776.7|776.4|782.2|781.8|782.3|782.1|776.1|775.7|573684
1582906800000|2020-02-28 16:20:00|782.1|781.6|780.8|780.5|782.3|781.9|778|777.7|630563
1582907100000|2020-02-28 16:25:00|780.7|780.6|784.4|783.3|784.5|783.7|778.8|778.4|727146
1583136000000|2020-03-02 08:00:00|1095|800|799.2|798.6|1095|802.2|797.4|797|1057770
1583136300000|2020-03-02 08:05:00|799.1|798.5|798.2|797.6|800.4|800.2|796.3|796|1034249
1583136600000|2020-03-02 08:10:00|798.1|797.7|799.3|798.7|801.3|800.6|796.9|796.7|1091242
1583136900000|2020-03-02 08:15:00|799.4|798.8|793.9|793.4|799.5|799.1|791.7|791.5|465688
1583137200000|2020-03-02 08:20:00|793.7|793.3|781.9|781.7|793.7|793.5|781.7|781.3|763572
1583137500000|2020-03-02 08:25:00|781.8|781.8|788.7|788.4|788.8|788.7|781.8|781.7|777685
1583137800000|2020-03-02 08:30:00|788.8|788.5|786.9|786.5|789.5|789.1|781|780.6|630361
1583138100000|2020-03-02 08:35:00|786.8|786.4|782.9|782.5|786.9|786.6|780.8|780.5|541185
1583138400000|2020-03-02 08:40:00|782.8|782.4|778.3|778|782.8|782.4|777|776.7|585257
1583138700000|2020-03-02 08:45:00|778.2|777.9|776.7|776.4|781.5|781.3|776|775.9|838119
1583139000000|2020-03-02 08:50:00|776.6|776.3|773.6|773.3|778|777.8|773|772.7|386544
1583139300000|2020-03-02 08:55:00|773.7|773.4|768.9|768.6|773.7|773.5|767.1|767|677073
1583139600000|2020-03-02 09:00:00|769.1|768.7|769.9|769.6|770|769.6|765.5|765.2|271383
1583139900000|2020-03-02 09:05:00|770|769.7|768|767.7|773.6|773.4|768|767.6|418217
1583140200000|2020-03-02 09:10:00|768.1|767.8|769|768.6|771.2|771|765.7|765.3|362501
1583140500000|2020-03-02 09:15:00|769.1|768.5|767.2|766.9|770.3|770.2|765.7|765.2|245504
1583140800000|2020-03-02 09:20:00|767.3|767|771.3|770.9|771.7|771.4|767|766.6|301788
1583141100000|2020-03-02 09:25:00|771|770.8|764.6|764.2|771.1|770.9|763.6|763.3|460591
1583141400000|2020-03-02 09:30:00|764.4|764.1|759.6|759.3|765|764.7|759.1|758.7|483580
1583141700000|2020-03-02 09:35:00|759.5|759.4|757.4|757.2|761.1|760.8|756|755.7|664002
1583142000000|2020-03-02 09:40:00|757.3|757.1|754.6|754.4|758.7|758.5|754.3|754.1|413883
1583142300000|2020-03-02 09:45:00|754.5|754.2|754.9|754.5|757.6|757.4|752.9|752.5|479641
1583142600000|2020-03-02 09:50:00|754.8|754.4|754|751.1|755.5|755.4|751.9|751|334625
1583142900000|2020-03-02 09:55:00|752.2|751.4|754.6|754.4|754.7|754.6|750.2|750|407736
1583143200000|2020-03-02 10:00:00|754.7|754.3|750.4|750.2|755.5|755.3|750|749.9|589152
1583143500000|2020-03-02 10:05:00|750.5|750.3|749.6|749.2|751.3|750.9|746.7|746.4|477446
1583143800000|2020-03-02 10:10:00|749.5|749.1|746.3|746|749.6|749.5|745.6|745.3|329364
1583144100000|2020-03-02 10:15:00|746.2|746.1|752.1|751.7|752.8|752.5|745.4|745.1|294087
1583144400000|2020-03-02 10:20:00|751.9|751.8|750.1|749.9|752.2|752|749.9|749.6|320066
1583144700000|2020-03-02 10:25:00|750|749.7|754|753.7|754.9|754.6|749.8|749.6|718242
1583145000000|2020-03-02 10:30:00|754.1|753.6|757.2|756.9|758.7|758.3|753.1|752.8|587288
1583145300000|2020-03-02 10:35:00|757.1|756.8|755.5|755.3|758|757.7|755.4|755.2|413017
1583145600000|2020-03-02 10:40:00|755.6|755.4|755.1|754.9|756.1|755.6|753|752.7|254494
1583145900000|2020-03-02 10:45:00|755|755|754.6|754.3|757.4|757.1|754.2|753.8|296107
1583146200000|2020-03-02 10:50:00|754.5|754.4|754.8|754.5|755.2|754.9|752.7|752.5|4982692
1583146500000|2020-03-02 10:55:00|754.7|754.4|751.5|751.1|754.8|754.5|751.3|751|214799
1583146800000|2020-03-02 11:00:00|751.3|751|749.4|749.2|751.9|751.7|749.2|749|274441
1583147100000|2020-03-02 11:05:00|749.3|749.1|749.1|748.7|751.3|751|748.2|748|351237
1583147400000|2020-03-02 11:10:00|749|748.6|746.8|746.4|749.9|749.6|746.5|746.4|316614
1583147700000|2020-03-02 11:15:00|746.7|746.3|750.9|750.6|750.9|750.6|746.1|745.8|425915
1583148000000|2020-03-02 11:20:00|751.1|750.7|749.4|749.1|751.7|751.3|747.7|747.3|709901
1583148300000|2020-03-02 11:25:00|749.3|749|746.3|746|749.8|749.5|746.2|746|251833
1583148600000|2020-03-02 11:30:00|746.2|745.9|744.4|744.2|746.7|746.5|744.3|744|371951
1583148900000|2020-03-02 11:35:00|744.5|744.3|745|744.6|745.6|745.4|743.8|743.5|263510
1583149200000|2020-03-02 11:40:00|744.9|744.7|741.6|741.3|744.9|744.8|739.2|738.8|677730
1583149500000|2020-03-02 11:45:00|741.5|741.2|746.8|746.5|747|746.7|740.3|740|396651
1583149800000|2020-03-02 11:50:00|746.7|746.4|742.8|742.3|747.5|747.2|742.8|742.2|237288
1583150100000|2020-03-02 11:55:00|742.7|742.5|739.7|739.5|743.8|743.6|738.5|738.2|773664
1583150400000|2020-03-02 12:00:00|739.9|739.3|740.9|740.7|744.3|742.7|739.9|738|379488
1583150700000|2020-03-02 12:05:00|740.8|740.6|745.6|745.1|745.8|745.4|739.8|739.5|391354
1583151000000|2020-03-02 12:10:00|745.5|744.9|742|741.7|745.5|745.1|740.5|740.2|387931
1583151300000|2020-03-02 12:15:00|741.9|741.8|740.5|740.1|743.3|743|739.9|739.6|224358
1583151600000|2020-03-02 12:20:00|740.4|740.2|741.2|740.8|743|742.9|739.8|739.5|238329
1583151900000|2020-03-02 12:25:00|741.3|741.1|744|743.6|744.5|744.2|740.3|740|341135
1583152200000|2020-03-02 12:30:00|743.9|743.7|742.7|742.5|744.5|744.2|741.8|741.6|287946
1583152500000|2020-03-02 12:35:00|742.6|742.6|746|745.8|748.3|748.1|742.6|742.5|245142
1583152800000|2020-03-02 12:40:00|746.1|745.9|746.7|746.3|749.3|749|746.1|745.9|170242
1583153100000|2020-03-02 12:45:00|746.6|746.2|748.9|748.6|749.9|749.5|746|745.6|150552
1583153400000|2020-03-02 12:50:00|749|748.5|746.5|746.2|749.5|749.3|745.8|745.5|242706
1583153700000|2020-03-02 12:55:00|746.4|746.3|751.3|751|751.4|751.1|746.4|746.2|274942
1583154000000|2020-03-02 13:00:00|751.4|751.1|752.8|752.4|753.4|753.1|750|749.6|234685
1583154300000|2020-03-02 13:05:00|752.7|752.3|749.7|749.5|752.7|752.3|749.7|749.5|207044
1583154600000|2020-03-02 13:10:00|749.8|749.6|751.7|751.4|752|751.6|747.4|747.3|262197
1583154900000|2020-03-02 13:15:00|751.8|751.3|750.8|750.4|752.7|752.4|750.5|750.2|278381
1583155200000|2020-03-02 13:20:00|750.9|750.5|746.8|746.5|750.9|750.6|746.8|746.5|286192
1583155500000|2020-03-02 13:25:00|746.9|746.6|744.9|744.5|746.9|746.6|744.1|743.9|159499
1583155800000|2020-03-02 13:30:00|744.8|744.4|745.1|744.8|745.2|744.8|741.8|741.5|228183
1583156100000|2020-03-02 13:35:00|745|744.6|744.6|744.3|747.5|747.2|744.4|744|173829
1583156400000|2020-03-02 13:40:00|744.7|744.2|740.8|740.5|745.8|745.7|740.4|740.1|407556
1583156700000|2020-03-02 13:45:00|740.7|740.4|741.7|741.5|742.7|742.6|740.2|740|225332
1583157000000|2020-03-02 13:50:00|741.6|741.4|744.7|744.4|744.8|744.5|740.8|740.5|230297
1583157300000|2020-03-02 13:55:00|744.8|744.3|750.9|750.7|751|750.7|744.8|744.3|589267
1583157600000|2020-03-02 14:00:00|751|750.8|752.6|752.2|754.5|754|750.3|750.2|291339
1583157900000|2020-03-02 14:05:00|752.5|752.1|751.3|750.8|752.6|752.3|749.8|749.5|240762
1583158200000|2020-03-02 14:10:00|751.4|750.9|752.2|752|753.5|753.2|750.6|750.3|272431
1583158500000|2020-03-02 14:15:00|752.1|752.1|754.5|754.2|755.5|755.1|750.6|750.4|294973
1583158800000|2020-03-02 14:20:00|754.6|754.3|757.8|757.3|760|759.7|754.5|754.1|401047
1583159100000|2020-03-02 14:25:00|757.5|757.2|760|759.7|760.1|760|757|756.9|324379
1583159400000|2020-03-02 14:30:00|759.7|759.6|754.7|754.2|761|760.5|753.1|752.8|676298
1583159700000|2020-03-02 14:35:00|754.5|754.1|750.4|750|756.6|756.2|750.4|750|1129096
1583160000000|2020-03-02 14:40:00|750.5|750.1|753.8|753.4|755.3|754.9|750.5|750.1|435862
1583160300000|2020-03-02 14:45:00|754|753.2|752.4|752|756.2|756|752|751.4|427456
1583160600000|2020-03-02 14:50:00|752.3|751.8|754.4|753.9|754.9|754.7|750.5|750.1|333311
1583160900000|2020-03-02 14:55:00|754.3|753.8|750.5|750|754.5|754|749.9|749.5|250871
1583161200000|2020-03-02 15:00:00|750.4|749.9|748|747.7|752.4|752|746.9|746.4|625912
1583161500000|2020-03-02 15:05:00|747.7|747.6|746.3|746|748.7|748.2|744.2|744.1|511988
1583161800000|2020-03-02 15:10:00|746.2|745.9|752.3|751.8|752.4|752|746|745.8|369884
1583162100000|2020-03-02 15:15:00|752.2|751.9|750.9|750.6|752.4|752.2|747.7|747.1|296933
1583162400000|2020-03-02 15:20:00|751|750.7|749|748.7|751.1|751|747.9|747.4|269065
1583162700000|2020-03-02 15:25:00|749.1|748.8|749.3|749|751.2|750.9|748.1|747.7|232783
1583163000000|2020-03-02 15:30:00|749.4|748.9|745|744.6|750.8|750.4|744.6|744.5|381571
1583163300000|2020-03-02 15:35:00|744.9|744.2|749.3|749|749.8|749.5|744.2|744|431058
1583163600000|2020-03-02 15:40:00|749.4|749.1|750.6|750.1|751.3|751.1|748.2|747.9|512806
1583163900000|2020-03-02 15:45:00|750.5|750.2|754.3|753.7|754.3|754.1|750.5|750.1|284641
1583164200000|2020-03-02 15:50:00|754.2|753.6|755.4|755.1|756.4|756.1|753.2|752.9|417704
1583164500000|2020-03-02 15:55:00|755.3|755|753.1|752.7|757|756.9|752.7|752.3|378665
1583164800000|2020-03-02 16:00:00|753.2|752.9|754.4|754|754.7|754.4|751.5|751.2|456780
1583165100000|2020-03-02 16:05:00|754.2|753.9|752.9|752.6|754.8|754.7|752.3|752|418018
1583165400000|2020-03-02 16:10:00|753|752.5|763.8|763.3|763.9|763.4|752.7|752.3|929877
1583165700000|2020-03-02 16:15:00|763.9|763.2|761.5|761.1|764|763.8|761|760.7|603698
1583166000000|2020-03-02 16:20:00|761.6|761.3|759.6|759.2|762.8|762.5|759.5|759.1|724151
1583166300000|2020-03-02 16:25:00|759.7|759.3|758.2|757.4|761.6|761.4|757.4|757.2|495465
1583222400000|2020-03-03 08:00:00|1095|749.3|769.9|769|1095|774.1|769.5|749.3|783077
1583222700000|2020-03-03 08:05:00|769.5|769.1|763.3|762.8|771.7|771.2|761.7|761.3|661322
1583223000000|2020-03-03 08:10:00|762.9|762.7|769.2|768.7|769.9|769.5|762.2|761.8|430162
1583223300000|2020-03-03 08:15:00|769.1|768.6|775.8|775.2|776|775.8|767|766.6|612668
1583223600000|2020-03-03 08:20:00|775.9|775.3|778.5|778.1|783|782|773.9|773.5|711663
1583223900000|2020-03-03 08:25:00|778.6|778.3|780|779.7|780.1|780|776.9|776.6|395965
1583224200000|2020-03-03 08:30:00|780.1|779.8|783.4|782.9|785.4|785|780.1|779.8|364898
1583224500000|2020-03-03 08:35:00|783.3|782.8|780.1|779.6|783.3|782.8|779|778.7|229621
1583224800000|2020-03-03 08:40:00|780.3|779.7|780.9|780.5|783.6|783.2|778.9|778.5|258751
1583225100000|2020-03-03 08:45:00|781|780.6|776.3|776|781|780.7|776.3|776|322641
1583225400000|2020-03-03 08:50:00|776.4|776.1|773.7|773.2|777.8|777.6|773.2|772.6|273671
1583225700000|2020-03-03 08:55:00|773.5|773.1|774.4|773.9|775|774.7|772|771.6|237357
1583226000000|2020-03-03 09:00:00|774.5|774|769.4|768.8|774.5|774.3|768.9|768.5|300765
1583226300000|2020-03-03 09:05:00|769.3|768.9|771.7|771.4|772.1|771.8|768.4|768|384841
1583226600000|2020-03-03 09:10:00|771.8|771.5|775|774.8|775.4|775|771.3|771.2|232197
1583226900000|2020-03-03 09:15:00|775.2|774.9|778.8|778.4|779.7|779.4|774.8|774.5|385273
1583227200000|2020-03-03 09:20:00|778.9|778.6|777.1|776.6|781.3|780.8|777|776.5|224467
1583227500000|2020-03-03 09:25:00|777.2|776.7|775.7|775.3|777.8|777.5|775.4|775|117316
1583227800000|2020-03-03 09:30:00|775.9|775.5|779.3|778.8|780.7|780.3|775.3|775|328204
1583228100000|2020-03-03 09:35:00|779.2|778.9|778|777.7|779.8|779.3|777.6|777.3|224314
1583228400000|2020-03-03 09:40:00|777.9|777.6|779.5|779|780|779.5|777|776.5|218348
1583228700000|2020-03-03 09:45:00|779.4|778.9|781.4|781.2|782|781.5|778.9|778.7|140646
1583229000000|2020-03-03 09:50:00|781.6|781.3|780.7|780.2|781.8|781.5|778.3|777.9|305346
1583229300000|2020-03-03 09:55:00|780.6|780.1|779.6|779.2|780.7|780.2|778.4|778.1|287232
1583229600000|2020-03-03 10:00:00|779.5|779.1|780|779.6|781|780.8|779.2|778.9|192024
1583229900000|2020-03-03 10:05:00|779.9|779.5|777.1|776.8|780.3|780|776.3|775.9|165731
1583230200000|2020-03-03 10:10:00|777.2|776.9|778.3|777.9|779|778.8|777.1|776.7|147405
1583230500000|2020-03-03 10:15:00|778.4|778|780.1|779.8|780.8|780.5|778.4|778|147703
1583230800000|2020-03-03 10:20:00|780.2|780|780.4|780.1|781.4|781.1|779.4|779|124995
1583231100000|2020-03-03 10:25:00|780.3|780|781.6|781.3|782.5|782.2|779.9|779.6|224896
1583231400000|2020-03-03 10:30:00|781.5|781.2|781.9|781.5|784.4|784.1|781.5|781.2|482779
1583231700000|2020-03-03 10:35:00|782|781.4|780|779.6|782|781.7|779.3|779.1|151645
1583232000000|2020-03-03 10:40:00|780.1|779.8|777.2|776.8|780.5|780.3|777.1|776.5|123056
1583232300000|2020-03-03 10:45:00|777.1|776.7|777.7|777.5|778.4|778.2|776.1|775.7|133665
1583232600000|2020-03-03 10:50:00|777.8|777.6|778.8|778.6|779.9|779.7|777.2|777|119568
1583232900000|2020-03-03 10:55:00|778.9|778.7|776.9|776.5|779|778.8|776|775.5|133165
1583233200000|2020-03-03 11:00:00|776.8|776.4|773.4|772.9|776.8|776.5|772.5|772.3|188641
1583233500000|2020-03-03 11:05:00|773.3|772.8|767.9|767.5|774.5|774|766.1|765.7|396067
1583233800000|2020-03-03 11:10:00|768.1|767.4|766.8|766.4|768.8|768.4|764.6|764.3|211634
1583234100000|2020-03-03 11:15:00|766.9|766.6|769.5|769.1|769.6|769.3|766.4|766.2|681669
1583234400000|2020-03-03 11:20:00|769.4|769.2|770.2|769.9|771.9|771.6|769.4|769.1|218002
1583234700000|2020-03-03 11:25:00|770.3|770.1|763.7|763.3|770.6|770.1|762.7|762.4|588941
1583235000000|2020-03-03 11:30:00|763.8|763.1|766.5|765.9|768.1|767.8|763.8|763.1|106655
1583235300000|2020-03-03 11:35:00|766.4|766|768.6|768.3|769.9|769.5|766|765.6|303984
1583235600000|2020-03-03 11:40:00|768.7|768.4|767.4|767|769|768.8|766.6|766.2|495086
1583235900000|2020-03-03 11:45:00|767.5|767.1|767.1|766.7|768.5|768.1|765.9|765.6|131463
1583236200000|2020-03-03 11:50:00|767.2|766.6|768.9|768.5|769|768.7|766.6|766.5|94379
1583236500000|2020-03-03 11:55:00|768.8|768.6|770.6|770.1|771.8|771.7|768.7|768.5|145882
1583236800000|2020-03-03 12:00:00|770.7|770.2|774.5|774.3|776.7|774.6|769.9|765.1|232950
1583237100000|2020-03-03 12:05:00|774.4|774.2|776.2|775.8|776.3|775.9|772.3|771.9|125287
1583237400000|2020-03-03 12:10:00|776.1|775.7|776.1|775.9|776.1|775.9|773.8|773.5|188426
1583237700000|2020-03-03 12:15:00|776|776|778.2|777.8|778.5|778.3|775.2|775.1|131609
1583238000000|2020-03-03 12:20:00|778.3|778|778.9|778.5|779.3|778.9|776.4|776.1|121137
1583238300000|2020-03-03 12:25:00|778.8|778.7|778.7|778.4|779|778.7|776.4|776.1|94399
1583238600000|2020-03-03 12:30:00|778.6|778.3|777.9|777.5|780|779.8|776|775.6|231683
1583238900000|2020-03-03 12:35:00|777.7|777.4|771.1|770.7|777.8|777.4|769.6|769.3|625571
1583239200000|2020-03-03 12:40:00|771|770.6|769.5|769.1|772.3|772.1|768.1|768|303031
1583239500000|2020-03-03 12:45:00|769.4|768.9|766.5|766.3|770.8|770.6|766.5|766.1|386071
1583239800000|2020-03-03 12:50:00|766.6|766.4|770.6|770.4|771.5|770.9|766.4|766|243039
1583240100000|2020-03-03 12:55:00|770.7|770.5|772.6|772|774.1|773.7|769|768.6|246343
1583240400000|2020-03-03 13:00:00|772.3|771.9|769.1|768.4|772.6|771.9|769|768.4|117374
1583240700000|2020-03-03 13:05:00|769.2|768.5|766.9|766.4|769.2|769|766.3|766|94563
1583241000000|2020-03-03 13:10:00|766.6|766.2|768.9|768.5|769.1|768.8|765.4|765|103635
1583241300000|2020-03-03 13:15:00|768.8|768.4|771.3|770.9|771.8|771.3|767.8|767.2|101681
1583241600000|2020-03-03 13:20:00|771|770.8|774|773.7|774.5|774.2|770.7|770.1|126855
1583241900000|2020-03-03 13:25:00|773.8|773.6|772.3|771.9|776.1|775.9|772.1|771.7|192106
1583242200000|2020-03-03 13:30:00|772.2|771.8|772.9|772.5|773.9|773.4|771.5|771|58667
1583242500000|2020-03-03 13:35:00|772.8|772.4|771.6|771.2|774.3|774|771.3|771.1|149909
1583242800000|2020-03-03 13:40:00|771.7|771.1|771.8|771.5|774.4|774.3|771.2|771|443199
1583243100000|2020-03-03 13:45:00|771.7|771.4|771|770.6|771.7|771.4|769.1|768.7|254359
1583243400000|2020-03-03 13:50:00|771.1|770.8|772.8|772.4|773.8|773.5|771.1|770.7|149357
1583243700000|2020-03-03 13:55:00|772.7|772.3|772.5|772.2|774.2|773.8|771.8|771.5|68084
1583244000000|2020-03-03 14:00:00|772.4|772.1|773.8|773.4|774.1|773.7|771|770.7|117049
1583244300000|2020-03-03 14:05:00|773.7|773.5|772.9|772.5|774.5|774.1|772.9|772.4|272897
1583244600000|2020-03-03 14:10:00|773|772.6|769.3|769|773|772.9|768.8|768.6|175082
1583244900000|2020-03-03 14:15:00|769.2|768.9|768.3|767.8|769.6|769.2|767.3|766.9|176346
1583245200000|2020-03-03 14:20:00|768.4|767.9|770.7|770.4|771.3|770.9|767.5|767|429957
1583245500000|2020-03-03 14:25:00|770.6|770.3|771.3|770.9|772.1|771.7|769.8|769.5|192842
1583245800000|2020-03-03 14:30:00|771.4|771|763.4|763.1|772.8|772.2|763.2|763|624899
1583246100000|2020-03-03 14:35:00|763.5|763.3|761.6|761.2|764|763.7|760.1|760|380247
1583246400000|2020-03-03 14:40:00|761.5|761.3|757.7|757.3|762|761.9|757.4|757.1|333491
1583246700000|2020-03-03 14:45:00|757.6|757.4|755.5|755.1|758.2|757.9|753|752.6|449523
1583247000000|2020-03-03 14:50:00|755.4|755|752.9|752.5|755.4|755.1|751.7|751.2|287360
1583247300000|2020-03-03 14:55:00|752.8|752.6|757.7|757.4|758.4|758|752.7|752.2|286528
1583247600000|2020-03-03 15:00:00|757.6|757.3|771.7|771.2|773.4|772.8|757.5|757|835422
1583247900000|2020-03-03 15:05:00|771.9|771.4|763.7|762.8|774.5|773.8|761.8|761.3|567523
1583248200000|2020-03-03 15:10:00|763.6|762.7|753.3|752.7|766.3|765.6|752.6|752.5|515116
1583248500000|2020-03-03 15:15:00|753|752.8|746.8|746.3|756.5|753.6|746.7|746.1|727746
1583248800000|2020-03-03 15:20:00|746.9|746.4|750.4|750|751.5|751.3|745.2|745|602294
1583249100000|2020-03-03 15:25:00|750.5|749.9|747.5|746.9|751.7|751.3|746.6|746.2|921187
1583249400000|2020-03-03 15:30:00|747.4|747|744.6|744|751.8|751.5|744.3|744|495115
1583249700000|2020-03-03 15:35:00|744.4|743.7|745.8|745.5|749.4|749|744.1|743.6|406949
1583250000000|2020-03-03 15:40:00|745.7|745.4|751.4|751|752|751.7|744.7|744.6|569542
1583250300000|2020-03-03 15:45:00|751.3|750.9|747.5|747.1|752.3|752.2|746.9|746.4|630428
1583250600000|2020-03-03 15:50:00|747.6|747.3|746.9|746.6|749.5|749.2|744.7|744.5|2464393
1583250900000|2020-03-03 15:55:00|746.8|746.5|751.2|750.7|751.7|751.3|746.2|746|683971
1583251200000|2020-03-03 16:00:00|751.1|750.6|747.7|747.5|752.2|751.9|747|746.7|864072
1583251500000|2020-03-03 16:05:00|747.8|747.6|743.7|743.4|748.1|748|743.5|743.1|456233
1583251800000|2020-03-03 16:10:00|743.5|743.2|741.4|741.2|744.8|744.5|741|740.7|745355
1583252100000|2020-03-03 16:15:00|741.3|741.1|738.2|738|743.3|742.8|737.8|737.4|777322
1583252400000|2020-03-03 16:20:00|738.3|738.1|731.8|731.4|739.3|738.9|731.5|731.1|880223
1583252700000|2020-03-03 16:25:00|731.9|731.6|729.9|729|733.9|733.5|728.8|728.2|1373773
1583308800000|2020-03-04 08:00:00|1095|743.7|732.3|731.7|1095|744.6|731.6|730.9|630976
1583309100000|2020-03-04 08:05:00|732.4|732|728.9|728.6|733.6|733.1|727.9|727.7|837048
1583309400000|2020-03-04 08:10:00|729|728.5|728.1|727.8|729|728.6|723.3|723|629506
1583309700000|2020-03-04 08:15:00|728.2|727.9|729.7|729.4|729.9|729.5|727.1|726.8|607637
1583310000000|2020-03-04 08:20:00|729.6|729.3|729.8|729.5|732.2|731.8|728.2|728|779168
1583310300000|2020-03-04 08:25:00|729.6|729.4|735.3|734.9|735.4|734.9|728.4|728.2|447899
1583310600000|2020-03-04 08:30:00|735.4|735.1|739.3|739|740.7|740.3|734.5|734|543851
1583310900000|2020-03-04 08:35:00|739.4|739.1|738.7|738.3|741.2|740.9|737.3|737|353106
1583311200000|2020-03-04 08:40:00|738.6|738.4|733.1|732.8|738.6|738.4|732.2|731.9|321952
1583311500000|2020-03-04 08:45:00|733|732.7|732.6|732.1|735|734.6|731.5|731.1|346836
1583311800000|2020-03-04 08:50:00|732.7|732.2|734.8|734.4|736.5|736.1|732.7|732.2|346897
1583312100000|2020-03-04 08:55:00|734.5|734.5|732.4|732|735.1|734.7|732|731.7|228783
1583312400000|2020-03-04 09:00:00|732.6|731.9|738.1|737.8|738.8|738.5|732.6|731.9|330816
1583312700000|2020-03-04 09:05:00|738.2|737.9|734.3|733.9|739.3|738.8|734.1|733.8|161835
1583313000000|2020-03-04 09:10:00|734.2|733.8|732.4|732|734.5|734|731.5|731|163762
1583313300000|2020-03-04 09:15:00|732.3|731.9|735.4|735.1|736.3|735.7|732.1|731.8|162661
1583313600000|2020-03-04 09:20:00|735.5|735.2|735.3|734.9|736.3|736.1|734|733.5|144818
1583313900000|2020-03-04 09:25:00|735.4|735|736.9|736.7|737.7|737.4|734.9|734.6|156905
1583314200000|2020-03-04 09:30:00|736.8|736.6|737.5|737.2|738.4|738|736.3|736.2|156836
1583314500000|2020-03-04 09:35:00|737.6|737.3|738.4|738|739.9|739.6|737.4|737.1|114541
1583314800000|2020-03-04 09:40:00|738.3|737.9|737.9|737.4|739.2|738.8|736.8|736.5|106771
1583315100000|2020-03-04 09:45:00|737.8|737.3|737.9|737.6|739.5|739.2|737.4|737.3|202967
1583315400000|2020-03-04 09:50:00|738|737.7|736.4|736|738.9|738.4|736.2|736|141772
1583315700000|2020-03-04 09:55:00|736.3|735.9|737.1|736.8|737.4|737.2|735.3|735|88864
1583316000000|2020-03-04 10:00:00|737|736.9|738.3|738.1|738.4|738.3|735.5|735.2|163610
1583316300000|2020-03-04 10:05:00|738.4|738.2|740.3|739.8|740.4|739.8|737.2|736.9|155151
1583316600000|2020-03-04 10:10:00|740.4|739.9|741.9|741.6|742|741.8|740.3|739.9|163541
1583316900000|2020-03-04 10:15:00|741.8|741.7|742.2|742|744.8|744.5|741.5|741.3|296258
1583317200000|2020-03-04 10:20:00|742.3|742.1|741.6|741.2|742.7|742.4|740.4|740.2|256767
1583317500000|2020-03-04 10:25:00|741.5|741.1|741.3|740.9|742.9|742.6|740.8|740.5|158928
1583317800000|2020-03-04 10:30:00|741.4|741|740|739.7|741.7|741.4|738|737.7|90441
1583318100000|2020-03-04 10:35:00|739.9|739.6|741.7|741.2|742.3|742.1|739.3|739.1|149524
1583318400000|2020-03-04 10:40:00|741.8|741.1|742.7|742.3|743.5|743.2|740.8|740.6|185420
1583318700000|2020-03-04 10:45:00|742.8|742.4|740.2|739.8|743|742.9|739.7|739.5|206646
1583319000000|2020-03-04 10:50:00|740.3|739.9|736.7|736.5|740.4|740|736.7|736.5|302822
1583319300000|2020-03-04 10:55:00|736.6|736.4|734.2|733.7|737.1|736.8|732.5|732.4|763673
1583319600000|2020-03-04 11:00:00|734.3|733.8|735.1|734.7|737.4|737|734.3|733.8|185309
1583319900000|2020-03-04 11:05:00|735|734.8|735.1|734.8|735.6|735.3|733.9|733.7|100265
1583320200000|2020-03-04 11:10:00|735.5|734.9|736.2|735.8|736.9|736.6|733.9|733.6|211645
1583320500000|2020-03-04 11:15:00|736.3|735.9|735.4|734.9|736.8|736.3|734|733.7|81308
1583320800000|2020-03-04 11:20:00|735.5|735|739.7|739.3|739.8|739.5|735.5|735|185410
1583321100000|2020-03-04 11:25:00|739.8|739.4|740.2|740|741.2|740.9|739.5|739.3|92644
1583321400000|2020-03-04 11:30:00|740.4|740.1|740.6|740.3|741.7|741.5|740.1|739.8|321415
1583321700000|2020-03-04 11:35:00|740.7|740.4|741.9|741.5|743.4|742.9|740.2|740|122863
1583322000000|2020-03-04 11:40:00|741.7|741.4|740.7|740.4|741.9|741.6|739.7|739.4|135320
1583322300000|2020-03-04 11:45:00|740.6|740.3|738.7|738.3|741.1|740.9|738.6|738.2|61655
1583322600000|2020-03-04 11:50:00|738.8|738.2|736.9|736.5|738.8|738.4|736.8|736.4|226220
1583322900000|2020-03-04 11:55:00|736.8|736.6|736.5|736.2|737.3|737.1|736|735.8|99277
1583323200000|2020-03-04 12:00:00|736.4|735.9|734.7|734.4|738.4|736.3|733.5|733.2|434817
1583323500000|2020-03-04 12:05:00|734.8|734.6|736.6|736.3|737.6|737.3|734.8|734.6|171584
1583323800000|2020-03-04 12:10:00|736.7|736.4|735.9|735.6|737.6|737.4|735.6|735.3|135799
1583324100000|2020-03-04 12:15:00|736|735.7|738.3|738|738.4|738|735.2|735.1|160297
1583324400000|2020-03-04 12:20:00|738.2|737.9|739.2|738.9|739.5|739.3|737.6|737.2|98390
1583324700000|2020-03-04 12:25:00|739.3|739|740.6|740.3|740.8|740.5|739.1|738.8|126546
1583325000000|2020-03-04 12:30:00|740.5|740.2|741.4|741|741.4|741.2|739.3|739.1|78383
1583325300000|2020-03-04 12:35:00|741.5|741.2|741.2|740.8|743|742.6|740.4|740.2|201090
1583325600000|2020-03-04 12:40:00|741|740.2|739.9|739.5|741.2|740.5|739.5|739.2|228095
1583325900000|2020-03-04 12:45:00|740|739.7|739.8|739.5|740.9|740.5|738.7|738.5|87001
1583326200000|2020-03-04 12:50:00|739.9|739.6|738.4|738.1|739.9|739.6|738.4|738.1|103680
1583326500000|2020-03-04 12:55:00|738.5|738.2|736|735.6|738.6|738.3|735.8|735.6|111018
1583326800000|2020-03-04 13:00:00|736.1|735.7|735.9|735.6|736.6|736.3|734.8|734.5|493879
1583327100000|2020-03-04 13:05:00|735.8|735.7|734.8|734.4|736.9|736.6|734.4|734.2|325377
1583327400000|2020-03-04 13:10:00|734.7|734.3|734|733.7|736.3|735.9|732.9|732.5|105908
1583327700000|2020-03-04 13:15:00|734.2|733.9|737|736.6|737.3|737|734.2|733.7|170891
1583328000000|2020-03-04 13:20:00|736.9|736.7|738.4|738|739.7|739.4|736.8|736.6|221644
1583328300000|2020-03-04 13:25:00|738.5|737.9|736|735.7|739.3|739.1|736|735.7|126441
1583328600000|2020-03-04 13:30:00|736.1|735.6|737.2|736.7|737.3|736.7|735.4|735.1|59514
1583328900000|2020-03-04 13:35:00|737.3|736.8|736.4|736|737.5|737.1|735.6|735.3|108859
1583329200000|2020-03-04 13:40:00|736.5|736.1|736.5|736.2|737.8|737.4|736|735.7|75428
1583329500000|2020-03-04 13:45:00|736.6|736.3|736.3|736|737.9|737.5|735.9|735.5|135959
1583329800000|2020-03-04 13:50:00|736.4|736.1|734.9|734.4|736.6|736.4|734.3|734|419834
1583330100000|2020-03-04 13:55:00|734.8|734.5|733.6|733.3|736.1|735.9|733.6|733.2|98691
1583330400000|2020-03-04 14:00:00|733.5|733.2|728.7|728.6|733.7|733.5|728.2|728|423969
1583330700000|2020-03-04 14:05:00|728.8|728.7|730.7|730.4|731.7|731.6|728.8|728.7|351672
1583331000000|2020-03-04 14:10:00|730.8|730.3|732.8|732.5|733.4|733.2|730.5|730.2|75103
1583331300000|2020-03-04 14:15:00|732.7|732.4|733|732.8|733.2|732.9|730.6|730.3|99389
1583331600000|2020-03-04 14:20:00|733.1|732.9|734.4|734.2|735.8|735.4|732.7|732.6|181990
1583331900000|2020-03-04 14:25:00|734.5|734.3|732.8|732.5|734.9|734.6|732.4|732.2|82505
1583332200000|2020-03-04 14:30:00|732.7|732.6|730.1|729.9|734.6|734.3|730.1|729.9|541845
1583332500000|2020-03-04 14:35:00|730.2|730|727.2|726.8|730.5|730.2|725.5|725.2|497284
1583332800000|2020-03-04 14:40:00|727.3|726.9|723.3|722.7|729.2|729|722.2|722|359750
1583333100000|2020-03-04 14:45:00|723|722.8|722.5|722|725.7|725.3|721.7|721.6|350663
1583333400000|2020-03-04 14:50:00|722.6|722.1|719.9|719.8|723.2|722.9|718.5|718.2|713694
1583333700000|2020-03-04 14:55:00|720|719.7|719.2|718.8|721.7|721.5|717.5|717.2|447753
1583334000000|2020-03-04 15:00:00|719.3|719|721.7|721.3|725.4|725|719.1|718.7|465559
1583334300000|2020-03-04 15:05:00|721.8|721.2|724|723.7|725.4|725|718.5|718.3|272171
1583334600000|2020-03-04 15:10:00|723.8|723.6|722.8|722.3|724.2|723.9|721.3|720.8|213343
1583334900000|2020-03-04 15:15:00|722.7|722.4|724.2|723.8|726|725.7|721|720.8|240250
1583335200000|2020-03-04 15:20:00|724.1|723.7|724.6|724|725.2|725|721.5|720.9|276830
1583335500000|2020-03-04 15:25:00|724.5|723.9|723.7|723.4|725.4|725.2|722.7|722.4|347977
1583335800000|2020-03-04 15:30:00|723.6|723.5|717.7|717.3|724.3|724|717.6|717.2|371911
1583336100000|2020-03-04 15:35:00|717.8|717.6|717.7|717.4|720.3|720|716.8|716.4|681878
1583336400000|2020-03-04 15:40:00|717.6|717.3|719|718.8|719.2|718.8|716.7|716.4|275248
1583336700000|2020-03-04 15:45:00|718.9|718.7|717.4|717|719.7|719.5|716.2|716.1|308666
1583337000000|2020-03-04 15:50:00|717.5|717.1|717.3|717|719|718.8|716.4|716.3|375989
1583337300000|2020-03-04 15:55:00|717.4|717.1|718.8|718.5|720|719.8|716.3|716.2|496543
1583337600000|2020-03-04 16:00:00|718.9|718.6|718.8|718.5|721.5|721.1|718.7|718.4|644097
1583337900000|2020-03-04 16:05:00|718.9|718.7|721.1|720.8|721.6|721.3|718.7|718.5|296533
1583338200000|2020-03-04 16:10:00|721|720.7|721.7|721.4|723.2|723|720.7|720.3|245191
1583338500000|2020-03-04 16:15:00|721.8|721.6|721.3|721|722|721.7|719.5|719.2|348473
1583338800000|2020-03-04 16:20:00|721.4|721.1|723.2|722.8|723.4|723.2|719.9|719.7|408404
1583339100000|2020-03-04 16:25:00|723.4|722.9|726|725.4|726.2|726.1|722.6|722.4|546077
1583395200000|2020-03-05 08:00:00|732|730|727.5|727.2|734.4|733.9|727.5|727|661430
1583395500000|2020-03-05 08:05:00|727.4|727.4|729.2|728.8|730|729.4|724.3|724|510848
1583395800000|2020-03-05 08:10:00|729.1|728.7|724.6|724.3|729.2|728.7|723.7|723.4|213693
1583396100000|2020-03-05 08:15:00|724.7|724.4|722.1|721.7|725.8|725.7|721.8|721.6|197052
1583396400000|2020-03-05 08:20:00|722|721.8|721.6|721.1|722.2|721.9|718.6|718.4|236770
1583396700000|2020-03-05 08:25:00|721.5|721.2|718.7|718.4|722.5|722|718.1|718|204577
1583397000000|2020-03-05 08:30:00|718.8|718.5|715.7|715.4|719|718.7|714.6|714.3|405965
1583397300000|2020-03-05 08:35:00|715.6|715.2|716.9|716.4|717.7|717.3|714.5|714.4|331114
1583397600000|2020-03-05 08:40:00|717|716.5|718.2|717.9|719.6|719.4|715.5|715.3|341150
1583397900000|2020-03-05 08:45:00|718.1|718|717|716.8|719.6|719.4|716.4|716|198958
1583398200000|2020-03-05 08:50:00|717.2|716.9|721.9|721.7|722|721.8|716.1|715.7|315746
1583398500000|2020-03-05 08:55:00|722|721.8|716.2|715.8|722.2|722|716|715.6|320552
1583398800000|2020-03-05 09:00:00|716.1|715.9|715.8|715.6|717.4|717.2|715.2|715.1|233368
1583399100000|2020-03-05 09:05:00|715.7|715.5|713.6|713.4|715.7|715.5|712.1|712|466278
1583399400000|2020-03-05 09:10:00|713.7|713.5|716.3|716.1|716.6|716.3|712.8|712.5|350400
1583399700000|2020-03-05 09:15:00|716.2|716.2|715|714.9|716.4|716.2|713.2|712.9|232800
1583400000000|2020-03-05 09:20:00|714.9|714.8|712.8|712.7|715.8|715.6|712.4|712.3|240166
1583400300000|2020-03-05 09:25:00|712.9|712.6|715.2|714.8|715.6|715.3|712.6|712.5|181328
1583400600000|2020-03-05 09:30:00|715.1|714.9|714.9|714.7|716.4|716.1|714.7|714.4|130337
1583400900000|2020-03-05 09:35:00|714.8|714.8|716.8|716.5|717.3|717.1|714.8|714.7|221737
1583401200000|2020-03-05 09:40:00|716.7|716.6|715.4|715.2|717.1|716.9|714.6|714.5|389117
1583401500000|2020-03-05 09:45:00|715.3|715.1|716.3|716.1|716.7|716.5|714.6|714.4|268288
1583401800000|2020-03-05 09:50:00|716.2|716|715.7|715.4|716.3|716.1|714.4|714.2|167805
1583402100000|2020-03-05 09:55:00|715.6|715.5|713.9|713.7|715.8|715.6|713.7|713.5|200384
1583402400000|2020-03-05 10:00:00|713.8|713.6|715.6|715.3|715.9|715.7|712.8|712.5|175448
1583402700000|2020-03-05 10:05:00|715.5|715.4|715|714.8|716.6|716.4|714.5|714.4|194955
1583403000000|2020-03-05 10:10:00|715.1|714.9|714.1|713.9|715.5|715.3|713.8|713.7|213907
1583403300000|2020-03-05 10:15:00|714.2|714|712|711.8|714.8|714.7|712|711.8|297907
1583403600000|2020-03-05 10:20:00|711.9|711.7|711.4|711.1|713.6|713.5|711.2|710.8|259196
1583403900000|2020-03-05 10:25:00|711.5|711.2|711.8|711.6|711.8|711.7|709.8|709.5|463334
1583404200000|2020-03-05 10:30:00|711.9|711.5|712.6|712.4|713.4|713.2|711.3|711.1|304589
1583404500000|2020-03-05 10:35:00|712.5|712.5|713.3|713.1|714.5|714.2|712.5|712.4|168612
1583404800000|2020-03-05 10:40:00|713.2|713.2|713.9|713.8|714.3|714.2|712.6|712.5|153733
1583405100000|2020-03-05 10:45:00|714|713.7|716.3|716.1|716.8|716.6|713.4|713.1|259537
1583405400000|2020-03-05 10:50:00|716.4|716.2|715.8|715.6|717.5|717.3|715.3|715|320716
1583405700000|2020-03-05 10:55:00|715.7|715.7|715.1|714.8|715.9|715.7|714.1|713.9|119318
1583406000000|2020-03-05 11:00:00|715.3|714.9|714.3|714.1|715.9|715.7|713.7|713.6|184439
1583406300000|2020-03-05 11:05:00|714.2|714|713.9|713.7|715.2|715|713|712.6|203011
1583406600000|2020-03-05 11:10:00|714|713.6|713.7|713.5|715.3|715|713|712.7|209880
1583406900000|2020-03-05 11:15:00|713.8|713.6|711.6|711.3|714.4|714.2|711.1|710.6|154514
1583407200000|2020-03-05 11:20:00|711.5|711.2|710.7|710.6|713|712.8|710.6|710.5|186582
1583407500000|2020-03-05 11:25:00|710.8|710.7|709.4|709.2|711.1|710.8|708.7|708.3|442020
1583407800000|2020-03-05 11:30:00|709.3|709.1|707.7|707.5|709.9|709.7|706.9|706.5|132225
1583408100000|2020-03-05 11:35:00|707.6|707.4|708.7|708.3|709.2|709|706.5|706.4|182374
1583408400000|2020-03-05 11:40:00|708.8|708.4|708.5|708.3|711.5|711.2|707.8|707.7|266974
1583408700000|2020-03-05 11:45:00|708.4|708.2|709.7|709.4|710.4|710.3|708|707.7|164290
1583409000000|2020-03-05 11:50:00|709.8|709.5|709.1|708.8|711.1|710.9|708|707.9|154515
1583409300000|2020-03-05 11:55:00|709|708.9|709.1|708.9|709.9|709.7|708|707.5|259714
1583409600000|2020-03-05 12:00:00|709|708.2|708.8|708.6|709|708.6|708|707.9|186446
1583409900000|2020-03-05 12:05:00|708.9|708.7|707.8|707.5|709.9|709.6|707.5|707.3|167949
1583410200000|2020-03-05 12:10:00|707.9|707.6|707.7|707.5|708.8|708.6|707|706.8|108839
1583410500000|2020-03-05 12:15:00|707.8|707.6|706.2|706.1|708.3|708.1|706|705.8|120867
1583410800000|2020-03-05 12:20:00|706.3|706.2|708.4|708.2|708.7|708.5|705.9|705.8|209467
1583411100000|2020-03-05 12:25:00|708.3|708.1|710.6|710.4|710.9|710.7|708|707.8|251500
1583411400000|2020-03-05 12:30:00|710.7|710.5|709.2|708.9|711.8|711.5|708.9|708.7|268853
1583411700000|2020-03-05 12:35:00|709.3|709|707.7|707.5|709.7|709.5|707|706.8|247415
1583412000000|2020-03-05 12:40:00|707.6|707.4|708.6|708.3|708.9|708.6|706.7|706.4|82267
1583412300000|2020-03-05 12:45:00|708.7|708.2|707|706.6|709.6|709.4|707|706.6|191220
1583412600000|2020-03-05 12:50:00|706.9|706.7|707.4|707.3|707.4|707.3|705.7|705.6|275353
1583412900000|2020-03-05 12:55:00|707.5|707.4|704.6|704.5|708.7|708.4|704.6|704.5|163383
1583413200000|2020-03-05 13:00:00|704.7|704.6|704.6|704.3|705.7|705.6|703.3|703|268325
1583413500000|2020-03-05 13:05:00|704.5|704.2|703.3|703|704.9|704.6|703|702.8|80177
1583413800000|2020-03-05 13:10:00|703.2|702.9|704.6|704.3|705.6|705.5|702.9|702.7|155097
1583414100000|2020-03-05 13:15:00|704.5|704.2|702.3|702.1|704.6|704.3|701.8|701.5|285219
1583414400000|2020-03-05 13:20:00|702.2|702|702.5|702.3|702.5|702.4|699.8|699.6|759365
1583414700000|2020-03-05 13:25:00|702.4|702.2|700.7|700.4|702.4|702.2|700.1|700|246783
1583415000000|2020-03-05 13:30:00|700.5|700|700.3|699.9|701.7|701.4|699.4|699.2|496933
1583415300000|2020-03-05 13:35:00|700|700|700.4|700.2|702.5|702.3|699.8|699.6|228328
1583415600000|2020-03-05 13:40:00|700.3|700.1|700|699.7|701.5|701.2|699.4|699|308677
1583415900000|2020-03-05 13:45:00|700.1|699.9|701.7|701.4|702.6|702.4|700|699.9|233654
1583416200000|2020-03-05 13:50:00|701.6|701.3|703.8|703.6|703.9|703.6|701|700.9|236361
1583416500000|2020-03-05 13:55:00|703.7|703.5|701.8|701.6|703.8|703.5|701.2|700.9|177239
1583416800000|2020-03-05 14:00:00|701.7|701.5|701.8|701.6|703.3|703.1|701.4|701.1|201910
1583417100000|2020-03-05 14:05:00|701.7|701.5|696.9|696.6|701.8|701.6|696.8|696.5|884005
1583417400000|2020-03-05 14:10:00|697|696.7|696.2|696|698.5|698.2|695.7|695.4|316342
1583417700000|2020-03-05 14:15:00|696.3|696.1|695.2|694.8|697.4|696.9|694.2|694|318665
1583418000000|2020-03-05 14:20:00|695.3|694.9|699.4|699|699.5|699.2|694.6|694.4|300098
1583418300000|2020-03-05 14:25:00|699.3|698.9|698.9|698.5|700|699.7|698.1|697.7|163954
1583418600000|2020-03-05 14:30:00|699|698.6|702.3|701.9|702.8|702.4|696.7|696.3|466714
1583418900000|2020-03-05 14:35:00|702.4|702|702.9|702.3|706.5|706.1|702|701.8|654159
1583419200000|2020-03-05 14:40:00|703|702.4|703.1|702.6|703.5|703.1|699.7|699.4|197693
1583419500000|2020-03-05 14:45:00|703|702.5|700.2|699.8|703|702.5|699.9|699.7|182895
1583419800000|2020-03-05 14:50:00|700.1|699.9|698.7|698.4|702.1|701.8|697.6|697.4|349392
1583420100000|2020-03-05 14:55:00|698.8|698.3|696.8|696.6|698.8|698.3|695.4|695.3|288133
1583420400000|2020-03-05 15:00:00|696.9|696.5|699.2|699|700.2|699.9|695.8|695.5|282308
1583420700000|2020-03-05 15:05:00|699.1|698.9|698.9|698.5|699.8|699.7|697.7|697.4|233258
1583421000000|2020-03-05 15:10:00|698.8|698.4|702.7|702.4|703|702.6|698.4|698.1|240269
1583421300000|2020-03-05 15:15:00|702.6|702.3|704.4|704|704.5|704.4|700.8|700.5|273632
1583421600000|2020-03-05 15:20:00|704.3|704.1|705.8|705.5|707.7|707.3|703.3|703.1|522229
1583421900000|2020-03-05 15:25:00|705.7|705.6|705.3|705|707|706.8|704.8|704.5|226119
1583422200000|2020-03-05 15:30:00|705.2|705.1|705|704.7|706.7|706.5|703.8|703.5|244040
1583422500000|2020-03-05 15:35:00|704.9|704.8|698.6|698.3|704.9|704.8|698.4|698|559488
1583422800000|2020-03-05 15:40:00|698.5|698.2|697.1|696.8|701.3|701|697|696.7|376345
1583423100000|2020-03-05 15:45:00|697|696.7|698.3|697.9|700.2|699.8|696.5|696|213829
1583423400000|2020-03-05 15:50:00|698.2|698|700.1|699.8|700.6|700.3|697.1|697|228715
1583423700000|2020-03-05 15:55:00|700.2|699.9|698.6|698.3|700.6|700.1|698.1|698|182008
1583424000000|2020-03-05 16:00:00|698.7|698.4|701.6|701.2|701.8|701.5|697.9|697.7|331063
1583424300000|2020-03-05 16:05:00|701.5|701.3|706.3|706|706.4|706.1|701.3|701.2|407880
1583424600000|2020-03-05 16:10:00|706.2|705.9|706.9|706.6|708|707.7|704.5|704.3|326324
1583424900000|2020-03-05 16:15:00|707|706.7|706|705.8|707.1|707|705.1|705|291694
1583425200000|2020-03-05 16:20:00|706.1|705.7|704.9|704.7|706.9|706.7|704.7|704.6|314136
1583425500000|2020-03-05 16:25:00|705|704.8|706.5|706.1|707.1|706.8|704.3|704.1|273147
1583395200000|2020-03-05 08:00:00|732|730|727.5|727.2|734.4|733.9|727.5|727|661430
1583395500000|2020-03-05 08:05:00|727.4|727.4|729.2|728.8|730|729.4|724.3|724|510848
1583395800000|2020-03-05 08:10:00|729.1|728.7|724.6|724.3|729.2|728.7|723.7|723.4|213693
1583396100000|2020-03-05 08:15:00|724.7|724.4|722.1|721.7|725.8|725.7|721.8|721.6|197052
1583396400000|2020-03-05 08:20:00|722|721.8|721.6|721.1|722.2|721.9|718.6|718.4|236770
1583396700000|2020-03-05 08:25:00|721.5|721.2|718.7|718.4|722.5|722|718.1|718|204577
1583397000000|2020-03-05 08:30:00|718.8|718.5|715.7|715.4|719|718.7|714.6|714.3|405965
1583397300000|2020-03-05 08:35:00|715.6|715.2|716.9|716.4|717.7|717.3|714.5|714.4|331114
1583397600000|2020-03-05 08:40:00|717|716.5|718.2|717.9|719.6|719.4|715.5|715.3|341150
1583397900000|2020-03-05 08:45:00|718.1|718|717|716.8|719.6|719.4|716.4|716|198958
1583398200000|2020-03-05 08:50:00|717.2|716.9|721.9|721.7|722|721.8|716.1|715.7|315746
1583398500000|2020-03-05 08:55:00|722|721.8|716.2|715.8|722.2|722|716|715.6|320552
1583398800000|2020-03-05 09:00:00|716.1|715.9|715.8|715.6|717.4|717.2|715.2|715.1|233368
1583399100000|2020-03-05 09:05:00|715.7|715.5|713.6|713.4|715.7|715.5|712.1|712|466278
1583399400000|2020-03-05 09:10:00|713.7|713.5|716.3|716.1|716.6|716.3|712.8|712.5|350400
1583399700000|2020-03-05 09:15:00|716.2|716.2|715|714.9|716.4|716.2|713.2|712.9|232800
1583400000000|2020-03-05 09:20:00|714.9|714.8|712.8|712.7|715.8|715.6|712.4|712.3|240166
1583400300000|2020-03-05 09:25:00|712.9|712.6|715.2|714.8|715.6|715.3|712.6|712.5|181328
1583400600000|2020-03-05 09:30:00|715.1|714.9|714.9|714.7|716.4|716.1|714.7|714.4|130337
1583400900000|2020-03-05 09:35:00|714.8|714.8|716.8|716.5|717.3|717.1|714.8|714.7|221737
1583401200000|2020-03-05 09:40:00|716.7|716.6|715.4|715.2|717.1|716.9|714.6|714.5|389117
1583401500000|2020-03-05 09:45:00|715.3|715.1|716.3|716.1|716.7|716.5|714.6|714.4|268288
1583401800000|2020-03-05 09:50:00|716.2|716|715.7|715.4|716.3|716.1|714.4|714.2|167805
1583402100000|2020-03-05 09:55:00|715.6|715.5|713.9|713.7|715.8|715.6|713.7|713.5|200384
1583402400000|2020-03-05 10:00:00|713.8|713.6|715.6|715.3|715.9|715.7|712.8|712.5|175448
1583402700000|2020-03-05 10:05:00|715.5|715.4|715|714.8|716.6|716.4|714.5|714.4|194955
1583403000000|2020-03-05 10:10:00|715.1|714.9|714.1|713.9|715.5|715.3|713.8|713.7|213907
1583403300000|2020-03-05 10:15:00|714.2|714|712|711.8|714.8|714.7|712|711.8|297907
1583403600000|2020-03-05 10:20:00|711.9|711.7|711.4|711.1|713.6|713.5|711.2|710.8|259196
1583403900000|2020-03-05 10:25:00|711.5|711.2|711.8|711.6|711.8|711.7|709.8|709.5|463334
1583404200000|2020-03-05 10:30:00|711.9|711.5|712.6|712.4|713.4|713.2|711.3|711.1|304589
1583404500000|2020-03-05 10:35:00|712.5|712.5|713.3|713.1|714.5|714.2|712.5|712.4|168612
1583404800000|2020-03-05 10:40:00|713.2|713.2|713.9|713.8|714.3|714.2|712.6|712.5|153733
1583405100000|2020-03-05 10:45:00|714|713.7|716.3|716.1|716.8|716.6|713.4|713.1|259537
1583405400000|2020-03-05 10:50:00|716.4|716.2|715.8|715.6|717.5|717.3|715.3|715|320716
1583405700000|2020-03-05 10:55:00|715.7|715.7|715.1|714.8|715.9|715.7|714.1|713.9|119318
1583406000000|2020-03-05 11:00:00|715.3|714.9|714.3|714.1|715.9|715.7|713.7|713.6|184439
1583406300000|2020-03-05 11:05:00|714.2|714|713.9|713.7|715.2|715|713|712.6|203011
1583406600000|2020-03-05 11:10:00|714|713.6|713.7|713.5|715.3|715|713|712.7|209880
1583406900000|2020-03-05 11:15:00|713.8|713.6|711.6|711.3|714.4|714.2|711.1|710.6|154514
1583407200000|2020-03-05 11:20:00|711.5|711.2|710.7|710.6|713|712.8|710.6|710.5|186582
1583407500000|2020-03-05 11:25:00|710.8|710.7|709.4|709.2|711.1|710.8|708.7|708.3|442020
1583407800000|2020-03-05 11:30:00|709.3|709.1|707.7|707.5|709.9|709.7|706.9|706.5|132225
1583408100000|2020-03-05 11:35:00|707.6|707.4|708.7|708.3|709.2|709|706.5|706.4|182374
1583408400000|2020-03-05 11:40:00|708.8|708.4|708.5|708.3|711.5|711.2|707.8|707.7|266974
1583408700000|2020-03-05 11:45:00|708.4|708.2|709.7|709.4|710.4|710.3|708|707.7|164290
1583409000000|2020-03-05 11:50:00|709.8|709.5|709.1|708.8|711.1|710.9|708|707.9|154515
1583409300000|2020-03-05 11:55:00|709|708.9|709.1|708.9|709.9|709.7|708|707.5|259714
1583409600000|2020-03-05 12:00:00|709|708.2|708.8|708.6|709|708.6|708|707.9|186446
1583409900000|2020-03-05 12:05:00|708.9|708.7|707.8|707.5|709.9|709.6|707.5|707.3|167949
1583410200000|2020-03-05 12:10:00|707.9|707.6|707.7|707.5|708.8|708.6|707|706.8|108839
1583410500000|2020-03-05 12:15:00|707.8|707.6|706.2|706.1|708.3|708.1|706|705.8|120867
1583410800000|2020-03-05 12:20:00|706.3|706.2|708.4|708.2|708.7|708.5|705.9|705.8|209467
1583411100000|2020-03-05 12:25:00|708.3|708.1|710.6|710.4|710.9|710.7|708|707.8|251500
1583411400000|2020-03-05 12:30:00|710.7|710.5|709.2|708.9|711.8|711.5|708.9|708.7|268853
1583411700000|2020-03-05 12:35:00|709.3|709|707.7|707.5|709.7|709.5|707|706.8|247415
1583412000000|2020-03-05 12:40:00|707.6|707.4|708.6|708.3|708.9|708.6|706.7|706.4|82267
1583412300000|2020-03-05 12:45:00|708.7|708.2|707|706.6|709.6|709.4|707|706.6|191220
1583412600000|2020-03-05 12:50:00|706.9|706.7|707.4|707.3|707.4|707.3|705.7|705.6|275353
1583412900000|2020-03-05 12:55:00|707.5|707.4|704.6|704.5|708.7|708.4|704.6|704.5|163383
1583413200000|2020-03-05 13:00:00|704.7|704.6|704.6|704.3|705.7|705.6|703.3|703|268325
1583413500000|2020-03-05 13:05:00|704.5|704.2|703.3|703|704.9|704.6|703|702.8|80177
1583413800000|2020-03-05 13:10:00|703.2|702.9|704.6|704.3|705.6|705.5|702.9|702.7|155097
1583414100000|2020-03-05 13:15:00|704.5|704.2|702.3|702.1|704.6|704.3|701.8|701.5|285219
1583414400000|2020-03-05 13:20:00|702.2|702|702.5|702.3|702.5|702.4|699.8|699.6|759365
1583414700000|2020-03-05 13:25:00|702.4|702.2|700.7|700.4|702.4|702.2|700.1|700|246783
1583415000000|2020-03-05 13:30:00|700.5|700|700.3|699.9|701.7|701.4|699.4|699.2|496933
1583415300000|2020-03-05 13:35:00|700|700|700.4|700.2|702.5|702.3|699.8|699.6|228328
1583415600000|2020-03-05 13:40:00|700.3|700.1|700|699.7|701.5|701.2|699.4|699|308677
1583415900000|2020-03-05 13:45:00|700.1|699.9|701.7|701.4|702.6|702.4|700|699.9|233654
1583416200000|2020-03-05 13:50:00|701.6|701.3|703.8|703.6|703.9|703.6|701|700.9|236361
1583416500000|2020-03-05 13:55:00|703.7|703.5|701.8|701.6|703.8|703.5|701.2|700.9|177239
1583416800000|2020-03-05 14:00:00|701.7|701.5|701.8|701.6|703.3|703.1|701.4|701.1|201910
1583417100000|2020-03-05 14:05:00|701.7|701.5|696.9|696.6|701.8|701.6|696.8|696.5|884005
1583417400000|2020-03-05 14:10:00|697|696.7|696.2|696|698.5|698.2|695.7|695.4|316342
1583417700000|2020-03-05 14:15:00|696.3|696.1|695.2|694.8|697.4|696.9|694.2|694|318665
1583418000000|2020-03-05 14:20:00|695.3|694.9|699.4|699|699.5|699.2|694.6|694.4|300098
1583418300000|2020-03-05 14:25:00|699.3|698.9|698.9|698.5|700|699.7|698.1|697.7|163954
1583418600000|2020-03-05 14:30:00|699|698.6|702.3|701.9|702.8|702.4|696.7|696.3|466714
1583418900000|2020-03-05 14:35:00|702.4|702|702.9|702.3|706.5|706.1|702|701.8|654159
1583419200000|2020-03-05 14:40:00|703|702.4|703.1|702.6|703.5|703.1|699.7|699.4|197693
1583419500000|2020-03-05 14:45:00|703|702.5|700.2|699.8|703|702.5|699.9|699.7|182895
1583419800000|2020-03-05 14:50:00|700.1|699.9|698.7|698.4|702.1|701.8|697.6|697.4|349392
1583420100000|2020-03-05 14:55:00|698.8|698.3|696.8|696.6|698.8|698.3|695.4|695.3|288133
1583420400000|2020-03-05 15:00:00|696.9|696.5|699.2|699|700.2|699.9|695.8|695.5|282308
1583420700000|2020-03-05 15:05:00|699.1|698.9|698.9|698.5|699.8|699.7|697.7|697.4|233258
1583421000000|2020-03-05 15:10:00|698.8|698.4|702.7|702.4|703|702.6|698.4|698.1|240269
1583421300000|2020-03-05 15:15:00|702.6|702.3|704.4|704|704.5|704.4|700.8|700.5|273632
1583421600000|2020-03-05 15:20:00|704.3|704.1|705.8|705.5|707.7|707.3|703.3|703.1|522229
1583421900000|2020-03-05 15:25:00|705.7|705.6|705.3|705|707|706.8|704.8|704.5|226119
1583422200000|2020-03-05 15:30:00|705.2|705.1|705|704.7|706.7|706.5|703.8|703.5|244040
1583422500000|2020-03-05 15:35:00|704.9|704.8|698.6|698.3|704.9|704.8|698.4|698|559488
1583422800000|2020-03-05 15:40:00|698.5|698.2|697.1|696.8|701.3|701|697|696.7|376345
1583423100000|2020-03-05 15:45:00|697|696.7|698.3|697.9|700.2|699.8|696.5|696|213829
1583423400000|2020-03-05 15:50:00|698.2|698|700.1|699.8|700.6|700.3|697.1|697|228715
1583423700000|2020-03-05 15:55:00|700.2|699.9|698.6|698.3|700.6|700.1|698.1|698|182008
1583424000000|2020-03-05 16:00:00|698.7|698.4|701.6|701.2|701.8|701.5|697.9|697.7|331063
1583424300000|2020-03-05 16:05:00|701.5|701.3|706.3|706|706.4|706.1|701.3|701.2|407880
1583424600000|2020-03-05 16:10:00|706.2|705.9|706.9|706.6|708|707.7|704.5|704.3|326324
1583424900000|2020-03-05 16:15:00|707|706.7|706|705.8|707.1|707|705.1|705|291694
1583425200000|2020-03-05 16:20:00|706.1|705.7|704.9|704.7|706.9|706.7|704.7|704.6|314136
1583425500000|2020-03-05 16:25:00|705|704.8|706.5|706.1|707.1|706.8|704.3|704.1|273147
1583481600000|2020-03-06 08:00:00|681.7|681.2|680.2|680|682.7|682.2|677.8|677.3|837862
1583481900000|2020-03-06 08:05:00|680.1|679.9|687.1|686.5|687.9|687.6|678.9|678.4|591905
1583482200000|2020-03-06 08:10:00|687|686.2|688|687.7|688|687.7|682|681.6|371397
1583482500000|2020-03-06 08:15:00|687.9|687.6|686.7|686.3|688|687.6|684.2|684|261213
1583482800000|2020-03-06 08:20:00|686.8|686.5|681.8|681.7|689.3|688.8|681.4|681.1|414418
1583483100000|2020-03-06 08:25:00|681.7|681.5|678.4|678|681.9|681.5|678.1|677.8|494937
1583483400000|2020-03-06 08:30:00|678.3|677.8|673.5|673|679|678.6|671.8|671.3|254441
1583483700000|2020-03-06 08:35:00|673.6|673.5|673.4|672.9|674.1|674|669.3|669|553173
1583484000000|2020-03-06 08:40:00|673.3|673|675.7|675|676.4|676.2|672.7|672.3|241417
1583484300000|2020-03-06 08:45:00|675.6|674.9|673.3|672.9|677.5|677.3|672.9|672.4|387026
1583484600000|2020-03-06 08:50:00|673.2|672.8|673.9|673.4|675.9|675.6|671.2|670.9|276415
1583484900000|2020-03-06 08:55:00|674|673.5|678.1|677.6|679|678.6|672.4|671.9|405584
1583485200000|2020-03-06 09:00:00|678.2|677.7|679.7|679.5|680.5|680.1|677.6|677.3|511002
1583485500000|2020-03-06 09:05:00|679.8|679.6|676.4|675.9|680.6|680.2|675.8|675.4|282909
1583485800000|2020-03-06 09:10:00|676.2|676|677.7|677.4|677.7|677.4|673.8|673.6|161171
1583486100000|2020-03-06 09:15:00|677.8|677.3|677.5|677.1|677.8|677.4|672.9|672.5|252557
1583486400000|2020-03-06 09:20:00|677.6|677.2|675.9|675.4|678.4|678|675.3|675|198443
1583486700000|2020-03-06 09:25:00|676.1|675.5|677.3|676.8|677.4|677.2|675.3|675.2|155053
1583487000000|2020-03-06 09:30:00|677.2|676.9|673.5|673.1|677.4|677.1|673.2|673|145971
1583487300000|2020-03-06 09:35:00|673.4|673.2|671.9|671.5|674.1|673.8|671.1|671|211290
1583487600000|2020-03-06 09:40:00|671.6|671.4|668.9|668.4|672.1|671.8|668.7|668.4|286161
1583487900000|2020-03-06 09:45:00|668.8|668.6|668.6|668.3|669.6|669.4|666.8|666.6|450035
1583488200000|2020-03-06 09:50:00|668.5|668.2|670.1|669.7|671.1|670.8|668.4|668.2|254013
1583488500000|2020-03-06 09:55:00|670|669.8|670.5|670.1|671.9|671.6|669.7|669.5|243427
1583488800000|2020-03-06 10:00:00|670.4|670.2|671.8|671.4|673.3|672.9|670.1|669.8|221119
1583489100000|2020-03-06 10:05:00|671.7|671.5|668.2|667.9|672.5|672.3|668.2|667.9|298713
1583489400000|2020-03-06 10:10:00|668.3|668|669.1|668.8|670.3|670|666.7|666.5|182221
1583489700000|2020-03-06 10:15:00|669.2|668.7|669.4|669.1|669.8|669.6|667|666.9|183970
1583490000000|2020-03-06 10:20:00|669.5|669|669|668.7|669.5|669.3|667.7|667.2|156572
1583490300000|2020-03-06 10:25:00|669.1|668.8|669.8|669.4|670.1|669.9|668.4|668.1|125710
1583490600000|2020-03-06 10:30:00|669.9|669.5|670.6|670.1|672.3|672.1|668.8|668.5|274844
1583490900000|2020-03-06 10:35:00|670.5|670.2|666|665.7|670.7|670.5|665.9|665.5|251955
1583491200000|2020-03-06 10:40:00|666.1|665.8|666.9|666.6|667.6|667.4|665.4|665|171802
1583491500000|2020-03-06 10:45:00|666.8|666.5|669.5|669.2|671|670.5|666.5|666.1|194225
1583491800000|2020-03-06 10:50:00|669.4|669.1|670|669.6|670.1|669.9|667.5|667.3|254683
1583492100000|2020-03-06 10:55:00|669.9|669.5|670|669.7|671|670.8|669|668.8|150319
1583492400000|2020-03-06 11:00:00|670.1|669.8|673|672.8|673|672.9|669.4|669.1|296900
1583492700000|2020-03-06 11:05:00|673.1|672.9|669.1|668.8|674.2|674|668.7|668.4|231956
1583493000000|2020-03-06 11:10:00|669.2|668.9|667.1|666.6|670.6|670.3|666.5|666.2|181568
1583493300000|2020-03-06 11:15:00|667.2|666.7|667.9|667.6|669.7|669.5|666.5|666.1|168159
1583493600000|2020-03-06 11:20:00|668|667.7|667.1|666.7|668.8|668.5|666.3|666|104433
1583493900000|2020-03-06 11:25:00|667.2|666.9|666.5|666.1|668|667.8|665.7|665.4|208433
1583494200000|2020-03-06 11:30:00|666.6|666.2|668.6|668.2|669.3|669|666.4|666|112054
1583494500000|2020-03-06 11:35:00|668.7|668.3|666.4|666|669.9|669.7|665.9|665.6|130197
1583494800000|2020-03-06 11:40:00|666.5|665.9|667.5|667.1|669.1|668.9|666.4|665.8|244147
1583495100000|2020-03-06 11:45:00|667.4|667|669.5|669.4|670|669.8|667|666.8|183285
1583495400000|2020-03-06 11:50:00|669.6|669.5|670.7|670.4|671.1|670.8|669.1|668.8|222979
1583495700000|2020-03-06 11:55:00|670.8|670.5|669.3|668.9|671.2|670.9|669|668.7|99071
1583496000000|2020-03-06 12:00:00|670.9|670.4|670.7|670.5|671.4|671|669.6|669|374388
1583496300000|2020-03-06 12:05:00|670.8|670.6|670.8|670.6|672.5|672.2|669.4|669.1|158411
1583496600000|2020-03-06 12:10:00|670.9|670.5|671.3|670.9|672.1|671.8|670.2|669.8|50637
1583496900000|2020-03-06 12:15:00|671.4|671|669.9|669.6|671.8|671.6|669.8|669.4|215313
1583497200000|2020-03-06 12:20:00|669.8|669.5|669.8|669.5|670.6|670.2|669.3|669.1|57919
1583497500000|2020-03-06 12:25:00|669.7|669.4|668.8|668.5|670.1|670|668.5|668.2|286938
1583497800000|2020-03-06 12:30:00|668.7|668.4|669.1|668.8|670.4|670.1|668.6|668.3|103338
1583498100000|2020-03-06 12:35:00|669.2|668.9|669.7|669.4|670.9|670.5|669.1|668.7|93362
1583498400000|2020-03-06 12:40:00|669.6|669.3|668.7|668.4|669.7|669.4|667.7|667.3|67227
1583498700000|2020-03-06 12:45:00|668.6|668.3|667.5|667.3|669.3|669.1|667.3|667|204727
1583499000000|2020-03-06 12:50:00|667.6|667.2|666.7|666.3|668|667.9|665.7|665.5|221544
1583499300000|2020-03-06 12:55:00|666.6|666.2|667.9|667.5|669.3|669|665.6|665.4|423942
1583499600000|2020-03-06 13:00:00|667.8|667.4|670.6|670.3|670.7|670.4|667.5|667.3|138500
1583499900000|2020-03-06 13:05:00|670.7|670.4|671.3|670.9|672.9|672.5|670.4|670.1|411523
1583500200000|2020-03-06 13:10:00|671.2|670.8|669.7|669.4|671.9|671.6|668.6|668.4|288041
1583500500000|2020-03-06 13:15:00|669.8|669.5|672.3|672|673.2|672.9|669.7|669.4|196641
1583500800000|2020-03-06 13:20:00|672.2|671.8|671.9|671.6|674|673.6|670.9|670.7|175664
1583501100000|2020-03-06 13:25:00|672|671.7|669.8|669.6|673.2|672.8|669.5|669.1|161446
1583501400000|2020-03-06 13:30:00|670|669.7|673.9|673.6|674.3|674.2|669.3|669|279389
1583501700000|2020-03-06 13:35:00|674|673.7|675|674.6|675.5|675.1|672.3|672.1|126092
1583502000000|2020-03-06 13:40:00|674.9|674.7|673.7|673.4|675.6|675.3|673.1|672.7|177170
1583502300000|2020-03-06 13:45:00|673.8|673.3|676|675.6|677.3|677|673.7|673.2|168782
1583502600000|2020-03-06 13:50:00|676.1|675.7|673.5|673.2|676.5|676|671.8|671.5|187593
1583502900000|2020-03-06 13:55:00|673.6|673.1|672.7|672.3|674.6|674.3|671.1|670.7|125323
1583503200000|2020-03-06 14:00:00|672.5|672.2|672.1|671.8|675.4|675|670.6|670.2|687739
1583503500000|2020-03-06 14:05:00|672.2|671.9|669|668.6|672.6|672.3|668.2|667.8|268166
1583503800000|2020-03-06 14:10:00|668.9|668.7|667.3|667.1|670.2|669.7|666.8|666.5|228813
1583504100000|2020-03-06 14:15:00|667.4|667|670.1|669.8|670.4|670.1|666.8|666.5|362178
1583504400000|2020-03-06 14:20:00|670.2|669.9|669.6|669.3|670.7|670.3|668.6|668.4|152161
1583504700000|2020-03-06 14:25:00|669.5|669.2|671.7|671.4|672.2|671.5|668.9|668.6|158133
1583505000000|2020-03-06 14:30:00|671.6|671.3|667.4|667.2|671.9|671.5|667.1|666.8|491775
1583505300000|2020-03-06 14:35:00|667.5|667.1|673.4|673.1|674.7|674.2|667.3|667|390267
1583505600000|2020-03-06 14:40:00|673.5|673|673|672.6|674.3|674.1|670.1|670|403899
1583505900000|2020-03-06 14:45:00|672.9|672.5|670.8|670.5|673.4|672.9|669.9|669.6|489402
1583506200000|2020-03-06 14:50:00|670.9|670.4|670.9|670.7|671.8|671.5|668.6|668.4|407470
1583506500000|2020-03-06 14:55:00|670.8|670.6|672|671.5|674.8|674.4|670.4|670|302353
1583506800000|2020-03-06 15:00:00|672.1|671.8|676|675.5|676.8|676.5|671.7|671.5|257333
1583507100000|2020-03-06 15:05:00|676.1|675.6|674|673.5|677.4|677.1|673.7|673.3|307283
1583507400000|2020-03-06 15:10:00|673.9|673.4|674.6|674.3|676.7|676.3|672.6|672.3|345191
1583507700000|2020-03-06 15:15:00|674.5|674.2|677.1|676.8|678.3|677.9|674.4|674|400446
1583508000000|2020-03-06 15:20:00|677|676.7|679.9|679.4|680|679.9|676.6|676.4|266696
1583508300000|2020-03-06 15:25:00|679.8|679.3|682.5|682.2|684.4|684|678.4|678.2|294059
1583508600000|2020-03-06 15:30:00|682.4|682.1|683.3|683|685.1|684.9|681.8|681.6|365141
1583508900000|2020-03-06 15:35:00|683.2|683.1|684.1|683.6|685.5|685.1|681.4|681|356042
1583509200000|2020-03-06 15:40:00|684|683.5|684.5|684|686.6|686.3|682.4|682.1|273977
1583509500000|2020-03-06 15:45:00|684.6|684.1|686.4|686.1|686.4|686.3|682.2|681.8|319872
1583509800000|2020-03-06 15:50:00|686.3|686|686.9|686.5|688.1|688|684.8|684.6|322556
1583510100000|2020-03-06 15:55:00|687|686.4|684.1|683.8|688|687.7|681.4|681.1|500894
1583510400000|2020-03-06 16:00:00|684|683.7|681.8|681.5|684.1|683.8|680.8|680.5|586808
1583510700000|2020-03-06 16:05:00|681.7|681.6|679.7|679.3|682.4|682.2|679.1|678.7|316536
1583511000000|2020-03-06 16:10:00|679.6|679.2|676.9|676.5|679.9|679.6|676.4|676.2|345247
1583511300000|2020-03-06 16:15:00|676.8|676.6|679.3|679.2|680.6|680.2|676.1|676|299893
1583511600000|2020-03-06 16:20:00|679.5|679.1|679.6|679.5|681.5|681.1|678.6|678.3|418527
1583511900000|2020-03-06 16:25:00|679.5|679.3|680.2|679.6|681.6|681.2|678.8|678.6|506981
1583740800000|2020-03-09 08:00:00|633.2|615.6|583.4|582.7|1095|615.6|581|580.5|2638898
1583741100000|2020-03-09 08:05:00|583.3|582.6|566.8|566.1|584.9|584.4|566.2|555.8|1595541
1583741400000|2020-03-09 08:10:00|566.7|566|576.7|576.1|579.9|579|561.3|561|1286880
1583741700000|2020-03-09 08:15:00|576.6|576|575.3|574.8|580.4|580|572.8|572|1097847
1583742000000|2020-03-09 08:20:00|575.2|574.6|577.6|576.8|581|580.4|573.3|572.9|836444
1583742300000|2020-03-09 08:25:00|577.1|576.7|585|584.4|588.9|588.1|576.4|576|788388
1583742600000|2020-03-09 08:30:00|584.9|584.7|583.7|583.1|594.2|593.8|579.3|579|1008709
1583742900000|2020-03-09 08:35:00|583.8|583.3|584.2|583.4|589.9|589|580.2|580|822960
1583743200000|2020-03-09 08:40:00|584|583.3|586.4|585.5|590.9|590.4|582.6|582|974375
1583743500000|2020-03-09 08:45:00|586.5|585.6|588.8|587.9|589.1|588.8|581.7|581|703346
1583743800000|2020-03-09 08:50:00|589.1|588|600|592.6|1075|597.3|588.2|583.5|287239
1583744100000|2020-03-09 08:55:00|599.9|591.5|598.5|597.8|1075|600.5|594.4|571.6|1490533
1583744400000|2020-03-09 09:00:00|598.6|597.9|598.9|598.5|600.7|600.2|598|597.9|831908
1583744700000|2020-03-09 09:05:00|599|598.6|599.9|599.5|600.8|600.1|597.1|596.4|454909
1583745000000|2020-03-09 09:10:00|600|599.6|608.9|608.4|609.9|609.6|598.7|598.4|449035
1583745300000|2020-03-09 09:15:00|609|608.8|615.4|614.7|617.2|616.5|608|607.3|761813
1583745600000|2020-03-09 09:20:00|615.3|614.6|611.2|610.5|1095|622.1|610.4|610.1|765492
1583745900000|2020-03-09 09:25:00|611.1|611|611|610.3|615.4|614.9|609.5|609|743438
1583746200000|2020-03-09 09:30:00|610.9|610.5|603.3|602.8|614|613.4|602.1|602|1544711
1583746500000|2020-03-09 09:35:00|603.4|602.7|603.9|603.3|606.4|605.8|601|600.7|579514
1583746800000|2020-03-09 09:40:00|603.6|603.2|609.8|609.2|610|609.5|602.1|601.7|362269
1583747100000|2020-03-09 09:45:00|609.9|609.1|610.9|610.4|614.8|612.4|607.1|606.4|631450
1583747400000|2020-03-09 09:50:00|611.1|610.2|615.5|615|617|616.4|609.2|608.9|499599
1583747700000|2020-03-09 09:55:00|615.4|615.2|614.5|614.1|616.1|615.5|612.3|611.5|371410
1583748000000|2020-03-09 10:00:00|614.2|614|609.4|608.8|615.7|615.1|608.2|607.9|411795
1583748300000|2020-03-09 10:05:00|609.3|608.7|609.8|609.2|611.1|610.5|607.9|607.4|372536
1583748600000|2020-03-09 10:10:00|609.7|609.3|600.6|600.1|611.8|611.3|600.1|600|425135
1583748900000|2020-03-09 10:15:00|600.5|600|599.4|598.5|731.2|606.5|596.1|570|840880
1583749200000|2020-03-09 10:20:00|599.3|598.2|604.5|603.7|605.1|605|598|597.2|252994
1583749500000|2020-03-09 10:25:00|604.3|603.6|605.8|605.4|606.4|605.9|601.3|600.5|187666
1583749800000|2020-03-09 10:30:00|606|605.6|602|601.4|606.3|606|598.9|598.7|227589
1583750100000|2020-03-09 10:35:00|601.9|601.3|600.4|599.8|603.6|603.1|599.1|598.5|165937
1583750400000|2020-03-09 10:40:00|600|599.7|599.1|598.4|600.4|599.7|596.8|596.2|265924
1583750700000|2020-03-09 10:45:00|598.9|598.7|597.3|596.6|599.7|599.3|597|596.3|155032
1583751000000|2020-03-09 10:50:00|597.4|596.7|596.6|596.2|598.8|598.4|594.2|593.5|585208
1583751300000|2020-03-09 10:55:00|596.5|596|601.3|600.6|601.6|601.3|595.6|595|266879
1583751600000|2020-03-09 11:00:00|601.4|600.5|600|599.4|602|601.7|596|595.4|280142
1583751900000|2020-03-09 11:05:00|599.8|599.7|599.7|599|602.9|602.4|598.3|597.8|222710
1583752200000|2020-03-09 11:10:00|599.6|599.1|598.5|597.9|600.1|599.9|597.5|597.1|210488
1583752500000|2020-03-09 11:15:00|598.4|598|603|602.4|603.7|603.3|596.6|596.2|348703
1583752800000|2020-03-09 11:20:00|603.1|602.3|598.8|598.5|603.3|602.6|598.3|597.7|283377
1583753100000|2020-03-09 11:25:00|599|598.6|599.4|599.2|601|600.9|598|597.7|279198
1583753400000|2020-03-09 11:30:00|599.5|599.3|594.7|594.2|600.3|599.7|593.7|593.1|339219
1583753700000|2020-03-09 11:35:00|594.5|594.1|593.1|592.3|595.4|595|592.3|592|153838
1583754000000|2020-03-09 11:40:00|593|592.4|590.7|590.3|596.1|595.5|590.2|590|539703
1583754300000|2020-03-09 11:45:00|590.5|590.4|590|589.6|591.9|591.3|588.9|588.6|563460
1583754600000|2020-03-09 11:50:00|589.9|589.5|587.3|586.7|590.8|590.2|586.1|585.6|294013
1583754900000|2020-03-09 11:55:00|587.2|586.8|584.2|582.4|587.2|586.9|584.2|582.4|259101
1583755200000|2020-03-09 12:00:00|586.2|582.5|585.6|585.2|590.5|586.8|584.8|582.4|326718
1583755500000|2020-03-09 12:05:00|585.5|585|584.2|583.7|585.5|585|580.3|580|1036428
1583755800000|2020-03-09 12:10:00|584.1|583.9|588.2|587.9|588.6|588.5|584.1|583.9|322275
1583756100000|2020-03-09 12:15:00|588.5|588|586.2|585.8|588.8|588.3|585.4|585|236190
1583756400000|2020-03-09 12:20:00|586.3|585.9|588.5|588.1|589.9|589.4|586.3|585.9|292325
1583756700000|2020-03-09 12:25:00|588.4|588|587.2|586.7|588.4|588.2|584.8|584.1|351143
1583757000000|2020-03-09 12:30:00|587.1|586.6|581.3|580.7|587.1|586.6|581.2|580.4|141521
1583757300000|2020-03-09 12:35:00|581.4|580.6|581.2|581|582.1|582|580.4|580|313514
1583757600000|2020-03-09 12:40:00|581.1|581.1|581.2|580.7|582.5|582.1|580.5|580.2|382007
1583757900000|2020-03-09 12:45:00|581.1|580.6|582.8|582.2|584.2|583.8|580.3|580.1|558111
1583758200000|2020-03-09 12:50:00|583|582.4|584.2|583.8|586.6|586.2|582.9|582.2|361810
1583758500000|2020-03-09 12:55:00|584.3|583.7|581.4|580.8|584.7|584.3|580.8|580.7|240228
1583758800000|2020-03-09 13:00:00|581.3|581.1|580.6|580.3|582.3|582|578.9|578.2|549756
1583759100000|2020-03-09 13:05:00|580.5|580.2|582.5|582|583.1|582.8|580.2|580|274530
1583759400000|2020-03-09 13:10:00|582.6|582.2|582.3|581.9|585|584.7|582.1|581.6|259757
1583759700000|2020-03-09 13:15:00|582.5|582|580.8|580.6|584.1|584|579.9|579.8|415688
1583760000000|2020-03-09 13:20:00|580.9|580.5|577.5|577.1|580.9|580.6|576|575.1|644934
1583760300000|2020-03-09 13:25:00|577.6|577.3|576|575.6|578.8|578.4|575.3|575.1|432401
1583760600000|2020-03-09 13:30:00|575.9|575.5|578|577.6|581.1|580.7|575.1|575|778421
1583760900000|2020-03-09 13:35:00|578.1|577.5|576|575.5|579.3|579|575.3|575|384065
1583761200000|2020-03-09 13:40:00|575.9|575.6|574.7|574.5|579.3|578.7|573.8|573.2|527677
1583761500000|2020-03-09 13:45:00|574.6|574.4|578.2|577.7|581.3|580.9|574|573.7|515982
1583761800000|2020-03-09 13:50:00|578.3|577.8|586.8|586|587.4|586.7|577.7|577.2|749936
1583762100000|2020-03-09 13:55:00|587|586.4|594|593.1|596.5|596.4|585.7|585.5|932066
1583762400000|2020-03-09 14:00:00|593.9|593.2|590|589.3|594.9|594.5|590|589.2|456868
1583762700000|2020-03-09 14:05:00|590.1|589.4|595.8|595.5|596.2|595.9|590.1|589.4|610998
1583763000000|2020-03-09 14:10:00|595.9|595.4|593.1|592.7|596.2|595.9|592.2|591.5|494693
1583763300000|2020-03-09 14:15:00|593.3|592.8|599.1|598.7|599.6|599.1|593.3|592.8|763563
1583763600000|2020-03-09 14:20:00|599.2|598.6|595.5|595|600|599.6|595.4|594.9|509971
1583763900000|2020-03-09 14:25:00|595.7|595.4|594.4|593.9|597.9|597.5|593|592.9|590656
1583764200000|2020-03-09 14:30:00|594.5|594.1|592.5|592.1|595.3|595|589|588.5|737422
1583764500000|2020-03-09 14:35:00|592.7|592.2|588.4|588|592.9|592.7|586.8|586.3|485573
1583764800000|2020-03-09 14:40:00|588.3|587.9|581|580.6|588.4|588.1|580.6|580.2|536810
1583765100000|2020-03-09 14:45:00|581.1|580.8|579.9|579.2|582.7|582.5|579.1|578.6|869957
1583765400000|2020-03-09 14:50:00|579.8|579.1|582.1|581.8|582.5|581.9|579|578.4|417624
1583765700000|2020-03-09 14:55:00|582|581.6|586.4|585.9|587.1|587|581.4|581|558370
1583766000000|2020-03-09 15:00:00|586.3|585.8|584.6|584.1|587.4|587|581.8|581.3|630430
1583766300000|2020-03-09 15:05:00|584.5|584|584|583.5|587.7|587.2|583.4|583|590889
1583766600000|2020-03-09 15:10:00|583.9|583.4|584.8|584.4|588.7|588.5|583|582.5|547655
1583766900000|2020-03-09 15:15:00|584.6|584.3|589.1|588.7|589.9|589.5|583.8|583.4|532214
1583767200000|2020-03-09 15:20:00|589|588.6|590.4|590.1|591|590.5|587.4|587|596936
1583767500000|2020-03-09 15:25:00|590.5|590.2|591.6|591.1|593.6|593.1|589.7|589.2|584295
1583767800000|2020-03-09 15:30:00|591.5|591.2|595.7|595.2|596.5|596.1|588.9|588.7|724256
1583768100000|2020-03-09 15:35:00|595.5|595.5|600.5|600|600.5|600.1|595.3|595.1|707045
1583768400000|2020-03-09 15:40:00|600.4|600.1|603.1|602.5|604.2|603.9|599.5|599.2|698665
1583768700000|2020-03-09 15:45:00|603|602.6|606.6|606.5|608.7|607.5|602.5|602|541376
1583769000000|2020-03-09 15:50:00|606.7|606.4|603.6|603|607.2|606.8|602.4|602|809284
1583769300000|2020-03-09 15:55:00|603.7|603.1|601.6|601.4|604.9|604.6|601.4|601|699388
1583769600000|2020-03-09 16:00:00|601.7|601.5|600.2|599.9|602.5|602.1|599.4|599.1|498032
1583769900000|2020-03-09 16:05:00|600|599.8|602.4|602.1|603.7|603.4|599.7|599.4|700076
1583770200000|2020-03-09 16:10:00|602.3|602|601.3|601.2|603.4|603.1|598.9|598.7|927847
1583770500000|2020-03-09 16:15:00|601.2|601.1|596|595.7|602.4|602|595.7|595.2|820502
1583770800000|2020-03-09 16:20:00|595.9|595.5|592.6|592.2|596.9|596.6|591.8|591.4|892406
1583771100000|2020-03-09 16:25:00|592.5|592.1|594.5|593.7|595|594.7|590.8|590.5|917109
1583827200000|2020-03-10 08:00:00|1095|592.5|588.9|579.4|1095|615.7|582.9|579.4|1844325
1583827500000|2020-03-10 08:05:00|588.8|565.9|592.9|591.7|598.5|598.1|585.5|565.9|1021914
1583827800000|2020-03-10 08:10:00|592.8|591.8|583.2|582.8|592.9|592.1|580.9|580.5|699808
1583828100000|2020-03-10 08:15:00|583|582.7|590|589.4|590.4|589.8|581.7|581.1|510312
1583828400000|2020-03-10 08:20:00|589.9|589.3|601|600.5|602.5|601.8|587.7|587.6|609746
1583828700000|2020-03-10 08:25:00|601.1|600.4|623.2|610.8|628.2|616.7|597.8|597.5|984880
1583829000000|2020-03-10 08:30:00|619.7|614.2|609.8|609.3|1095|623.6|608.9|591.5|1673349
1583829300000|2020-03-10 08:35:00|609.6|609.1|609.7|609.1|616|615.5|604.8|604.2|592644
1583829600000|2020-03-10 08:40:00|609.4|609|616.5|616|616.9|616.5|603|602.4|626671
1583829900000|2020-03-10 08:45:00|616.4|615.9|614.6|613.8|619.5|619|612.7|612|815673
1583830200000|2020-03-10 08:50:00|614.7|613.9|610.6|610|614.7|613.9|606.6|606|319977
1583830500000|2020-03-10 08:55:00|610.3|609.9|609.7|609.4|611.4|610.9|607|606.7|396998
1583830800000|2020-03-10 09:00:00|609.6|609.3|614.9|614.1|615|614.5|609.5|609.2|365806
1583831100000|2020-03-10 09:05:00|614.8|614|608.3|607.4|615|614.5|607.5|607.2|518386
1583831400000|2020-03-10 09:10:00|608.2|607.5|604.7|604|608.4|608.3|601.7|601|490872
1583831700000|2020-03-10 09:15:00|604.8|603.9|613.7|613.1|614|613.8|604.4|603.7|456822
1583832000000|2020-03-10 09:20:00|613.8|613|610.8|610|614|613|609.4|608.5|354118
1583832300000|2020-03-10 09:25:00|610.7|610.4|612.4|611.4|613.2|613|609.7|609.1|520891
1583832600000|2020-03-10 09:30:00|611.9|611.3|614.9|614.4|616|615.3|610.4|609.5|248885
1583832900000|2020-03-10 09:35:00|615.1|614.6|616.1|615.4|617.8|617.3|613.3|613|355585
1583833200000|2020-03-10 09:40:00|615.8|615.3|614.3|613.6|619|618.2|613.5|613.1|302936
1583833500000|2020-03-10 09:45:00|614.2|613.9|613.3|612.8|616.5|616|612.5|612|264944
1583833800000|2020-03-10 09:50:00|613.2|612.7|611.1|610.3|615.7|615|610.8|610|271365
1583834100000|2020-03-10 09:55:00|611|610.9|613.3|612.8|614.5|614|610.3|610|200140
1583834400000|2020-03-10 10:00:00|613.6|613|612.5|611.8|613.6|613.1|609.1|608.3|299382
1583834700000|2020-03-10 10:05:00|612.2|612.1|611.8|611.1|612.4|612.4|609.1|608.9|303489
1583835000000|2020-03-10 10:10:00|611.9|611.4|614.3|613.6|614.4|614|610.8|610.4|227915
1583835300000|2020-03-10 10:15:00|614.4|613.7|613.6|613.1|616.4|615.7|612.3|612|387563
1583835600000|2020-03-10 10:20:00|613.5|613|614|613.4|616|615.3|612.2|612|550196
1583835900000|2020-03-10 10:25:00|614.1|613.6|618.9|618.4|619|618.5|613.9|613.6|504293
1583836200000|2020-03-10 10:30:00|618.8|618.3|621.4|620.8|623|622.3|617.6|617.5|690596
1583836500000|2020-03-10 10:35:00|621.5|621.1|623.6|623.2|625|623.8|619.5|619.3|724389
1583836800000|2020-03-10 10:40:00|623.5|623.3|626.8|626.2|629.5|629.2|623.5|623.1|485714
1583837100000|2020-03-10 10:45:00|626.7|626.4|627.2|626.8|629|628.3|625|624.5|348205
1583837400000|2020-03-10 10:50:00|627.1|626.7|623|622.5|627.9|627.5|622.3|622|557104
1583837700000|2020-03-10 10:55:00|622.9|622.4|620.6|620.1|624.7|624.4|620.5|620.1|410952
1583838000000|2020-03-10 11:00:00|620.4|620.2|621.3|620.9|622.3|621.7|618.9|618.7|699175
1583838300000|2020-03-10 11:05:00|621.1|620.8|621.4|621.2|622.8|622.4|619.4|619.1|705309
1583838600000|2020-03-10 11:10:00|621.5|621.3|622.2|621.8|625|624.8|621.3|621|308358
1583838900000|2020-03-10 11:15:00|621.9|621.6|623.1|622.8|624|623.8|621.8|621.4|322401
1583839200000|2020-03-10 11:20:00|623|622.6|622.3|621.9|623.4|623|620.2|620.1|554029
1583839500000|2020-03-10 11:25:00|622.2|622.1|622.2|621.9|622.8|622.4|620.4|620.2|258046
1583839800000|2020-03-10 11:30:00|622.3|621.8|622|621.7|623.9|623.4|620.2|619.8|547537
1583840100000|2020-03-10 11:35:00|622.1|622|623|622.7|624|623.7|620.6|620.2|373719
1583840400000|2020-03-10 11:40:00|622.9|622.4|623.8|623.4|624.6|624.4|621.4|621.1|464206
1583840700000|2020-03-10 11:45:00|623.6|623.3|623.6|623.4|627|626.8|622.9|622.5|439866
1583841000000|2020-03-10 11:50:00|623.7|623.5|622|621.8|624.9|624.4|621.7|621.2|411279
1583841300000|2020-03-10 11:55:00|621.9|621.7|622.8|622.2|624.6|624.1|621|620.6|439268
1583841600000|2020-03-10 12:00:00|623|622.3|623.5|623.1|625.6|624|621.8|621.6|197076
1583841900000|2020-03-10 12:05:00|623.3|623|616.5|616.1|623.5|623.2|616.3|616|589830
1583842200000|2020-03-10 12:10:00|616.6|616|621.1|620.8|622.5|622.2|615.8|615.4|530921
1583842500000|2020-03-10 12:15:00|621.2|620.7|618.7|618.3|621.4|621|616.2|615.9|350753
1583842800000|2020-03-10 12:20:00|618.6|618.2|619.8|619.3|621.1|620.8|617.8|617.3|194814
1583843100000|2020-03-10 12:25:00|619.7|619.6|618.1|617.8|620.2|619.7|617.5|617.4|197114
1583843400000|2020-03-10 12:30:00|618|617.7|621.2|621|621.9|621.5|617.5|617.2|569649
1583843700000|2020-03-10 12:35:00|621.4|621.1|618.5|618.2|621.8|621.6|617.9|617.5|303313
1583844000000|2020-03-10 12:40:00|618.4|618|616.7|616.3|620.6|620.3|616.7|616.2|410776
1583844300000|2020-03-10 12:45:00|616.6|616.2|620.2|619.8|621|620.4|615.3|615|265678
1583844600000|2020-03-10 12:50:00|620.1|619.9|644.8|643.8|651.8|645.9|619.9|616.9|1960215
1583844900000|2020-03-10 12:55:00|644.7|643.9|631.8|630.9|647.1|646.2|630.8|630.3|1298091
1583845200000|2020-03-10 13:00:00|631.7|630.8|632.8|632.3|640.7|639.1|630.3|630|741820
1583845500000|2020-03-10 13:05:00|632.6|632|625.3|625|632.9|632.2|625.3|625|460607
1583845800000|2020-03-10 13:10:00|625.2|625.3|626|625.5|629.8|628.9|625|624.2|357204
1583846100000|2020-03-10 13:15:00|626.1|625.6|625.2|624.7|629.5|628.8|623.8|623.2|417812
1583846400000|2020-03-10 13:20:00|625.1|624.8|632.3|631.6|633.2|632.4|624.9|624.7|434726
1583846700000|2020-03-10 13:25:00|632.4|631.8|634.7|634.1|636.9|635.9|631.9|631.7|364589
1583847000000|2020-03-10 13:30:00|634.3|634|633.1|632.2|640|639.9|632|631.4|522356
1583847300000|2020-03-10 13:35:00|633.2|632.3|622|621.4|633.6|633|621.8|621.2|640425
1583847600000|2020-03-10 13:40:00|621.9|621.3|615.1|614.4|622|621.8|614|613.2|671986
1583847900000|2020-03-10 13:45:00|615.2|614.7|618|617.5|618.2|618|614.9|614.2|419202
1583848200000|2020-03-10 13:50:00|618.1|617.8|624.3|623.5|624.3|623.6|615.4|615|490535
1583848500000|2020-03-10 13:55:00|624.4|623.6|624.6|623.8|627.4|627.2|623.8|623.4|442326
1583848800000|2020-03-10 14:00:00|624.5|623.7|627.2|626.8|629.1|628.7|623.2|622.6|535747
1583849100000|2020-03-10 14:05:00|627|626.6|627.2|626.9|628.3|627.5|623.7|623.2|563201
1583849400000|2020-03-10 14:10:00|627.4|627.1|626.3|625.8|630|629.6|624.9|624.7|440243
1583849700000|2020-03-10 14:15:00|626.2|625.7|623.6|623|626.8|626.3|623.4|622.6|394156
1583850000000|2020-03-10 14:20:00|623.7|623.3|623.6|622.9|627.8|627.5|623.6|622.9|528080
1583850300000|2020-03-10 14:25:00|623.5|623|623.6|623|623.9|623.6|621.5|621.1|395711
1583850600000|2020-03-10 14:30:00|623.7|623.1|625.3|624.7|625.4|624.9|621.7|621.5|457860
1583850900000|2020-03-10 14:35:00|625.2|624.8|626.9|626.5|627.7|627.5|624.9|624.6|597343
1583851200000|2020-03-10 14:40:00|626.8|626.6|624.8|624.4|627.4|627.2|624|623.9|499859
1583851500000|2020-03-10 14:45:00|624.6|624.5|615.2|614.8|625.6|625.4|614.4|614|911384
1583851800000|2020-03-10 14:50:00|615|614.9|607.2|606.5|615.8|615.3|606.7|606.4|585113
1583852100000|2020-03-10 14:55:00|607.3|606.6|604.4|604|609.6|609.4|603.8|603.3|897138
1583852400000|2020-03-10 15:00:00|604.2|603.9|601.2|600.9|604.5|604.1|600.6|600.2|559136
1583852700000|2020-03-10 15:05:00|601.3|601.1|607.7|607.2|608.5|608.1|600.1|600|586863
1583853000000|2020-03-10 15:10:00|607.5|607.3|602|601.5|607.9|607.5|601.3|601|473563
1583853300000|2020-03-10 15:15:00|602.1|601.4|599.8|599.4|602.1|601.6|598|597.6|659347
1583853600000|2020-03-10 15:20:00|599.9|599.5|594.2|592.5|600.6|600.1|594.1|592.5|650563
1583853900000|2020-03-10 15:25:00|594.1|592.6|593.3|592.7|597.2|596.8|592.9|592.5|636959
1583854200000|2020-03-10 15:30:00|593.4|592.8|589|588.7|594.4|593.9|589|588.7|610071
1583854500000|2020-03-10 15:35:00|588.9|588.5|588.4|588.1|589.9|589.5|587.7|587.5|476314
1583854800000|2020-03-10 15:40:00|588.3|588|594.3|593.9|594.7|594.2|585.4|585.3|676640
1583855100000|2020-03-10 15:45:00|594.2|594|594.7|594.1|599.5|599.2|592.7|592.3|1028050
1583855400000|2020-03-10 15:50:00|594.6|594|589|588.3|595.1|594.8|587.1|586.6|460474
1583855700000|2020-03-10 15:55:00|588.9|588.2|590.5|589.7|590.6|590.4|585.6|585.4|552034
1583856000000|2020-03-10 16:00:00|590.4|589.9|592.5|591.9|596.6|596.1|589.9|589.6|781461
1583856300000|2020-03-10 16:05:00|592.6|592.1|592.4|591.8|594.5|594|590.4|590|451499
1583856600000|2020-03-10 16:10:00|592.3|591.9|597.3|596.9|598.5|598|592.2|591.8|566757
1583856900000|2020-03-10 16:15:00|597.4|597|595.3|595|599.3|599.1|595.1|594.6|550942
1583857200000|2020-03-10 16:20:00|595.4|595.1|594.4|594.1|596|595.6|591.4|591.2|617448
1583857500000|2020-03-10 16:25:00|594.6|594.3|590.2|589.2|594.8|594.6|589.8|589.2|742129
1583913600000|2020-03-11 08:00:00|613.7|564.6|596.4|595.6|1095|601.3|595|564.6|898928
1583913900000|2020-03-11 08:05:00|596.5|595.7|598.7|598.3|603|602.2|593.3|593|446204
1583914200000|2020-03-11 08:10:00|598.8|598.4|602.5|602.3|604.4|603.9|597.5|596.7|486529
1583914500000|2020-03-11 08:15:00|602.7|602.2|609|608.5|609|608.5|601|600.5|718831
1583914800000|2020-03-11 08:20:00|608.9|608.4|601.4|601.2|609|608.6|600.5|600.3|419172
1583915100000|2020-03-11 08:25:00|601.2|601.1|604.8|604.5|606.4|605.8|599.1|598.8|740146
1583915400000|2020-03-11 08:30:00|604.9|604.4|611.4|610.8|614|613.4|601.8|601.3|711530
1583915700000|2020-03-11 08:35:00|611.3|610.7|613.7|613|614|613.6|607.7|607.5|910602
1583916000000|2020-03-11 08:40:00|613.8|612.9|619.4|618.8|619.5|618.9|611.5|611.1|560969
1583916300000|2020-03-11 08:45:00|619.1|618.7|616.3|615.8|619.9|619.6|610.1|609.9|599364
1583916600000|2020-03-11 08:50:00|616.2|615.7|606|605.6|616.2|615.7|605.5|605|373217
1583916900000|2020-03-11 08:55:00|606.1|605.5|601.8|601.1|608.7|608|601.2|601|336297
1583917200000|2020-03-11 09:00:00|601.7|601|600.1|599.6|604.3|603.6|598.9|598.3|510248
1583917500000|2020-03-11 09:05:00|600.2|599.8|599.2|598.6|601.1|600.5|598.2|597.7|420301
1583917800000|2020-03-11 09:10:00|599.1|598.5|600.4|599.9|601.8|601.4|596|595.8|442141
1583918100000|2020-03-11 09:15:00|600.2|599.8|596.8|596.5|600.4|600|595|594.5|409530
1583918400000|2020-03-11 09:20:00|596.6|596.4|594.7|594.1|597.7|597.5|591.9|591.3|680924
1583918700000|2020-03-11 09:25:00|594.6|594.2|600.9|600.3|601.6|601.1|591.8|591.6|599919
1583919000000|2020-03-11 09:30:00|600.5|600.2|596.8|596.3|602.8|602.3|596.5|596.2|250029
1583919300000|2020-03-11 09:35:00|596.5|596.2|595.8|595.3|596.6|596.2|593.6|593|372905
1583919600000|2020-03-11 09:40:00|595.7|595.2|594.9|594.6|597.2|596.8|593.8|593.4|299313
1583919900000|2020-03-11 09:45:00|594.8|594.4|594.1|593.5|597.8|597.5|593.9|593.4|168685
1583920200000|2020-03-11 09:50:00|594.2|593.6|593|592.7|594.9|594.6|590.9|590.2|309840
1583920500000|2020-03-11 09:55:00|592.9|592.6|594.2|594|594.6|594.4|591|590.6|240772
1583920800000|2020-03-11 10:00:00|594.3|594.1|592.5|592.2|594.4|594.1|592.1|591.7|296753
1583921100000|2020-03-11 10:05:00|592.4|592.1|590.9|590.6|593|592.7|590.1|590|549069
1583921400000|2020-03-11 10:10:00|591.1|590.8|594.4|594|594.6|594.1|591|590.8|224334
1583921700000|2020-03-11 10:15:00|594.2|593.9|596.2|595.9|596.3|596.1|593.8|593.6|161772
1583922000000|2020-03-11 10:20:00|596.3|596|592.1|591.6|596.8|596.5|591.5|591.3|249844
1583922300000|2020-03-11 10:25:00|592|591.7|591|590.6|592.9|592.7|589.2|589|648059
1583922600000|2020-03-11 10:30:00|590.9|590.5|592.8|592.5|595.4|595|588.7|588.5|371046
1583922900000|2020-03-11 10:35:00|592.9|592.7|588.8|588.4|593.8|593.5|588.5|588.2|332017
1583923200000|2020-03-11 10:40:00|588.7|588.3|593.5|593.3|593.6|593.4|588.4|588.2|358562
1583923500000|2020-03-11 10:45:00|593.4|593.4|594.9|594.6|596.4|596|592.7|592.3|223428
1583923800000|2020-03-11 10:50:00|595|594.7|595.4|595.2|595.9|595.5|593.4|593.2|371155
1583924100000|2020-03-11 10:55:00|595.3|595.1|593.5|593.3|595.7|595.5|592.3|592|226046
1583924400000|2020-03-11 11:00:00|593.3|593.2|597.8|597.5|598|597.9|592.9|592.5|418710
1583924700000|2020-03-11 11:05:00|597.7|597.4|594.3|593.9|598|597.8|593.4|593.1|139203
1583925000000|2020-03-11 11:10:00|594.1|593.8|594.2|593.9|595.5|595.3|593.4|593.1|207695
1583925300000|2020-03-11 11:15:00|594.3|594|596.6|596.4|596.7|596.4|593.1|592.7|338369
1583925600000|2020-03-11 11:20:00|596.5|596.5|597.9|597.5|598.5|598.1|596.2|595.9|222697
1583925900000|2020-03-11 11:25:00|598|597.7|596.1|595.8|598.2|597.8|594.7|594.3|322910
1583926200000|2020-03-11 11:30:00|596|595.9|597.3|597|597.3|597.2|595.1|594.9|263054
1583926500000|2020-03-11 11:35:00|597.2|596.9|596.8|596.6|597.3|597|595.1|594.8|165297
1583926800000|2020-03-11 11:40:00|596.7|596.5|595.4|595|596.7|596.6|594.1|593.8|370662
1583927100000|2020-03-11 11:45:00|595.3|594.9|599.8|599.6|600.1|600|594.7|594.4|466203
1583927400000|2020-03-11 11:50:00|599.7|599.5|597.3|597.1|600.1|599.8|596.6|596.2|248598
1583927700000|2020-03-11 11:55:00|597.4|597.2|600.6|600.4|600.8|600.6|597|596.8|348495
1583928000000|2020-03-11 12:00:00|600.5|600.3|603|602.7|603.2|603.1|599.6|599.5|220285
1583928300000|2020-03-11 12:05:00|602.9|602.8|603.1|602.8|603.2|603|601|600.7|203301
1583928600000|2020-03-11 12:10:00|603|602.7|602.4|602.3|603.7|603.4|602|601.9|254694
1583928900000|2020-03-11 12:15:00|602.5|602.2|603.4|603.1|605|604.9|601.8|601.6|336205
1583929200000|2020-03-11 12:20:00|603.3|603|600.7|600.3|607|606.7|599.2|598.9|440325
1583929500000|2020-03-11 12:25:00|600.5|600.2|596.9|596.3|600.8|600.5|596.9|596.2|138261
1583929800000|2020-03-11 12:30:00|597.1|596.6|595.8|595.4|597.1|596.6|593.8|593.4|175726
1583930100000|2020-03-11 12:35:00|595.6|595.3|594.6|594.3|595.6|595.3|591.9|591.7|195116
1583930400000|2020-03-11 12:40:00|594.5|594.2|594.3|593.9|596.1|595.5|593.6|593.3|273639
1583930700000|2020-03-11 12:45:00|594.2|594.1|592.6|592.1|595.6|595.4|592.1|591.7|239853
1583931000000|2020-03-11 12:50:00|592.5|592.2|592.4|592.1|592.8|592.6|590.9|590.6|210996
1583931300000|2020-03-11 12:55:00|592.5|592.2|589.8|589.5|592.9|592.7|589.2|589|243347
1583931600000|2020-03-11 13:00:00|589.7|589.4|592.8|592.4|593|592.5|588.8|588.5|166006
1583931900000|2020-03-11 13:05:00|592.7|592.3|591|590.8|592.7|592.3|589.7|589.5|398493
1583932200000|2020-03-11 13:10:00|590.9|590.7|588.9|588.7|592.2|592|588.8|588.5|451065
1583932500000|2020-03-11 13:15:00|589|588.8|589.5|589.2|590.3|590.2|587.5|587.2|209064
1583932800000|2020-03-11 13:20:00|589.6|589.4|591|590.7|592.2|592|589.5|589.4|319683
1583933100000|2020-03-11 13:25:00|591.1|590.8|597.7|597.5|597.8|597.6|590.9|590.6|407488
1583933400000|2020-03-11 13:30:00|597.8|597.6|603.1|602.4|606.4|606.1|595.3|595|2119475
1583933700000|2020-03-11 13:35:00|603.2|602.6|602.6|602|604|603.7|600.1|600|1119202
1583934000000|2020-03-11 13:40:00|602.7|601.9|599.9|599.3|603.9|603.5|598.8|598.3|718134
1583934300000|2020-03-11 13:45:00|600|599.2|595.7|595.3|600.5|600|595|594.6|405598
1583934600000|2020-03-11 13:50:00|595.6|595.1|595.2|594.6|597.4|597.1|593.3|592.7|253001
1583934900000|2020-03-11 13:55:00|595.1|594.4|593.5|592.9|596.5|596.1|592.4|592|230006
1583935200000|2020-03-11 14:00:00|593.4|592.8|592.1|591.5|595.5|595.1|590.7|590.1|347101
1583935500000|2020-03-11 14:05:00|592|591.4|592|591.4|592.5|592.1|587.8|587.2|574778
1583935800000|2020-03-11 14:10:00|592.1|591.5|592.6|592.2|593.4|593|589|588.6|459886
1583936100000|2020-03-11 14:15:00|592.5|592|593.9|593.5|594.6|594|590.6|590.4|516464
1583936400000|2020-03-11 14:20:00|593.7|593.4|591.1|590.9|594.3|593.9|590|589.7|1127033
1583936700000|2020-03-11 14:25:00|591|590.8|592.1|591.6|593.7|593.4|590.2|590.1|418002
1583937000000|2020-03-11 14:30:00|591.9|591.5|594.2|593.7|594.3|594.1|590.1|589.7|267371
1583937300000|2020-03-11 14:35:00|594.1|593.9|594.4|593.9|594.9|594.4|591.2|590.8|923795
1583937600000|2020-03-11 14:40:00|594.3|593.8|589.2|588.7|594.5|594.2|589.1|588.7|1009130
1583937900000|2020-03-11 14:45:00|589.1|588.8|588.6|588.4|592.6|592.1|588.6|588.4|321994
1583938200000|2020-03-11 14:50:00|588.7|588.6|589.1|588.7|591.8|591.4|588.3|588|255544
1583938500000|2020-03-11 14:55:00|589|588.8|591.3|590.8|592.7|592.3|587.7|587.2|353658
1583938800000|2020-03-11 15:00:00|591.4|591.1|590.2|589.6|594.3|593.7|590|589.5|416206
1583939100000|2020-03-11 15:05:00|590.3|589.7|591.6|591.1|592|591.6|588.8|588.4|304534
1583939400000|2020-03-11 15:10:00|591.5|591|592|591.6|592.6|592.4|589.3|589|322826
1583939700000|2020-03-11 15:15:00|591.8|591.5|587.7|587.5|592.2|591.9|587.6|587.2|465851
1583940000000|2020-03-11 15:20:00|587.8|587.6|585.1|584.9|588.2|587.9|584.9|584.7|886594
1583940300000|2020-03-11 15:25:00|585.2|585|582.7|582.5|585.5|585.4|582|581.9|711057
1583940600000|2020-03-11 15:30:00|582.8|582.6|583.2|582.7|583.5|583.1|581.2|581|513470
1583940900000|2020-03-11 15:35:00|583.1|582.6|584.6|584.3|584.7|584.5|582|581.7|1071168
1583941200000|2020-03-11 15:40:00|584.5|584.2|584.7|584.3|586.8|586.4|583.7|583.5|651610
1583941500000|2020-03-11 15:45:00|584.9|584.5|589.9|589.7|590|589.8|584.8|584.3|556462
1583941800000|2020-03-11 15:50:00|590|589.8|592.5|592.2|592.6|592.4|589.7|589.5|550747
1583942100000|2020-03-11 15:55:00|592.3|592.1|594.5|594.2|594.9|594.5|591.3|591.1|421177
1583942400000|2020-03-11 16:00:00|594.6|594.3|596.5|596.2|597.1|596.7|593.2|593.1|738810
1583942700000|2020-03-11 16:05:00|596.6|596.1|596.9|596.5|597|596.8|594.2|593.8|366248
1583943000000|2020-03-11 16:10:00|597|596.6|598.7|598.3|599.8|599.5|596.6|596.4|491634
1583943300000|2020-03-11 16:15:00|598.6|598.2|600.9|600.6|602.7|602.2|598|597.7|673338
1583943600000|2020-03-11 16:20:00|600.8|600.7|599.7|599.3|601.8|601.5|598.6|598.2|539606
1583943900000|2020-03-11 16:25:00|599.9|599.5|595.1|594.2|600.1|599.7|594.4|594|1035461
1584000000000|2020-03-12 08:00:00|575.8|525.7|551.5|550.7|1095|553.5|546|525.6|2055179
1584000300000|2020-03-12 08:05:00|551.6|550.8|546.2|545.9|556.8|556.1|546.2|545.5|1017233
1584000600000|2020-03-12 08:10:00|546.4|545.8|548.2|547.7|551|550.8|545.7|545.4|1037392
1584000900000|2020-03-12 08:15:00|548.1|547.6|552.4|552|553|552.7|547.3|546.7|682258
1584001200000|2020-03-12 08:20:00|552.7|552.3|553.5|553.1|556.9|556.4|551.2|550.8|733122
1584001500000|2020-03-12 08:25:00|553.6|553.3|548.2|547.8|553.8|553.6|548.2|547.8|701167
1584001800000|2020-03-12 08:30:00|548.1|547.5|554.5|554.2|555.7|555.3|548|547.5|721387
1584002100000|2020-03-12 08:35:00|554.4|554.1|550.8|550.5|554.5|554.2|549.4|549|908419
1584002400000|2020-03-12 08:40:00|550.9|550.6|547.9|547.4|553.4|553|547.4|547|570266
1584002700000|2020-03-12 08:45:00|547.8|547.2|551.1|550.7|552.1|552|546.6|546.3|554373
1584003000000|2020-03-12 08:50:00|551.3|550.6|550.2|549.8|552.6|552.4|548|547.6|841548
1584003300000|2020-03-12 08:55:00|550.4|550|548.8|548.4|553.3|552.8|548.8|548.3|978326
1584003600000|2020-03-12 09:00:00|548.9|548.6|547.2|547|551.4|551|546.5|546.3|667231
1584003900000|2020-03-12 09:05:00|547.1|546.9|541.5|541.1|548.5|548.2|541.4|541.1|878419
1584004200000|2020-03-12 09:10:00|541.4|541|545.1|544.6|545.2|544.8|541.3|541|413670
1584004500000|2020-03-12 09:15:00|545|544.7|546.8|546.4|548.3|547.8|544.1|543.8|546111
1584004800000|2020-03-12 09:20:00|546.7|546.3|548.3|547.9|549.2|549|545.3|545|474260
1584005100000|2020-03-12 09:25:00|548.2|547.8|545.8|545.6|549.6|549.4|544.6|544.4|478833
1584005400000|2020-03-12 09:30:00|545.9|545.7|543.7|543.3|546.1|545.9|543.1|542.9|452654
1584005700000|2020-03-12 09:35:00|543.8|543.4|542.8|542.5|543.8|543.6|539.7|539.4|672545
1584006000000|2020-03-12 09:40:00|542.7|542.4|545|544.7|545.6|545.3|542.6|542.3|338895
1584006300000|2020-03-12 09:45:00|545.1|544.8|549.7|549.4|549.8|549.5|544.8|544.5|783110
1584006600000|2020-03-12 09:50:00|549.8|549.5|548.4|548.1|549.8|549.6|546.9|546.3|556182
1584006900000|2020-03-12 09:55:00|548.5|548.2|546.6|546.3|550.7|550.6|546.6|546.3|299299
1584007200000|2020-03-12 10:00:00|546.4|546.2|545.2|545|547.7|547.4|544.1|543.7|422950
1584007500000|2020-03-12 10:05:00|545.3|545.1|547.1|546.8|547.1|546.9|544.9|544.6|359006
1584007800000|2020-03-12 10:10:00|547.3|547|545.6|545.3|548.4|548|545.3|545|298190
1584008100000|2020-03-12 10:15:00|545.5|545.2|545.4|544.9|547.6|547.4|544.3|544|503262
1584008400000|2020-03-12 10:20:00|545.3|544.8|545.7|545.5|546.5|546.3|544.1|543.9|329552
1584008700000|2020-03-12 10:25:00|545.6|545.4|545.9|545.4|546.7|546.4|543.5|543.2|415038
1584009000000|2020-03-12 10:30:00|545.8|545.5|543.2|542.9|545.8|545.5|542.4|542.2|476165
1584009300000|2020-03-12 10:35:00|543.3|543.1|543.1|542.8|544|543.8|541|540.7|863197
1584009600000|2020-03-12 10:40:00|543|542.7|544.1|543.9|546.6|546.3|542.5|542.4|796978
1584009900000|2020-03-12 10:45:00|544|543.8|547.5|547.2|547.9|547.6|543.6|543.4|698297
1584010200000|2020-03-12 10:50:00|547.4|547.1|549.2|549|549.3|549.2|546.5|546.3|566964
1584010500000|2020-03-12 10:55:00|549.1|548.9|551.1|550.9|551.3|551|547.9|547.6|391490
1584010800000|2020-03-12 11:00:00|551.2|551|550|549.7|552|551.9|549|548.8|561163
1584011100000|2020-03-12 11:05:00|549.9|549.8|548.6|548.3|550.8|550.7|547.9|547.7|490500
1584011400000|2020-03-12 11:10:00|548.5|548.4|548.6|548.4|549.6|549.5|547|546.7|401902
1584011700000|2020-03-12 11:15:00|548.5|548.5|549.6|549.4|550.8|550.6|547.7|547.5|307926
1584012000000|2020-03-12 11:20:00|549.5|549.3|549.1|548.8|550.1|549.9|547.7|547.5|413038
1584012300000|2020-03-12 11:25:00|549|548.9|547.5|547.3|549.1|548.9|546.8|546.7|291375
1584012600000|2020-03-12 11:30:00|547.6|547.2|548.8|548.6|549|548.9|546.5|546.3|307229
1584012900000|2020-03-12 11:35:00|548.7|548.7|550.3|550.1|551|550.9|547.7|547.5|267978
1584013200000|2020-03-12 11:40:00|550.4|550.2|551.2|551|551.5|551.4|550|549.6|349957
1584013500000|2020-03-12 11:45:00|551.3|551.1|555.4|555.2|555.7|555.5|551|550.7|512745
1584013800000|2020-03-12 11:50:00|555.5|555.3|565.6|565.4|565.9|565.8|555.3|555.1|1031448
1584014100000|2020-03-12 11:55:00|565.7|565.5|573.8|573.7|578.8|578.7|563.5|563.3|2074331
1584014400000|2020-03-12 12:00:00|574|573.6|565.9|565.3|615|573.6|564.8|558.7|806135
1584014700000|2020-03-12 12:05:00|565.7|565.6|561|560.8|568.1|567.9|560.5|560|1063539
1584015000000|2020-03-12 12:10:00|560.9|560.7|560|559.8|563|562.9|559.2|559|475209
1584015300000|2020-03-12 12:15:00|560.1|559.7|561.1|560.7|562.7|562.5|558.6|558.3|361371
1584015600000|2020-03-12 12:20:00|561|560.8|561.6|561.2|564.9|564.4|560.4|560.2|295907
1584015900000|2020-03-12 12:25:00|561.5|561.3|566.8|565.6|577.4|576.3|559.5|559.1|1097881
1584016200000|2020-03-12 12:30:00|566.7|565.4|563.2|563|569.4|568.9|561.6|561|613890
1584016500000|2020-03-12 12:35:00|563.3|563.1|568.2|567.6|568.7|568.5|562.3|562|429411
1584016800000|2020-03-12 12:40:00|568.1|567.7|571.7|570.8|575.9|575.4|565.3|562.7|1330968
1584017100000|2020-03-12 12:45:00|571.8|570.9|562.9|562.1|579.4|578.6|562.4|561.9|1057425
1584017400000|2020-03-12 12:50:00|562.8|562|554.5|553.4|565|564.4|546.1|545.6|812025
1584017700000|2020-03-12 12:55:00|554.8|553.5|555.1|554.4|555.5|555.2|547.3|546.5|906398
1584018000000|2020-03-12 13:00:00|555|554.2|555.5|554.4|561.9|561.3|551|550.1|795309
1584018300000|2020-03-12 13:05:00|555.4|554.5|549.3|548.6|555.8|555.1|547.8|546.2|623375
1584018600000|2020-03-12 13:10:00|549|548.5|550.9|550.3|553.9|553.5|548.8|548.1|330391
1584018900000|2020-03-12 13:15:00|551|550.2|544.1|543.4|552.4|552.1|543.8|543.3|953679
1584019200000|2020-03-12 13:20:00|544|543.5|541.3|540.9|559.5|545.4|540.8|540.2|1576468
1584019500000|2020-03-12 13:25:00|541.2|540.8|542.4|542|545|544.8|539.8|539.3|769121
1584019800000|2020-03-12 13:30:00|542.6|541.8|537.5|536.9|542.6|541.8|535.4|535|1093245
1584020100000|2020-03-12 13:35:00|537.4|536.7|529.6|529.1|538.6|537.9|525.1|525|1199291
1584020400000|2020-03-12 13:40:00|529.4|529|517.1|515.9|608.2|529.9|515.1|470|784661
1584020700000|2020-03-12 13:45:00|517.2|516.1|515.9|515.1|539|530|504.1|503|1226043
1584021000000|2020-03-12 13:50:00|515.8|515|510|509.3|524.9|522.8|508.1|507.2|756928
1584021300000|2020-03-12 13:55:00|509.9|509.2|518.3|517.6|519.4|519.2|507.1|506.9|1189519
1584021600000|2020-03-12 14:00:00|518.6|517.7|511|510.3|519.2|518.3|511|510.1|1038929
1584021900000|2020-03-12 14:05:00|511.1|510.4|510.4|509.9|514.6|514.5|508.4|508|1519459
1584022200000|2020-03-12 14:10:00|510.3|510|512.5|512|518.5|518|510.2|509.9|4580742
1584022500000|2020-03-12 14:15:00|512.6|512.1|515.6|515.1|516.5|515.8|510.8|510.6|1170037
1584022800000|2020-03-12 14:20:00|515.5|515|514.1|513.5|516.2|515.8|512.3|512|1115140
1584023100000|2020-03-12 14:25:00|513.8|513.4|511.3|510.8|517.9|517.4|510|509.4|1030096
1584023400000|2020-03-12 14:30:00|511.4|510.9|510.5|510|513.2|512.8|508.6|508.3|1138699
1584023700000|2020-03-12 14:35:00|510.1|509.8|506.8|506.4|512.4|512.1|506.5|506.3|1679726
1584024000000|2020-03-12 14:40:00|506.7|506.3|507.3|506.9|509.9|509.6|506.4|506.3|706517
1584024300000|2020-03-12 14:45:00|507.4|507|506.7|506.4|509.6|509.2|506.4|506.3|903654
1584024600000|2020-03-12 14:50:00|506.8|506.5|509.2|508.8|510.7|510.4|505.7|505.5|1235009
1584024900000|2020-03-12 14:55:00|509.1|508.7|506.3|506.1|509.7|509.5|506.1|505.6|963420
1584025200000|2020-03-12 15:00:00|506.4|506.2|502.7|502.1|506.4|506.2|499|498.85|1632250
1584025500000|2020-03-12 15:05:00|502.5|502|500.9|500.3|504.1|503.8|498.95|498.6|1142124
1584025800000|2020-03-12 15:10:00|500.7|500.2|500.1|499.75|503.5|503.1|499.75|499.35|848909
1584026100000|2020-03-12 15:15:00|500|499.7|500|499.85|503.5|503.1|499.85|499.55|1023952
1584026400000|2020-03-12 15:20:00|499.95|499.8|506.3|505.8|506.4|506.2|499.9|499.7|715342
1584026700000|2020-03-12 15:25:00|506.1|505.7|499.7|499.4|506.9|506.8|499.2|499|896790
1584027000000|2020-03-12 15:30:00|499.8|499.45|503.1|502.8|504.2|504|499.6|499.25|834676
1584027300000|2020-03-12 15:35:00|503.2|502.7|504.2|503.8|505.2|504.9|502.4|502.1|681529
1584027600000|2020-03-12 15:40:00|504.1|503.9|499.9|499.6|504.4|504.3|498.15|498.1|887068
1584027900000|2020-03-12 15:45:00|499.85|499.65|496.2|494.75|500.1|499.8|495.35|494.7|583796
1584028200000|2020-03-12 15:50:00|496.15|494.7|494.75|494.25|496.15|495.55|492.35|492|1541718
1584028500000|2020-03-12 15:55:00|494.85|494.3|493.55|493.45|497.5|497.3|492.75|492.35|1177027
1584028800000|2020-03-12 16:00:00|493.5|493.3|491.35|491.1|494.05|493.85|490.4|490.1|1065592
1584029100000|2020-03-12 16:05:00|491.4|491.15|495.2|494.85|496.05|496|490.85|490.6|1025414
1584029400000|2020-03-12 16:10:00|495.25|494.9|496.65|496.25|498.1|497.85|493.55|493.5|924511
1584029700000|2020-03-12 16:15:00|496.6|496.3|493.65|493.35|498.8|498.45|493.15|493|1180076
1584030000000|2020-03-12 16:20:00|493.6|493.3|491.3|490.8|495|494.8|489.4|489.05|2125143
1584030300000|2020-03-12 16:25:00|491.25|490.5|493.75|492|497.8|497.35|490|489.85|1234810
1584086400000|2020-03-13 08:00:00|1095|470|528|527.6|1095|528.3|522.2|470|1293256
1584086700000|2020-03-13 08:05:00|527.9|527.4|514.6|514.2|529.5|528.9|511.2|510.7|855617
1584087000000|2020-03-13 08:10:00|514.4|514.1|505.6|505|514.5|514.1|504.9|504.5|905648
1584087300000|2020-03-13 08:15:00|505.5|504.9|505.9|495.2|509.6|508.8|503.8|488.25|447632
1584087600000|2020-03-13 08:20:00|506|495|505.6|505|507.3|506.6|502.2|495|650853
1584087900000|2020-03-13 08:25:00|505.3|504.9|506.9|506.5|509.8|509.1|505|504.4|557295
1584088200000|2020-03-13 08:30:00|506.6|506.6|502.2|501.5|508|507.3|500.7|500|542989
1584088500000|2020-03-13 08:35:00|502.1|501.3|496.9|496.3|502.8|502.2|494.95|494.7|771430
1584088800000|2020-03-13 08:40:00|496.85|496.35|494.1|493.7|498.75|498.2|489.25|489|1185255
1584089100000|2020-03-13 08:45:00|494.05|493.75|491.9|491.35|498.2|497.35|491|490.85|827027
1584089400000|2020-03-13 08:50:00|491.6|491.3|496.45|496.1|498.8|498.45|491.6|491.3|584749
1584089700000|2020-03-13 08:55:00|496.5|496.25|497.85|497.6|499.95|499.8|496.5|496.2|592302
1584090000000|2020-03-13 09:00:00|497.8|497.65|485.35|475|497.85|497.65|485.35|472.4|1275297
1584090300000|2020-03-13 09:05:00|485.4|480.2|489.75|489.4|493.95|491.2|485.35|480.2|649415
1584090600000|2020-03-13 09:10:00|489.7|489.45|496.45|496.1|496.45|496.1|488.75|488.4|624462
1584090900000|2020-03-13 09:15:00|496.4|496.15|495.65|495.2|500|499.75|495.35|495.15|732449
1584091200000|2020-03-13 09:20:00|495.6|495.25|497.5|497.25|498.7|498.35|494.85|494.4|411740
1584091500000|2020-03-13 09:25:00|497.6|497.3|498.85|498.45|500.5|500.1|496.25|495.9|619894
1584091800000|2020-03-13 09:30:00|498.9|498.5|499.6|499.2|500.8|500.7|497.4|497.15|513153
1584092100000|2020-03-13 09:35:00|499.55|499.25|502.8|502.5|503.3|503.1|499.2|499.1|471834
1584092400000|2020-03-13 09:40:00|502.7|502.4|504.1|503.7|505.6|505.2|502.7|502.4|414064
1584092700000|2020-03-13 09:45:00|503.9|503.8|510.2|509.6|1095|513.8|502.6|502.4|438038
1584093000000|2020-03-13 09:50:00|510.4|509.7|511.3|511|513.5|513.1|508.5|508.1|887778
1584093300000|2020-03-13 09:55:00|511.1|510.9|514.9|514.3|517.3|517|510.9|510.5|613646
1584093600000|2020-03-13 10:00:00|514.8|514.2|515.5|515.2|516.9|516.4|511.8|511.3|383357
1584093900000|2020-03-13 10:05:00|515.4|515.3|519|518.5|519.2|518.9|511.1|510.6|583452
1584094200000|2020-03-13 10:10:00|519.3|518.6|520.6|520|521.5|521.1|518.4|518.2|286103
1584094500000|2020-03-13 10:15:00|520.4|520.1|522.8|522.4|525.1|525|520.4|520|364336
1584094800000|2020-03-13 10:20:00|522.7|522.3|519.3|519.1|525.5|525|518.5|518.4|352298
1584095100000|2020-03-13 10:25:00|519.1|519|518.1|517.6|519.3|519|515.4|515.1|538426
1584095400000|2020-03-13 10:30:00|517.9|517.5|516.6|516.2|519|518.8|516.1|515.7|420038
1584095700000|2020-03-13 10:35:00|516.5|516.5|519.1|518.6|519.5|519|515.7|515.4|589518
1584096000000|2020-03-13 10:40:00|519|518.7|523.6|523.4|524.4|523.9|518.8|518.4|424287
1584096300000|2020-03-13 10:45:00|523.5|523.3|525.6|525.1|528.3|528|523.1|522.8|502124
1584096600000|2020-03-13 10:50:00|525.4|525.2|528|527.5|528.7|528.2|524.1|523.8|750040
1584096900000|2020-03-13 10:55:00|527.9|527.6|528.6|528.2|531.6|531.1|526.9|526.4|978709
1584097200000|2020-03-13 11:00:00|528.4|528.1|527.3|526.9|530.9|530.5|526.8|526.7|418216
1584097500000|2020-03-13 11:05:00|527.5|527.1|538.9|529.5|539|533.2|527.5|527.1|388890
1584097800000|2020-03-13 11:10:00|539|529.4|537.6|537.3|542|537.8|533|512|594859
1584098100000|2020-03-13 11:15:00|537.5|537.2|536.8|536.2|546.8|546.1|534.3|533.8|1115239
1584098400000|2020-03-13 11:20:00|536.7|536.3|536.3|535.9|538.8|538.2|532.9|532.7|1014810
1584098700000|2020-03-13 11:25:00|536.1|536|538.8|538.1|540|539.4|533.8|533.3|436175
1584099000000|2020-03-13 11:30:00|538.7|538.2|542.4|542.1|543|542.5|538.7|538.2|872368
1584099300000|2020-03-13 11:35:00|542.3|542|540.1|539.9|542.9|542.6|536.4|536|1460026
1584099600000|2020-03-13 11:40:00|540.2|540|542.9|542.4|544.4|543.9|539.3|539.1|1517088
1584099900000|2020-03-13 11:45:00|542.8|542.5|537.8|537.1|543|542.8|536.1|535.7|952670
1584100200000|2020-03-13 11:50:00|537.7|537|539|538.7|541.4|541.1|536.4|536.3|605200
1584100500000|2020-03-13 11:55:00|539.1|538.8|541.9|541.7|543.2|542.9|537.9|537.5|510618
1584100800000|2020-03-13 12:00:00|542.2|541.8|546|545.8|549.3|545.8|540.9|532.7|599980
1584101100000|2020-03-13 12:05:00|546.1|545.9|550|549.4|551.8|551.1|544.6|544.2|1289331
1584101400000|2020-03-13 12:10:00|550.1|549.7|550.9|550.7|551.9|551.3|547.2|546.4|1262261
1584101700000|2020-03-13 12:15:00|551|550.8|556.6|556|558.4|558|551|550.8|710111
1584102000000|2020-03-13 12:20:00|556.5|555.8|563.8|563.2|564|563.9|555.6|512|553256
1584102300000|2020-03-13 12:25:00|563.7|563.3|568.1|567.3|571.1|571|563.4|563.3|806552
1584102600000|2020-03-13 12:30:00|567.7|567.2|579.2|578.6|579.6|578.9|566.3|565.9|1704405
1584102900000|2020-03-13 12:35:00|579|578.5|568.3|567.8|579.1|578.6|567.9|567.4|710353
1584103200000|2020-03-13 12:40:00|568.2|567.6|565.5|564.8|571.6|570.9|564|563.2|584134
1584103500000|2020-03-13 12:45:00|565.4|564.9|559|558.3|565.6|564.9|558.5|558|410459
1584103800000|2020-03-13 12:50:00|559.1|559|553.5|552.9|562.8|562.3|550|549.4|512258
1584104100000|2020-03-13 12:55:00|553.7|553|555.2|554.5|557.6|557.1|553.5|553|399411
1584104400000|2020-03-13 13:00:00|555.3|554.6|553.4|552.9|556.1|555.5|550.7|550|539540
1584104700000|2020-03-13 13:05:00|553.2|552.8|553.6|552.9|555.7|555.2|544.6|543.9|502944
1584105000000|2020-03-13 13:10:00|553.5|552.8|563.9|563.2|567.4|566.2|553.3|552.5|651221
1584105300000|2020-03-13 13:15:00|563.8|563.4|558|557.3|565.4|564.6|557.6|557|404585
1584105600000|2020-03-13 13:20:00|558.1|557.6|553.8|553.2|559.6|559.3|552.6|551.6|301544
1584105900000|2020-03-13 13:25:00|553.5|553.1|554.5|553.7|555.9|555.3|551.2|550.6|380837
1584106200000|2020-03-13 13:30:00|554.4|553.4|547.4|546.8|555.4|555.3|547.4|546.7|607660
1584106500000|2020-03-13 13:35:00|547.3|546.7|541.4|539|548.6|548.1|540.9|539|590361
1584106800000|2020-03-13 13:40:00|541.3|539.1|537.3|536.6|541.3|540.1|535.6|533|683927
1584107100000|2020-03-13 13:45:00|537.4|536.7|538|537.5|541.6|541.2|536.6|536.1|792251
1584107400000|2020-03-13 13:50:00|537.8|537.4|533.1|532.6|538.1|537.8|531.7|531.5|445096
1584107700000|2020-03-13 13:55:00|533.3|532.7|530|528.8|534.7|534|528.1|528|398384
1584108000000|2020-03-13 14:00:00|529.9|529.4|536.1|535.6|537|536.7|529.2|528.9|743629
1584108300000|2020-03-13 14:05:00|535.9|535.7|536.7|536.1|539.1|538.6|534.2|533.8|514273
1584108600000|2020-03-13 14:10:00|536.6|536|534|533.4|538.1|537.7|533.1|532.5|910914
1584108900000|2020-03-13 14:15:00|534.1|533.5|539.8|539.3|541.7|541.3|533.3|532.9|585950
1584109200000|2020-03-13 14:20:00|539.9|539.2|540.6|540.1|542.8|542.4|539|538.4|835010
1584109500000|2020-03-13 14:25:00|540.5|540|539.4|538.7|544.5|544.2|537.8|537.6|844238
1584109800000|2020-03-13 14:30:00|539.5|538.8|541.8|541.5|543.3|543.2|538|537.8|533275
1584110100000|2020-03-13 14:35:00|541.7|541.4|533.5|533.2|541.7|541.4|532.2|532|418652
1584110400000|2020-03-13 14:40:00|533.4|533.1|532.1|531.7|533.9|533.4|530.3|529.6|320193
1584110700000|2020-03-13 14:45:00|532.2|531.8|529.8|529.3|532.6|532.3|529.5|529.1|474116
1584111000000|2020-03-13 14:50:00|530|529.4|525.7|525.1|531.2|530.6|525.5|525|844404
1584111300000|2020-03-13 14:55:00|525.5|525.2|522.2|519.8|526.2|525.9|520.8|517.7|440370
1584111600000|2020-03-13 15:00:00|520.8|520.2|521.7|521.5|525.7|525.4|520.4|519.8|513288
1584111900000|2020-03-13 15:05:00|521.8|521.3|519.4|518.9|522.3|521.9|518.3|518|772779
1584112200000|2020-03-13 15:10:00|519.3|519|522.6|522|524.2|523.2|516.1|515.8|490566
1584112500000|2020-03-13 15:15:00|522.3|521.9|519.9|519.5|523.7|523.5|515.3|515|609987
1584112800000|2020-03-13 15:20:00|520|519.7|516.9|516.5|521.8|521.2|515.2|515|539469
1584113100000|2020-03-13 15:25:00|516.7|516.4|512|511.5|518.1|517.9|511.7|511.3|494005
1584113400000|2020-03-13 15:30:00|511.9|511.6|506.1|505.5|513.6|513.2|506.1|505.4|771945
1584113700000|2020-03-13 15:35:00|506.2|505.6|506.9|506.4|513.5|512.7|503.3|502.6|842493
1584114000000|2020-03-13 15:40:00|506.7|506.3|503.1|502.5|507|506.4|501.1|490|675992
1584114300000|2020-03-13 15:45:00|503.2|502.6|503.4|503.2|504.6|504.2|501.3|501.2|832406
1584114600000|2020-03-13 15:50:00|503.5|503.3|502.9|502.5|504.8|504.6|500.8|500.4|939000
1584114900000|2020-03-13 15:55:00|502.8|502.4|507.1|506.6|514.5|514.1|502.3|501.9|1156029
1584115200000|2020-03-13 16:00:00|507|506.5|505.9|505.5|511|510.6|503.2|502.8|699837
1584115500000|2020-03-13 16:05:00|505.8|505.6|505.7|505.1|508.7|508.6|502.4|502|635698
1584115800000|2020-03-13 16:10:00|505.5|505|506.2|505.5|508|507.8|503|502.8|889151
1584116100000|2020-03-13 16:15:00|506.1|505.9|505.9|505.5|508.3|508.1|504.8|504.3|692858
1584116400000|2020-03-13 16:20:00|506|505.6|507.9|507.2|508.3|507.8|504.9|504.7|764667
1584116700000|2020-03-13 16:25:00|507.8|507.1|511.8|510.4|511.8|511.2|507.3|506.8|909629
1584345600000|2020-03-16 08:00:00|1095|486.8|487.25|485.55|1095|487.1|475|473.55|1906857
1584345900000|2020-03-16 08:05:00|487.2|485.5|480.6|478.9|487.2|485.5|471.65|471|550959
1584346200000|2020-03-16 08:10:00|480.7|478.85|473.1|471.85|480.75|479.25|470.6|470.1|747292
1584346500000|2020-03-16 08:15:00|473.05|471.8|466.3|465.9|476|475.3|465|464.85|1015910
1584346800000|2020-03-16 08:20:00|466.25|466.25|463.55|463|469.85|469.15|460.05|453.8|503850
1584347100000|2020-03-16 08:25:00|463.5|462.85|456.2|455.8|464.95|464.45|455.9|455.45|640255
1584347400000|2020-03-16 08:30:00|456.15|455.85|462.7|461.9|463.2|462.3|455.55|455.45|774634
1584347700000|2020-03-16 08:35:00|462.65|462.4|456.4|455|462.65|462.4|450.75|450.2|719925
1584348000000|2020-03-16 08:40:00|456.35|455.05|462.45|461.55|462.95|461.7|454.85|453.7|615557
1584348300000|2020-03-16 08:45:00|462.4|461.45|458.15|457.45|462.4|461.45|455.8|455.45|682947
1584348600000|2020-03-16 08:50:00|457.85|457.3|452|451.05|457.95|457.65|450.8|450.3|520428
1584348900000|2020-03-16 08:55:00|452.25|451.1|449.6|448.8|454.45|453.05|448.7|448|884591
1584349200000|2020-03-16 09:00:00|449.65|448.85|446.25|445.25|451.05|450.85|445.2|445|1007819
1584349500000|2020-03-16 09:05:00|446.2|445.5|450.5|450.3|452.25|451.85|445.25|444.8|624858
1584349800000|2020-03-16 09:10:00|450.55|450.35|457|456.35|458|457.75|448.2|447.75|620189
1584350100000|2020-03-16 09:15:00|456.95|456.4|460.2|459.5|464|463.45|455.6|455|924898
1584350400000|2020-03-16 09:20:00|459.85|459.1|466.5|465.95|466.75|465.95|456.7|455.95|435599
1584350700000|2020-03-16 09:25:00|466.55|465.85|466.15|465.05|467.7|466.85|462.8|461.45|280333
1584351000000|2020-03-16 09:30:00|465.6|465.3|461.75|461|466.15|465.3|459.7|458.9|405682
1584351300000|2020-03-16 09:35:00|461.65|461.05|464.2|463.25|464.25|463.25|459.85|459.1|262536
1584351600000|2020-03-16 09:40:00|464.15|463.3|461.9|460.9|466.65|465.55|459.75|459.2|328164
1584351900000|2020-03-16 09:45:00|461.85|460.95|463.4|462.45|465.4|464.7|461.65|460.55|258086
1584352200000|2020-03-16 09:50:00|463.35|462.5|460.25|459.8|463.95|463.3|459.6|459|529080
1584352500000|2020-03-16 09:55:00|460.3|459.85|457.75|457.2|463|462.25|457.75|457.2|395724
1584352800000|2020-03-16 10:00:00|457.7|456.9|458|457.2|461.05|460.45|455.65|455.15|834835
1584353100000|2020-03-16 10:05:00|457.95|457.25|460.7|459.8|461|460.6|455.1|454.55|343053
1584353400000|2020-03-16 10:10:00|460.6|459.85|458.45|457.95|460.95|460.8|456.95|456.05|358525
1584353700000|2020-03-16 10:15:00|458.65|458|459.2|458.7|459.25|458.75|454.3|454|337239
1584354000000|2020-03-16 10:20:00|459.3|458.95|459.5|458.9|460.85|460.5|457|456.4|670982
1584354300000|2020-03-16 10:25:00|459.45|458.75|461.2|460.55|461.9|460.95|457.95|457.5|332550
1584354600000|2020-03-16 10:30:00|461.4|460.6|460.95|460.55|462.75|462.1|459.65|458.95|206816
1584354900000|2020-03-16 10:35:00|460.9|460.5|461.5|460.95|462.5|462.2|458.75|458|364729
1584355200000|2020-03-16 10:40:00|461.75|461|462.7|462.2|464.35|463.9|460.25|460|282984
1584355500000|2020-03-16 10:45:00|462.65|462.15|463.7|463.1|467.35|466.85|462|461.7|244200
1584355800000|2020-03-16 10:50:00|463.65|463.05|464.45|464|465.75|465.3|462.1|461.3|337914
1584356100000|2020-03-16 10:55:00|464.4|463.95|463.85|463.4|466.05|465.65|463.75|463.15|160380
1584356400000|2020-03-16 11:00:00|463.9|463.45|466.1|465.4|467.8|467.2|463.9|463.45|233626
1584356700000|2020-03-16 11:05:00|466.15|465.75|468.75|468.2|468.8|468.3|465|464.6|409800
1584357000000|2020-03-16 11:10:00|468.7|468.15|467.7|467.1|468.75|468.2|465.5|465|278082
1584357300000|2020-03-16 11:15:00|467.75|467.15|469.3|468.9|470.5|470|466.95|466.6|353971
1584357600000|2020-03-16 11:20:00|469.1|468.95|469.95|469.4|471|470.7|468.5|468.15|500883
1584357900000|2020-03-16 11:25:00|469.5|469.35|470.45|469.8|472.5|472.2|469.45|469|409302
1584358200000|2020-03-16 11:30:00|470.15|469.85|469.7|469.1|471.45|470.85|467.6|467.05|1064684
1584358500000|2020-03-16 11:35:00|469.65|469.15|467.05|466.4|471.2|470.65|465.45|465|1002178
1584358800000|2020-03-16 11:40:00|467|466.45|467.3|466.75|467.8|467.55|464.95|464.1|405929
1584359100000|2020-03-16 11:45:00|467.35|467|468.7|468.35|469.45|469.15|465.7|465.2|418543
1584359400000|2020-03-16 11:50:00|468.5|468.2|467.35|466.85|468.5|468.2|466.25|465.75|331975
1584359700000|2020-03-16 11:55:00|467.15|466.9|465|464.35|468.7|468.05|464.2|463.55|197900
1584360000000|2020-03-16 12:00:00|465.2|464.3|466.05|465.35|500|469.15|465.2|419|265708
1584360300000|2020-03-16 12:05:00|465.7|465.3|458.8|458.45|466|465.35|458.2|457.85|339045
1584360600000|2020-03-16 12:10:00|458.85|458.65|459|458.35|459.2|458.65|455.75|455.4|298001
1584360900000|2020-03-16 12:15:00|458.95|457.95|461.45|460.9|461.55|461|457|455.95|420572
1584361200000|2020-03-16 12:20:00|461.55|460.95|458.8|458.3|462.2|461.55|457.3|456.75|147124
1584361500000|2020-03-16 12:25:00|458.55|458.25|458.5|457.75|461.65|460.9|457.85|457.15|230326
1584361800000|2020-03-16 12:30:00|458.7|457.65|455.2|454.2|458.8|458.4|452.5|452.2|348930
1584362100000|2020-03-16 12:35:00|455.25|454.25|453.55|452.9|455.7|455.35|451.15|451|439497
1584362400000|2020-03-16 12:40:00|453.5|452.7|453.6|452.9|456.65|455.8|452.75|452.5|193656
1584362700000|2020-03-16 12:45:00|453.55|452.85|450|449.4|453.6|452.85|448.3|447.5|1987180
1584363000000|2020-03-16 12:50:00|449.95|449.75|450.7|450|452.3|451.4|447.2|446.9|395039
1584363300000|2020-03-16 12:55:00|450.95|449.9|454.35|453.45|455.4|454.5|449.8|449.3|261334
1584363600000|2020-03-16 13:00:00|454.3|453.4|451.25|450.6|454.35|453.75|450.9|450.2|200417
1584363900000|2020-03-16 13:05:00|451.5|451|456.95|456.3|459|458.2|451.2|450.7|306169
1584364200000|2020-03-16 13:10:00|456.9|456.2|453.45|452.55|456.9|456.2|450.85|450|378998
1584364500000|2020-03-16 13:15:00|453.1|452.6|454|453.25|454|453.4|450.7|450|158720
1584364800000|2020-03-16 13:20:00|454.05|453.3|453.6|452.7|455.9|455.55|451.7|451|777238
1584365100000|2020-03-16 13:25:00|453.65|452.75|451.3|450.45|455|453.95|450.5|450.05|278988
1584365400000|2020-03-16 13:30:00|451.1|450.2|450|449.35|451.4|450.25|447.2|446.5|425301
1584365700000|2020-03-16 13:35:00|449.35|449.15|449.65|448.8|450.35|450.1|448|447.35|272595
1584366000000|2020-03-16 13:40:00|449.55|448.75|447.75|447.25|451|450.4|447.45|446.6|177592
1584366300000|2020-03-16 13:45:00|447.5|447|451.1|450.25|452.8|452.2|447.15|446.5|532423
1584366600000|2020-03-16 13:50:00|451.05|450.3|452.7|452.15|453.65|453.1|448.2|447.55|565139
1584366900000|2020-03-16 13:55:00|452.35|452.05|451.8|451|455.8|455.2|451.4|450.5|589120
1584367200000|2020-03-16 14:00:00|451.35|450.9|449.45|448.55|454.45|453.2|448.55|448|971257
1584367500000|2020-03-16 14:05:00|448.95|448.5|460.65|459.8|461.35|460.7|448.85|448.2|539939
1584367800000|2020-03-16 14:10:00|460.6|459.85|460.7|459.7|462.15|461.65|457.45|457|373965
1584368100000|2020-03-16 14:15:00|460.65|459.65|464.1|463.3|464.35|463.3|458.35|457.5|481743
1584368400000|2020-03-16 14:20:00|463.6|463.15|467.35|466.75|470.95|470.15|461.2|460.5|669365
1584368700000|2020-03-16 14:25:00|467.05|466.65|473.2|472.45|475.6|474.55|466|465.35|1388241
1584369000000|2020-03-16 14:30:00|473.3|472.4|479.5|478.7|480.75|479.8|473.3|472.3|594002
1584369300000|2020-03-16 14:35:00|478.85|478.45|486.7|485.15|487.5|486.4|478.55|478.1|530800
1584369600000|2020-03-16 14:40:00|486.75|485.1|490.85|490.3|495.9|492.15|483.75|478.8|416758
1584369900000|2020-03-16 14:45:00|490.65|490.25|494|493|496.3|495.75|489.75|488.65|503580
1584370200000|2020-03-16 14:50:00|494.1|493.05|491.95|491|495.25|494.8|481.4|480.7|782476
1584370500000|2020-03-16 14:55:00|492|490.95|487.8|486.45|492.7|491.55|481.95|480.4|464367
1584370800000|2020-03-16 15:00:00|487.75|486.35|484.2|483.25|488|487.2|483.45|483.05|311251
1584371100000|2020-03-16 15:05:00|484.15|483.3|486|485.1|490|489.15|483.55|482.8|436314
1584371400000|2020-03-16 15:10:00|485.95|485.15|487.35|486.85|488.2|487.6|484.45|483.95|722506
1584371700000|2020-03-16 15:15:00|487.4|487.35|496.7|496.35|497.85|496.8|487.4|487.35|654380
1584372000000|2020-03-16 15:20:00|496.5|496.05|506|505|506.6|505.7|494.3|493.45|877231
1584372300000|2020-03-16 15:25:00|506.2|506|506.6|505.5|506.9|506|501|500.2|534764
1584372600000|2020-03-16 15:30:00|506.8|505.6|500.2|499.2|510|509.5|498.95|498.2|667855
1584372900000|2020-03-16 15:35:00|499.85|499.25|503.5|502.6|505.8|505.4|497|496.1|456999
1584373200000|2020-03-16 15:40:00|503.4|502.3|498.7|497.65|503.5|502.6|496.55|496|440811
1584373500000|2020-03-16 15:45:00|498.65|497.6|500.3|500|501.8|501.2|495.2|494.35|647689
1584373800000|2020-03-16 15:50:00|500.4|499.45|498.9|498|503.2|502.1|497.55|497.05|370582
1584374100000|2020-03-16 15:55:00|498.85|497.9|495.8|494.85|499.1|498.5|492.8|492|538219
1584374400000|2020-03-16 16:00:00|495.85|495.3|500.7|499.85|500.9|500|493.95|493|512693
1584374700000|2020-03-16 16:05:00|500.6|499.8|500.6|499.45|502.4|501.9|499.2|498.5|407875
1584375000000|2020-03-16 16:10:00|501.2|499.5|500.2|499.35|503.1|502.8|499.1|498.1|895909
1584375300000|2020-03-16 16:15:00|500.1|499.2|496.55|495.8|501.6|501.3|495.7|495.1|429887
1584375600000|2020-03-16 16:20:00|496.6|495.85|490.55|489.95|496.85|496.55|490.2|489.45|682925
1584375900000|2020-03-16 16:25:00|491|490|491.4|489.25|494.8|493.75|489.3|489|623590
1584432000000|2020-03-17 08:00:00|1095|498.7|508.1|507.4|1095|514.1|504.4|498.7|1119180
1584432300000|2020-03-17 08:05:00|508|507.3|506|505.5|509.8|508.7|500.9|500.1|679500
1584432600000|2020-03-17 08:10:00|505.8|505.4|508.1|507.7|511.1|510.4|504.8|504.3|643984
1584432900000|2020-03-17 08:15:00|507.8|507.6|506.5|506|507.8|507.6|503.8|503.4|716206
1584433200000|2020-03-17 08:20:00|506.7|506.1|504.3|503.8|511.7|511.1|504|503.7|351672
1584433500000|2020-03-17 08:25:00|504.4|503.7|500.5|499.6|504.9|504.3|498.45|498|669261
1584433800000|2020-03-17 08:30:00|500.8|499.65|501.6|500.7|501.9|500.9|493.9|493.5|448785
1584434100000|2020-03-17 08:35:00|501.2|500.8|500.3|499.4|505|504.2|499|498.3|403409
1584434400000|2020-03-17 08:40:00|500.4|499.45|495|494.35|500.5|499.7|494.6|494.05|403249
1584434700000|2020-03-17 08:45:00|494.5|494.3|492.8|492|498.65|497.7|492.25|491.8|464783
1584435000000|2020-03-17 08:50:00|492.9|492.4|485.6|475.8|493.15|492.5|485|475.6|417662
1584435300000|2020-03-17 08:55:00|485.65|475.75|491.1|490.1|491.75|490.45|483.7|475.75|279013
1584435600000|2020-03-17 09:00:00|491.2|490.2|492.2|491.3|492.45|492.1|483.95|483.4|582972
1584435900000|2020-03-17 09:05:00|491.5|491.4|485.5|484.15|493.8|492.45|484.25|484|417482
1584436200000|2020-03-17 09:10:00|484.8|484.05|488.2|487.65|489.4|488.5|480.4|480|467300
1584436500000|2020-03-17 09:15:00|488.25|487.6|486.9|486|494|493.25|485.35|484.4|509978
1584436800000|2020-03-17 09:20:00|486.95|486.05|484.35|483.95|490.8|489.4|483.6|483.05|406514
1584437100000|2020-03-17 09:25:00|484.3|483.9|482.95|482|484.9|484.05|478.95|478|512860
1584437400000|2020-03-17 09:30:00|482.3|481.55|479.95|479|482.95|481.55|475.6|475.05|621450
1584437700000|2020-03-17 09:35:00|479.9|478.95|477.55|476.8|479.9|479|471.25|470.05|906742
1584438000000|2020-03-17 09:40:00|478|476.85|474.45|473.1|480.25|479.05|473.1|471.85|310432
1584438300000|2020-03-17 09:45:00|474.5|473.15|480.8|479.15|482.05|481.25|473.2|472.5|395791
1584438600000|2020-03-17 09:50:00|480.75|479.2|476.75|475.45|480.9|479.9|474.55|473.75|390223
1584438900000|2020-03-17 09:55:00|475.85|475.5|476.2|475|478|477.1|472.95|472.25|372520
1584439200000|2020-03-17 10:00:00|476.25|475.05|479.5|478.65|480|478.8|472|471.05|224196
1584439500000|2020-03-17 10:05:00|479.45|478.5|481.7|481.25|482|481.55|476|475.25|376227
1584439800000|2020-03-17 10:10:00|481.8|481.5|488.3|487.5|488.3|487.5|479.95|479.2|608677
1584440100000|2020-03-17 10:15:00|488.25|487.55|495.4|494.95|495.4|495|487.8|487.4|516563
1584440400000|2020-03-17 10:20:00|495.95|495.4|498.7|497.35|499.75|499.25|492.4|491.25|430918
1584440700000|2020-03-17 10:25:00|498.9|498.6|501.1|500.1|503.7|503|495|494.65|1068820
1584441000000|2020-03-17 10:30:00|501|500.3|505|504.4|505.5|505|499.85|499.55|1326690
1584441300000|2020-03-17 10:35:00|504.6|504.7|506.5|505.5|510|509|503|502.9|326124
1584441600000|2020-03-17 10:40:00|506.8|505.8|503.3|502.3|509.4|508.6|502.8|501.8|351975
1584441900000|2020-03-17 10:45:00|503.2|502.4|502.5|501.4|508.8|507.8|501.9|501.1|336428
1584442200000|2020-03-17 10:50:00|502.4|501.5|509.9|508.9|511|510.1|500.8|500|697232
1584442500000|2020-03-17 10:55:00|510|509|516.4|512.7|516.4|514.9|509.1|508.5|435425
1584442800000|2020-03-17 11:00:00|512|512.6|511.9|510.9|512|512.6|508.8|508.2|232620
1584443100000|2020-03-17 11:05:00|512|511|513.4|512.3|516.4|515.4|510.8|510|355410
1584443400000|2020-03-17 11:10:00|513.5|512.4|516|515.1|516|515.1|509|508.1|248439
1584443700000|2020-03-17 11:15:00|515.9|515.2|513.9|512.9|517|515.9|511|510|986936
1584444000000|2020-03-17 11:20:00|513.8|512.8|511.5|510.3|516.3|515.4|508|507.4|653344
1584444300000|2020-03-17 11:25:00|511.4|510.2|508.9|507.8|511.5|510.5|503|502.1|881671
1584444600000|2020-03-17 11:30:00|508.4|507.7|503.8|503.2|510|508.8|501.7|501|639235
1584444900000|2020-03-17 11:35:00|503.4|503.3|506.2|505.4|508|507.3|503.3|502.2|195672
1584445200000|2020-03-17 11:40:00|506.3|505.8|504.8|504.2|509|508|502.9|502.4|282962
1584445500000|2020-03-17 11:45:00|504.7|504.3|507.3|506.6|509.6|508.6|504.7|504.2|388349
1584445800000|2020-03-17 11:50:00|507.2|506.5|506.4|505.6|508.5|507.9|503.6|503|366016
1584446100000|2020-03-17 11:55:00|506|505.5|502|501.1|507.7|506.9|501.1|500.8|253217
1584446400000|2020-03-17 12:00:00|502.1|501|500.9|500.3|510.5|501.9|500.1|495|228735
1584446700000|2020-03-17 12:05:00|500.5|499.8|501.5|500.5|502.4|501.8|498.85|498.45|217664
1584447000000|2020-03-17 12:10:00|501.4|500.4|502.6|501.5|508|507.3|500.9|500.3|274808
1584447300000|2020-03-17 12:15:00|502|501.6|505.6|504.4|506|505.1|499.85|499|168057
1584447600000|2020-03-17 12:20:00|505.7|504.5|506.2|505.6|506.2|505.9|504.1|503.9|101108
1584447900000|2020-03-17 12:25:00|505.9|505.5|504.7|504.3|507.8|507.3|504.5|504|161852
1584448200000|2020-03-17 12:30:00|504.6|504.2|505.5|504.7|506.4|505.8|501.8|501.4|201324
1584448500000|2020-03-17 12:35:00|505.4|504.8|501.1|500.3|505.6|505|500.3|500.2|599134
1584448800000|2020-03-17 12:40:00|500.8|500.4|501.3|500.7|504.2|504.1|500.4|500.1|669438
1584449100000|2020-03-17 12:45:00|501.2|500.5|499.3|498.65|501.6|500.9|498.85|498.4|163668
1584449400000|2020-03-17 12:50:00|499.25|498.45|497.1|496.45|499.35|499|495.7|495.2|137341
1584449700000|2020-03-17 12:55:00|497.05|496.4|501.9|501|502.6|501.9|496.8|496.1|188733
1584450000000|2020-03-17 13:00:00|502|501.1|500.1|499.6|502|501.4|497|496.55|690175
1584450300000|2020-03-17 13:05:00|500.2|499.65|501.6|501.1|502.4|501.8|499.4|499|135015
1584450600000|2020-03-17 13:10:00|501.8|501.2|501.3|500.6|502.2|501.6|498.75|498.1|297183
1584450900000|2020-03-17 13:15:00|501.4|500.7|497.45|496.75|505|503.9|497.45|496.65|301510
1584451200000|2020-03-17 13:20:00|497.4|496.7|498.55|497.7|500.6|499.6|497.4|496.6|189622
1584451500000|2020-03-17 13:25:00|498.5|497.65|499.9|499.3|501.1|500.2|498.45|497.65|157389
1584451800000|2020-03-17 13:30:00|499.95|499.6|497.6|496.6|506|505.3|496.3|495.65|460049
1584452100000|2020-03-17 13:35:00|497.55|497.05|492.5|491.85|498.15|497.3|491.15|490.6|942970
1584452400000|2020-03-17 13:40:00|492.45|491.8|493.5|493|495.85|495.15|491.45|490.9|431650
1584452700000|2020-03-17 13:45:00|493.55|492.95|497.4|496.6|500|499.6|492.95|492.8|275023
1584453000000|2020-03-17 13:50:00|497|496.65|492.8|491.85|497.75|497|492.1|491.35|405773
1584453300000|2020-03-17 13:55:00|492.7|491.75|493.45|492.85|496.55|495.85|491.7|491|228929
1584453600000|2020-03-17 14:00:00|493.15|492.8|496.35|495.8|496.45|496.15|490.85|490.1|475544
1584453900000|2020-03-17 14:05:00|496.4|495.85|492.05|491.6|497|496.75|491.9|491.55|694067
1584454200000|2020-03-17 14:10:00|492.1|491.8|495.6|494.8|497.2|497|492.1|491.8|512415
1584454500000|2020-03-17 14:15:00|495.65|494.85|494.7|494.15|498.2|497.7|493.05|492.4|424116
1584454800000|2020-03-17 14:20:00|494.85|494.1|494.65|494.3|497.25|497.1|494.1|493.5|322160
1584455100000|2020-03-17 14:25:00|494.9|494.5|497.25|496.8|498.1|497.75|494.45|494.1|648913
1584455400000|2020-03-17 14:30:00|497.35|496.85|495.1|494.3|499|498.8|494.65|494.25|598652
1584455700000|2020-03-17 14:35:00|495.15|495|492.25|491.75|497.6|496.95|491.6|491.25|522693
1584456000000|2020-03-17 14:40:00|492.35|491.7|497.9|497.6|498|497.7|490.95|490.65|413655
1584456300000|2020-03-17 14:45:00|498.4|497.65|501.8|501|502.9|502|497.35|497.1|904054
1584456600000|2020-03-17 14:50:00|501.9|500.8|503.5|502.7|503.9|503.2|497.8|497.1|618296
1584456900000|2020-03-17 14:55:00|503.6|502.8|506.2|505.4|507|506.4|501.6|501.1|1039734
1584457200000|2020-03-17 15:00:00|506.4|505.3|500.8|500.2|507.3|506.6|500.8|500.1|654504
1584457500000|2020-03-17 15:05:00|501.1|500.3|501.9|501.2|503|502.8|498.85|498.55|508742
1584457800000|2020-03-17 15:10:00|501.8|501.1|506.5|505.7|506.5|505.8|500.4|499.4|695139
1584458100000|2020-03-17 15:15:00|506.4|505.5|509.8|509.2|510.2|509.7|505.3|504.5|678301
1584458400000|2020-03-17 15:20:00|510|509.3|511.8|510.8|513.8|513.2|508|507.1|783019
1584458700000|2020-03-17 15:25:00|511.9|510.9|514.3|513.6|516.8|516.2|511.4|510.8|448281
1584459000000|2020-03-17 15:30:00|514|513.4|512.6|511.5|517.8|517.2|511.4|510.3|517155
1584459300000|2020-03-17 15:35:00|512.3|511.6|506.4|505.8|513|512.4|506|505|437292
1584459600000|2020-03-17 15:40:00|506.5|505.7|508.3|507.7|509|508.4|506.2|505.6|808599
1584459900000|2020-03-17 15:45:00|508.4|507.6|511.3|510.5|512.8|512.3|507.3|506.5|1004529
1584460200000|2020-03-17 15:50:00|511.2|510.4|513|512.5|513|512.7|510.1|509.8|899868
1584460500000|2020-03-17 15:55:00|512.8|512.6|514|513.2|515|514.5|511.8|511|1052995
1584460800000|2020-03-17 16:00:00|513.8|513.3|516.8|516.1|517.4|517|512.8|512.4|736307
1584461100000|2020-03-17 16:05:00|516.9|516.4|520.9|520.4|521.4|520.9|516.8|516.1|1217823
1584461400000|2020-03-17 16:10:00|520.8|520.3|523.4|522.9|523.7|523.6|520|519.3|764583
1584461700000|2020-03-17 16:15:00|523.5|523|526.4|525.6|526.4|525.6|520.6|520|791121
1584462000000|2020-03-17 16:20:00|526.3|525.7|518.7|517.8|526.3|525.8|516.8|516.1|1091866
1584462300000|2020-03-17 16:25:00|518.4|517.7|513|512|519.8|519.6|511.7|511.1|858480
1584518400000|2020-03-18 08:00:00|1095|430|501.1|497.95|1095|503|492.85|430|774066
1584518700000|2020-03-18 08:05:00|501.2|499.5|507.9|507.2|510|509.3|501.2|498.3|445501
1584519000000|2020-03-18 08:10:00|507.8|507.1|512.6|511.9|517.3|516.7|506.7|506.1|368392
1584519300000|2020-03-18 08:15:00|512.5|511.8|519.8|518.7|610|518.7|510|450|246231
1584519600000|2020-03-18 08:20:00|520.1|518.6|524.6|523.9|527.7|527|515|513.9|322855
1584519900000|2020-03-18 08:25:00|524.5|523.8|524.7|523.8|532.7|532.4|518.8|517.2|908471
1584520200000|2020-03-18 08:30:00|524.6|523.7|525.3|524.6|529.6|529.2|520.8|520|441434
1584520500000|2020-03-18 08:35:00|525.2|524.5|534.7|533.9|535.1|534.8|524.7|523.9|547973
1584520800000|2020-03-18 08:40:00|534.8|534|559.9|539.7|560.6|540.3|532|530.5|238771
1584521100000|2020-03-18 08:45:00|560|541|538.5|537.5|560|547|537.8|537.2|492046
1584521400000|2020-03-18 08:50:00|538.4|537.7|534.3|533.6|542|541.4|532.8|532.1|452937
1584521700000|2020-03-18 08:55:00|534.4|533.9|531.4|530.6|536|535.5|531.1|530.5|243677
1584522000000|2020-03-18 09:00:00|531.3|530.5|536.3|535.3|538.8|537.9|531|530.5|461121
1584522300000|2020-03-18 09:05:00|536.2|535.7|536|535.4|538|537|533|532.3|421270
1584522600000|2020-03-18 09:10:00|535.9|535.2|529|528.4|537.7|537|528.6|528.1|326186
1584522900000|2020-03-18 09:15:00|529.1|528.5|519|518.5|530|529.3|517.9|517.3|808231
1584523200000|2020-03-18 09:20:00|519.1|518.8|518.7|518.1|522|521.4|517.5|517|271293
1584523500000|2020-03-18 09:25:00|518.6|518|520.5|520.1|537.2|521.3|516|512.2|239623
1584523800000|2020-03-18 09:30:00|520.3|519.9|511.2|510.6|520.4|520|510.9|510.3|407210
1584524100000|2020-03-18 09:35:00|511.4|510.7|521.7|520.8|521.9|521.1|510.8|510.1|245603
1584524400000|2020-03-18 09:40:00|521.9|520.7|521.8|521.3|525|524.4|519.6|519|239506
1584524700000|2020-03-18 09:45:00|521.7|521|527.9|527.2|528.4|527.7|520.7|520.2|201191
1584525000000|2020-03-18 09:50:00|528.1|527.1|523.3|522.7|528.3|528|523.3|522.5|293860
1584525300000|2020-03-18 09:55:00|523.4|522.6|526|525.3|526.2|525.5|519.2|518.2|265630
1584525600000|2020-03-18 10:00:00|525.9|525.2|525.1|524.3|530|529.9|524.5|524|321381
1584525900000|2020-03-18 10:05:00|525|524.2|528.3|527.8|529|528.4|524.8|524.2|293027
1584526200000|2020-03-18 10:10:00|528.4|527.5|534|533.4|534|533.4|527.5|526.9|197553
1584526500000|2020-03-18 10:15:00|533.8|533.6|534.5|533.8|535.6|535|532.3|531.6|534860
1584526800000|2020-03-18 10:20:00|534.2|533.7|524.5|523.7|534.5|533.8|524.1|523.1|238701
1584527100000|2020-03-18 10:25:00|524.4|524.1|520.3|519.6|524.4|524.1|515.3|514.5|666054
1584527400000|2020-03-18 10:30:00|520.4|519.7|516.9|516.2|520.4|520|514.6|514|326507
1584527700000|2020-03-18 10:35:00|516.5|516.1|518.1|517.5|518.4|517.8|512.6|512|360418
1584528000000|2020-03-18 10:40:00|518.2|517.6|514.4|513.7|519.8|519.1|513.6|513|875482
1584528300000|2020-03-18 10:45:00|514.3|513.6|515.1|514.6|520|519.9|513.7|513.1|307436
1584528600000|2020-03-18 10:50:00|515|514.3|510|509.3|516.5|515.6|506.5|505.6|719513
1584528900000|2020-03-18 10:55:00|509.9|509.1|510|509.6|511.2|510.3|507.4|506.7|507571
1584529200000|2020-03-18 11:00:00|509.9|509.4|505.9|505.4|511.1|510.6|505.9|505.3|484797
1584529500000|2020-03-18 11:05:00|505.6|505.1|504.8|504.2|508.3|507.8|501.8|501.5|574487
1584529800000|2020-03-18 11:10:00|504.9|504.3|504.3|503.8|505.7|505.1|503|502.9|459726
1584530100000|2020-03-18 11:15:00|504.1|503.7|507.9|507.3|508.2|507.9|500.3|500|757570
1584530400000|2020-03-18 11:20:00|507.8|507.4|511.1|510.3|512|511.3|506.8|506.3|139476
1584530700000|2020-03-18 11:25:00|511|510.7|512.1|511.7|514.4|513.8|510.9|510.2|437815
1584531000000|2020-03-18 11:30:00|512.2|511.5|519.4|518.5|522.8|522.7|511|510.7|382243
1584531300000|2020-03-18 11:35:00|519.5|518.6|516.2|515.5|521.4|520.6|515.4|515.1|275674
1584531600000|2020-03-18 11:40:00|516.3|515.6|507.3|506.6|516.7|516.1|506|505.9|641098
1584531900000|2020-03-18 11:45:00|507.4|507.2|507|506.2|510|509.3|505.6|505.1|101529
1584532200000|2020-03-18 11:50:00|507.1|506.5|507.1|506.7|510|509.4|506.3|505.6|109434
1584532500000|2020-03-18 11:55:00|507|506.4|509.8|509.3|510.3|509.7|506.8|506.3|103292
1584532800000|2020-03-18 12:00:00|509.7|508.7|508.6|507.9|515.1|510.6|507.2|501.9|155682
1584533100000|2020-03-18 12:05:00|508.5|508|510.3|509.5|511.3|510.4|507.1|506.6|228504
1584533400000|2020-03-18 12:10:00|510.2|509.4|506|505.3|510.2|509.4|505.8|505.1|73675
1584533700000|2020-03-18 12:15:00|506.1|505.4|507.2|506.5|507.7|507.1|504.8|504.5|140066
1584534000000|2020-03-18 12:20:00|507.1|506.9|505.9|505.4|508.4|507.8|505.8|505.4|156482
1584534300000|2020-03-18 12:25:00|505.8|505.3|505.1|504|507.6|507.4|504.6|504|193427
1584534600000|2020-03-18 12:30:00|505.2|504.1|506.4|505.8|506.9|506.4|503.2|502.8|157492
1584534900000|2020-03-18 12:35:00|506.5|505.6|507.5|507|510.8|510.1|505.7|505.2|110316
1584535200000|2020-03-18 12:40:00|507.6|507.2|510.3|509.6|512.3|511.7|507.1|506.6|95170
1584535500000|2020-03-18 12:45:00|510.2|509.5|508.1|507.5|513|512.3|507.9|507.1|163884
1584535800000|2020-03-18 12:50:00|508|507.3|505.1|504.6|508.2|507.6|504.5|504|130531
1584536100000|2020-03-18 12:55:00|505|504.5|501.8|501.4|505.3|504.5|501.8|501.3|170106
1584536400000|2020-03-18 13:00:00|502.1|501.6|506.1|505.6|506.5|506.1|499.6|499.2|339143
1584536700000|2020-03-18 13:05:00|505.9|505.4|505.7|505|506.6|505.9|502.1|501.4|797621
1584537000000|2020-03-18 13:10:00|505.6|504.8|509.9|509.1|510|509.6|504.1|503.8|197406
1584537300000|2020-03-18 13:15:00|509.8|509.5|513.9|512.9|514|513.4|508.8|508.4|102539
1584537600000|2020-03-18 13:20:00|513.8|513|514.7|514|516.1|516|512.8|512.6|119556
1584537900000|2020-03-18 13:25:00|514.6|514.1|511.7|511|517|516.4|510.6|510|217158
1584538200000|2020-03-18 13:30:00|511.6|510.6|507.7|506.8|515.8|515.4|505.6|505|484112
1584538500000|2020-03-18 13:35:00|507.6|506.6|506.2|505.5|509.9|509.5|504.3|503.8|321455
1584538800000|2020-03-18 13:40:00|506.4|505.6|507.6|507|512.6|511.7|505.6|504.8|355465
1584539100000|2020-03-18 13:45:00|507.7|507.3|507.1|506.4|509.2|508.6|505.2|504.7|300728
1584539400000|2020-03-18 13:50:00|507|506.5|512.1|511.4|512.7|512.1|506.1|505.7|357444
1584539700000|2020-03-18 13:55:00|512.2|511.5|507|506.7|513.5|512.8|506.9|506.4|714656
1584540000000|2020-03-18 14:00:00|507.1|506.8|511.6|510.9|513.9|513.2|506|505.4|397308
1584540300000|2020-03-18 14:05:00|511.4|511|508.8|508.1|513.3|512.8|508.3|507.7|278898
1584540600000|2020-03-18 14:10:00|509|508.2|514.9|514.4|515.5|514.9|508.9|508.2|258271
1584540900000|2020-03-18 14:15:00|514.8|514.6|515.1|514.5|519.5|518.7|514.7|514.4|296073
1584541200000|2020-03-18 14:20:00|515.2|514.4|512.3|511.5|516.4|515.8|511.2|510.7|511914
1584541500000|2020-03-18 14:25:00|512.2|511.7|515.8|515|516.2|515.5|511.7|511.3|232095
1584541800000|2020-03-18 14:30:00|515.5|515.1|515.7|515|517.1|516.3|512.3|511.1|343181
1584542100000|2020-03-18 14:35:00|515.6|515.1|517.1|516.3|518.4|518.1|514.5|513.7|207645
1584542400000|2020-03-18 14:40:00|517.2|516.4|514.4|513.7|518.4|517.7|514.3|513.6|331247
1584542700000|2020-03-18 14:45:00|514.5|513.8|511.5|510.7|514.9|514.3|510.2|510|441163
1584543000000|2020-03-18 14:50:00|511.4|510.8|506.3|505.6|512.4|511.8|505.9|505.6|308507
1584543300000|2020-03-18 14:55:00|506.2|505.4|508.3|507.7|508.5|508.1|505|504.4|314724
1584543600000|2020-03-18 15:00:00|508.1|507.4|510.6|509.9|510.9|509.9|505.5|505.3|247109
1584543900000|2020-03-18 15:05:00|510.5|510.2|509.7|509.3|510.8|510.2|508.8|507.8|201408
1584544200000|2020-03-18 15:10:00|509.8|509.5|503.9|503|510.3|509.5|501.3|501.2|409208
1584544500000|2020-03-18 15:15:00|503.8|502.6|504.3|503|504.5|503.6|501|500.1|525459
1584544800000|2020-03-18 15:20:00|503.9|503.1|508|507.1|510.9|509.6|503.6|502.9|367351
1584545100000|2020-03-18 15:25:00|507.9|507.3|513.2|512.3|513.4|513.1|506.2|506|411457
1584545400000|2020-03-18 15:30:00|513.3|512.4|515.3|514.3|516.9|516.2|510.6|510.2|431611
1584545700000|2020-03-18 15:35:00|515.2|515|521|520.3|521.8|521.4|515.2|514.3|378011
1584546000000|2020-03-18 15:40:00|520.9|520.2|522|521.4|524|523|518.4|517.9|592108
1584546300000|2020-03-18 15:45:00|521.9|521.7|524.4|523.5|524.9|524.3|517.5|517.2|285487
1584546600000|2020-03-18 15:50:00|524.5|523.6|527|526.2|527|526.7|523|522.6|397930
1584546900000|2020-03-18 15:55:00|527.2|526.5|523.7|522.6|530|529.2|523.4|522.4|437262
1584547200000|2020-03-18 16:00:00|523.8|522.7|524.8|523.9|526.7|526.1|523.6|522.7|261340
1584547500000|2020-03-18 16:05:00|524.9|524|523.9|523.3|528.6|527.9|522.8|522.1|292900
1584547800000|2020-03-18 16:10:00|523.8|523|519.9|519.3|523.8|523.6|519|518.6|634676
1584548100000|2020-03-18 16:15:00|520|519.4|517.4|517.1|520.4|519.8|514.5|514|359078
1584548400000|2020-03-18 16:20:00|517.5|517.2|520.6|520|521.7|521|517.5|516.9|298338
1584548700000|2020-03-18 16:25:00|520.5|519.9|520.3|518.7|522.5|521.6|517.2|516.4|414985
1584604800000|2020-03-19 08:00:00|612.6|454.2|523.5|522|1095|530.5|514.6|454|913272
1584605100000|2020-03-19 08:05:00|523.3|522.2|534.5|532.8|1095|540|522.6|522|601121
1584605400000|2020-03-19 08:10:00|534.3|532.9|539.6|538.7|546|545.6|533.9|532.8|812579
1584605700000|2020-03-19 08:15:00|539.5|538.8|546.8|545.7|550|549.8|539.3|538.8|488510
1584606000000|2020-03-19 08:20:00|546.7|545.9|540.1|539|547|546.4|538.7|538|297842
1584606300000|2020-03-19 08:25:00|539.6|538.9|541.6|541.1|544.9|544.2|536.7|536.6|237087
1584606600000|2020-03-19 08:30:00|541.5|540.6|538.6|537.7|544.1|543.3|537.2|536.2|309658
1584606900000|2020-03-19 08:35:00|538.7|537.6|540.7|540|544|542.7|536|535.6|370617
1584607200000|2020-03-19 08:40:00|540.8|540.1|537.1|536.4|544|543.2|537|535.9|195220
1584607500000|2020-03-19 08:45:00|537|536.3|534.7|533.7|538.7|536.6|532.5|532|198592
1584607800000|2020-03-19 08:50:00|534.9|534.2|540|538.8|540|539.7|534.9|533.8|103140
1584608100000|2020-03-19 08:55:00|539.9|538.6|541.9|540.2|542.4|541.7|538|537.6|87862
1584608400000|2020-03-19 09:00:00|541.8|540.3|539.8|538.7|543|542.1|539.4|538.7|85395
1584608700000|2020-03-19 09:05:00|539.7|538.8|539.3|538.5|541|539.8|535|534.9|239292
1584609000000|2020-03-19 09:10:00|539|538.7|538.6|537.9|540.8|540.2|535.6|535.5|100444
1584609300000|2020-03-19 09:15:00|538.7|538|536.6|535.4|540|539.5|535.1|534|138680
1584609600000|2020-03-19 09:20:00|536.5|535|535.6|534.9|539.4|538.6|531.8|531.6|247240
1584609900000|2020-03-19 09:25:00|535.3|534.8|532.2|531.1|535.6|535.2|531.6|531|144414
1584610200000|2020-03-19 09:30:00|532.1|531|532.9|531.7|535.6|535|527.6|527|114119
1584610500000|2020-03-19 09:35:00|532.8|531.8|535|533.6|536|534.8|531.8|530.8|164599
1584610800000|2020-03-19 09:40:00|534.9|533.5|529.9|528.2|535|533.6|528.3|527.4|296813
1584611100000|2020-03-19 09:45:00|529.1|528.1|532|531|533.5|532.6|525|524.6|179436
1584611400000|2020-03-19 09:50:00|532.3|531.1|534.1|533.1|535|534|530.8|529.9|58715
1584611700000|2020-03-19 09:55:00|534.2|533.2|538.1|537|539|538|533.9|533.1|200688
1584612000000|2020-03-19 10:00:00|538|536.8|532.9|531.6|538.1|536.8|531.5|530.8|205668
1584612300000|2020-03-19 10:05:00|532.8|531.7|528.9|528.1|532.8|531.8|526.9|526.4|271434
1584612600000|2020-03-19 10:10:00|529.3|527.6|530|528.1|531|530.6|526.2|526|285951
1584612900000|2020-03-19 10:15:00|529.9|528.2|530|528.4|531|530|524.3|524|268795
1584613200000|2020-03-19 10:20:00|530.2|528.5|532.6|530.6|532.8|531.9|526.9|525.8|177813
1584613500000|2020-03-19 10:25:00|531.8|530.7|533.2|532.3|533.5|532.3|529|527.3|303930
1584613800000|2020-03-19 10:30:00|533.6|532.4|535|533.7|536|535.1|532.4|531.4|202396
1584614100000|2020-03-19 10:35:00|534.9|534.8|533.1|531.9|535|534.8|531.1|530|212683
1584614400000|2020-03-19 10:40:00|532.3|531.8|531.8|530.7|532.9|531.8|530.4|529.4|83266
1584614700000|2020-03-19 10:45:00|531.9|530.8|532|530.5|532.8|531.7|529.4|528.2|199413
1584615000000|2020-03-19 10:50:00|531.8|530.2|531|530.3|532.3|531.8|529.7|529|103903
1584615300000|2020-03-19 10:55:00|530.9|530.1|529.4|528.5|532.3|531.6|527.3|526|108624
1584615600000|2020-03-19 11:00:00|528.8|528.4|532.5|531.7|533.3|532.7|528.8|528|113467
1584615900000|2020-03-19 11:05:00|532.1|531.6|536.8|535.8|537|536.1|532.1|531|56906
1584616200000|2020-03-19 11:10:00|536.7|535.7|542.8|542|543|542.4|536|535.3|329725
1584616500000|2020-03-19 11:15:00|542.7|542.1|542.9|541.4|544.1|544|541.9|540.7|389987
1584616800000|2020-03-19 11:20:00|543|541.6|547.9|547.1|548|547.4|542.7|541.6|412213
1584617100000|2020-03-19 11:25:00|547.8|547.2|548|547.6|549|548.5|546.4|546.2|435380
1584617400000|2020-03-19 11:30:00|548.1|547.7|544.2|542.9|548.9|548.2|541.4|540.6|223487
1584617700000|2020-03-19 11:35:00|543.5|542.8|540.8|540|548|547|540.8|540|151342
1584618000000|2020-03-19 11:40:00|541|540.1|543|541.5|543.9|542.7|540.8|540.1|393690
1584618300000|2020-03-19 11:45:00|542.4|541.6|546.7|546|546.9|546.1|540.1|539.2|269594
1584618600000|2020-03-19 11:50:00|546.6|546.1|541.6|540.9|547.6|546.8|539|538|171282
1584618900000|2020-03-19 11:55:00|541.7|541.2|539.2|538.3|544|542.2|537.9|537.1|108634
1584619200000|2020-03-19 12:00:00|539.3|538.1|540.6|539.2|548.9|540.8|539.3|528.4|176509
1584619500000|2020-03-19 12:05:00|540|539.6|545.4|543.9|545.6|545|540|539.6|137292
1584619800000|2020-03-19 12:10:00|545.3|544|545.8|545|546.6|546.2|542|541.1|250576
1584620100000|2020-03-19 12:15:00|546|545.1|546.6|545.6|546.8|545.7|542.9|541.9|56281
1584620400000|2020-03-19 12:20:00|546.5|545.7|541.3|540.1|546.5|545.7|540.9|540|52812
1584620700000|2020-03-19 12:25:00|541.5|540.2|544.9|543.3|544.9|543.3|540.5|540.2|85510
1584621000000|2020-03-19 12:30:00|544.8|543.2|542.4|541.9|545|544.2|542|541.6|108284
1584621300000|2020-03-19 12:35:00|542.5|542.1|539.3|538.1|543.6|543.1|539.3|538|167000
1584621600000|2020-03-19 12:40:00|539.2|538|542|541.1|543.3|542.2|537|536.6|245916
1584621900000|2020-03-19 12:45:00|541.6|541|540.2|539.4|541.9|541|537.8|537.2|154783
1584622200000|2020-03-19 12:50:00|539.8|539.3|539.7|538.4|541|539.9|537.2|536.5|98667
1584622500000|2020-03-19 12:55:00|539.8|538.5|539.1|538.2|539.9|539.1|536.5|536|99470
1584622800000|2020-03-19 13:00:00|539|538.3|539.2|538.5|540.2|539.1|536.7|536.2|259832
1584623100000|2020-03-19 13:05:00|539.1|538.4|537.9|536.8|539.6|539.1|536.1|535|265661
1584623400000|2020-03-19 13:10:00|537.5|536.9|536.7|535.5|538.6|538|534.8|534.3|119006
1584623700000|2020-03-19 13:15:00|536.5|535.3|536.8|536|537.2|536.7|535|534.4|125630
1584624000000|2020-03-19 13:20:00|536.9|536.1|535.6|534.6|537.2|536.6|534.8|534|120171
1584624300000|2020-03-19 13:25:00|535.5|534.5|534.6|534|536.5|535.7|533.8|533|134374
1584624600000|2020-03-19 13:30:00|534.5|533.9|528.8|527.4|534.6|533.9|525.6|525|863612
1584624900000|2020-03-19 13:35:00|528.9|527.5|527|526.1|530.2|530|525.3|525.2|227890
1584625200000|2020-03-19 13:40:00|527.1|526.2|523.6|522.5|527.8|526.6|521.6|521|399199
1584625500000|2020-03-19 13:45:00|523.5|522.6|525|524.3|530.7|530|521.5|521.2|349390
1584625800000|2020-03-19 13:50:00|524.8|524.2|522.9|522.2|528.7|527.8|522.7|522|412233
1584626100000|2020-03-19 13:55:00|522.8|522.3|525.3|524.3|525.7|525.3|521.2|520.2|447050
1584626400000|2020-03-19 14:00:00|525.4|524.4|530.2|529.3|531.4|530.5|523|522.2|221842
1584626700000|2020-03-19 14:05:00|530.3|529.4|537.9|536.5|538|536.5|529.5|529.3|536099
1584627000000|2020-03-19 14:10:00|537.8|536.6|540|539.2|540|539.3|535.9|534.9|265904
1584627300000|2020-03-19 14:15:00|540.2|539.5|535|533.7|542|540.8|534|533.2|339509
1584627600000|2020-03-19 14:20:00|535.2|533.8|542.5|541.4|542.5|542.1|535|533.8|191787
1584627900000|2020-03-19 14:25:00|542.4|541.1|544.5|543.5|545|544.6|540.1|539.6|274002
1584628200000|2020-03-19 14:30:00|544.3|544|543.6|542.6|546|545.7|542.1|541.1|343725
1584628500000|2020-03-19 14:35:00|543.5|542.5|534.1|533|543.6|542.6|532.8|532.3|327507
1584628800000|2020-03-19 14:40:00|534.2|533.5|540.5|539.3|540.9|540.2|533.6|533|3689294
1584629100000|2020-03-19 14:45:00|540.4|539.4|536.3|535.1|541.1|540.7|534.6|534|303112
1584629400000|2020-03-19 14:50:00|536.2|535.2|538.4|537.2|539.5|538.5|532.8|532.2|236099
1584629700000|2020-03-19 14:55:00|538.3|537|534.1|533.5|540.9|540|534.1|533.4|730210
1584630000000|2020-03-19 15:00:00|534|533|536.5|535.5|538.5|537.5|534|533|172990
1584630300000|2020-03-19 15:05:00|536.6|536|536.5|535.9|538.9|538.1|534.1|533.3|222040
1584630600000|2020-03-19 15:10:00|536.6|536.2|539|538.3|540|539.7|534.9|534.1|322178
1584630900000|2020-03-19 15:15:00|538.9|538.2|537.7|536.8|539.4|538.6|535.7|534.6|244989
1584631200000|2020-03-19 15:20:00|537.9|537.1|543.7|542.8|544|543.4|537.9|537.1|353366
1584631500000|2020-03-19 15:25:00|543.8|542.9|543.5|542.9|544.3|544.1|542.3|541.9|761212
1584631800000|2020-03-19 15:30:00|543.6|542.8|545.1|544.4|545.3|544.9|541.5|541|573455
1584632100000|2020-03-19 15:35:00|544.9|544.3|545.1|544.3|547.9|547.4|543.9|543.4|593427
1584632400000|2020-03-19 15:40:00|544.7|544.2|551.2|550.4|551.8|551.5|544.1|544|1056752
1584632700000|2020-03-19 15:45:00|550.8|550.3|551.7|550.7|552.1|551.4|549.1|548|665360
1584633000000|2020-03-19 15:50:00|551.2|550.6|554.1|553.8|555|554.6|548.4|548|282000
1584633300000|2020-03-19 15:55:00|553.9|553.7|549.2|548|557.1|556.8|547.7|547.1|518624
1584633600000|2020-03-19 16:00:00|549.1|548.5|548.8|547.2|552.3|551.5|548.2|547.1|499623
1584633900000|2020-03-19 16:05:00|548.7|547.4|548.1|547.3|551.3|550.6|547.6|547|228058
1584634200000|2020-03-19 16:10:00|548.7|547.7|551.8|550.9|551.9|551.2|547.7|547.2|354883
1584634500000|2020-03-19 16:15:00|552|551|552.3|551.6|553.9|552.5|548.6|548|237087
1584634800000|2020-03-19 16:20:00|552.4|551.2|549.6|548.9|552.5|552.1|549.5|548.9|273327
1584635100000|2020-03-19 16:25:00|549.5|548.4|554|552.2|554|553.5|546.4|546.3|433495
1584691200000|2020-03-20 08:00:00|1095|511.3|584.8|583.9|1095|583.9|577.8|511.3|1004452
1584691500000|2020-03-20 08:05:00|585|584.1|580.4|578|595|594.6|576.1|575|628659
1584691800000|2020-03-20 08:10:00|580.3|577.1|578.7|576|585.8|584.9|576.7|575.2|312438
1584692100000|2020-03-20 08:15:00|578.6|577.1|579.9|577.2|581|580.7|567.3|567.2|523906
1584692400000|2020-03-20 08:20:00|581.1|579.1|573.9|572.5|582.1|581.1|573.9|571.6|354493
1584692700000|2020-03-20 08:25:00|574.5|573.4|578.3|576.1|580|579|567.8|565.4|439434
1584693000000|2020-03-20 08:30:00|578.2|575.9|573.8|572.6|581.2|580.7|569.1|568|429698
1584693300000|2020-03-20 08:35:00|574.3|572.5|569.1|567.3|577|575.4|566|565|180694
1584693600000|2020-03-20 08:40:00|569|567.4|572.9|571.3|574.2|572.8|566.9|565.7|436109
1584693900000|2020-03-20 08:45:00|572|571.4|577.8|576.5|579.8|578.6|572|571.3|305747
1584694200000|2020-03-20 08:50:00|577.9|577.2|577.5|576.5|582|581.9|575.7|575|214317
1584694500000|2020-03-20 08:55:00|577.4|576.4|582.9|581.8|583|581.9|575.2|573.9|181249
1584694800000|2020-03-20 09:00:00|582.6|581.2|582.1|581.2|585|584.7|579.6|577.9|276070
1584695100000|2020-03-20 09:05:00|582.6|580.9|586.6|585.1|591.5|590.1|580.9|580|521600
1584695400000|2020-03-20 09:10:00|586.7|585.2|588.9|588.3|589.7|589.1|584.4|583.3|275151
1584695700000|2020-03-20 09:15:00|589.5|588.4|589.6|588.6|594|593|587.4|586.8|490036
1584696000000|2020-03-20 09:20:00|589.8|589.7|585.6|584.5|590.9|590.2|585.4|584.4|154022
1584696300000|2020-03-20 09:25:00|585.5|584.6|589.3|588.2|589.7|589|583.4|582.6|233353
1584696600000|2020-03-20 09:30:00|589|588.3|590.8|589.2|593|592.1|589|587.8|265904
1584696900000|2020-03-20 09:35:00|590.7|589.1|584.8|584.1|590.8|589.6|584.5|582.7|166220
1584697200000|2020-03-20 09:40:00|584.9|584|585.7|584.6|589.3|588.4|584.3|583.3|190279
1584697500000|2020-03-20 09:45:00|585.9|584.7|586.1|585|591|590|585.7|584.5|241295
1584697800000|2020-03-20 09:50:00|585.5|585.1|587.5|586.3|590|589|584.8|583.6|242638
1584698100000|2020-03-20 09:55:00|587.6|586.2|588.6|588.1|590.3|589.4|586|585|211078
1584698400000|2020-03-20 10:00:00|588.7|587.7|587.3|586.3|589.9|588.7|585.7|585|389133
1584698700000|2020-03-20 10:05:00|587.4|586.5|589.1|588.1|590.9|590.7|586.7|586|248183
1584699000000|2020-03-20 10:10:00|589|588.2|588.3|587.2|591.3|590.2|587|585.8|252418
1584699300000|2020-03-20 10:15:00|588.4|587.7|584.9|583.8|589.2|588.3|583.2|582.4|220370
1584699600000|2020-03-20 10:20:00|584.8|583.9|582.9|581.9|586.4|585.4|581|580.7|206124
1584699900000|2020-03-20 10:25:00|582.8|582.5|576.3|574.7|582.8|582.5|575.1|574.7|128197
1584700200000|2020-03-20 10:30:00|576.2|574.8|575.9|575|580|579.5|575.3|574.7|604251
1584700500000|2020-03-20 10:35:00|576|575.4|577.3|576.1|578.3|577.8|575.3|575|171562
1584700800000|2020-03-20 10:40:00|577.2|576.2|574.8|574|578|576.8|574.1|573.2|232959
1584701100000|2020-03-20 10:45:00|574.7|573.9|577.7|577.1|578.3|577.2|573.6|573.1|324342
1584701400000|2020-03-20 10:50:00|577.6|576.9|575.5|575.2|580|579.4|574.8|573.8|1630264
1584701700000|2020-03-20 10:55:00|575.4|575|576.3|575.7|576.6|576.5|573.6|573.4|1688696
1584702000000|2020-03-20 11:00:00|575.7|575.6|577.7|577.4|579|578.5|575.7|575.1|454531
1584702300000|2020-03-20 11:05:00|577.5|577.2|577.9|577.2|579|578.4|575.4|575|308915
1584702600000|2020-03-20 11:10:00|578|577.3|574.9|574.2|578|577.5|573.2|572.9|271125
1584702900000|2020-03-20 11:15:00|574.8|574.3|573.4|572.3|576.2|575.4|571.5|571.1|260671
1584703200000|2020-03-20 11:20:00|573.3|572.2|570.6|570|573.6|572.6|570.4|570|213790
1584703500000|2020-03-20 11:25:00|570.8|570.1|572.1|571.1|573.9|572.8|570.1|569.5|287762
1584703800000|2020-03-20 11:30:00|572.2|571.3|576.1|575.3|576.9|576.3|571.7|571.3|174351
1584704100000|2020-03-20 11:35:00|576|575.2|575.4|574.2|576|575.3|571.7|571.6|413257
1584704400000|2020-03-20 11:40:00|575.3|574.3|575.7|574.7|576.5|575.1|572.5|572.4|208687
1584704700000|2020-03-20 11:45:00|575|574.8|576|575.6|578.7|578.2|573.6|573.5|257233
1584705000000|2020-03-20 11:50:00|576.1|575.7|577.9|576.8|578|577.2|574.2|572.9|215154
1584705300000|2020-03-20 11:55:00|577.8|576.7|579|578.3|579|578.3|576.2|575.4|140426
1584705600000|2020-03-20 12:00:00|579.7|578.1|583.4|578.6|598|578.7|579.6|562.1|3208
1584705900000|2020-03-20 12:05:00|587.9|578.5|578.8|578.1|598|581.2|577.8|571.6|1861148
1584706200000|2020-03-20 12:10:00|579.1|578.2|582.3|581.1|582.4|581.9|578|577.3|184741
1584706500000|2020-03-20 12:15:00|582.2|581|584.9|583.6|584.9|584|581.3|580.1|181545
1584706800000|2020-03-20 12:20:00|584.8|583.5|584|583.1|588|586.6|583.6|582.9|145954
1584707100000|2020-03-20 12:25:00|584.5|583.2|580.3|579.1|585.6|585|579.9|579|95568
1584707400000|2020-03-20 12:30:00|580.4|579.2|577|575.6|580.4|579.2|576|574.5|192554
1584707700000|2020-03-20 12:35:00|576.9|575.7|574.4|573.4|577|576.7|573.8|572.3|140952
1584708000000|2020-03-20 12:40:00|574.3|573.3|569.3|568.1|575.3|574|568.7|568|250995
1584708300000|2020-03-20 12:45:00|568.7|568|566.9|565.8|570.6|569.3|565.7|565|535086
1584708600000|2020-03-20 12:50:00|566.8|565.5|564.3|563.4|567.1|566.2|562.1|561.1|357590
1584708900000|2020-03-20 12:55:00|564.2|563.3|558.7|557.7|564.7|563.6|557.9|557|391054
1584709200000|2020-03-20 13:00:00|558.6|557.2|563.2|561.4|564.4|563.3|556.7|555.6|132879
1584709500000|2020-03-20 13:05:00|562.8|562.7|565.9|564.1|566.3|564.7|561.2|560.1|104565
1584709800000|2020-03-20 13:10:00|565.8|564.2|567.8|566.5|567.8|566.6|564.9|564|55522
1584710100000|2020-03-20 13:15:00|567.7|566.6|562.9|562|568.1|566.7|562.9|562|894398
1584710400000|2020-03-20 13:20:00|563|562.1|559.8|558.2|563.7|562.9|558.8|558|374761
1584710700000|2020-03-20 13:25:00|559.7|559.4|561.8|560.4|563.1|561.3|559.4|558.3|101106
1584711000000|2020-03-20 13:30:00|561.7|560.5|557.1|553.2|562.5|561.4|552.1|550|284917
1584711300000|2020-03-20 13:35:00|556.2|552.8|545.8|544.2|556.6|554.1|543.5|543|682122
1584711600000|2020-03-20 13:40:00|545.9|544.3|544.6|543.1|547.7|547|542.2|541.9|291860
1584711900000|2020-03-20 13:45:00|544.5|543.2|543.9|542.5|548.7|548.2|542.4|541.5|508483
1584712200000|2020-03-20 13:50:00|542.8|542.4|547.8|546|551.6|549.8|542.4|541.7|360146
1584712500000|2020-03-20 13:55:00|547.6|546.1|549.5|547.2|550.8|550.6|546|545|220969
1584712800000|2020-03-20 14:00:00|549.4|547.3|558|556.7|559|557.9|548.4|547.3|291824
1584713100000|2020-03-20 14:05:00|558.1|557.5|551.7|550.1|558.1|557.5|549.3|548.3|219519
1584713400000|2020-03-20 14:10:00|551.8|550.6|552.7|551.6|556|554.6|550.4|550|233461
1584713700000|2020-03-20 14:15:00|552.9|551.7|558|556.2|559|557.8|550.5|550|122372
1584714000000|2020-03-20 14:20:00|557.9|556.3|564.1|562.2|565.3|564|556.3|555.9|354159
1584714300000|2020-03-20 14:25:00|564|562.3|563.3|562.2|564.9|563.6|561.5|560.4|144380
1584714600000|2020-03-20 14:30:00|563.4|562.3|566.3|565.3|568.5|568.2|563.4|562.3|185821
1584714900000|2020-03-20 14:35:00|566.4|565.4|563.9|562.6|566.5|565.4|561.8|560.8|107793
1584715200000|2020-03-20 14:40:00|564|563.2|562|561.4|565.9|564.4|561.3|560|298329
1584715500000|2020-03-20 14:45:00|562.1|561.2|562.4|561.1|565.6|564.4|561.1|560.4|256632
1584715800000|2020-03-20 14:50:00|562.5|561.2|568.6|567.8|568.6|568.3|562.2|561.2|147178
1584716100000|2020-03-20 14:55:00|569.2|567.7|569.4|568.3|570|569.5|567.4|566|112667
1584716400000|2020-03-20 15:00:00|569.5|568.2|570.1|569.2|571.9|570.8|567.9|566.7|262186
1584716700000|2020-03-20 15:05:00|570.2|569.3|568.1|567.3|570.6|570|564.4|562.9|622989
1584717000000|2020-03-20 15:10:00|568.6|567.4|564.4|563.4|569.3|568.5|563.4|562.6|145184
1584717300000|2020-03-20 15:15:00|564|563.3|561.2|560.4|564.7|564|560.5|559.3|192925
1584717600000|2020-03-20 15:20:00|560.6|559.9|549.5|547.7|560.6|559.9|549.5|547.7|213191
1584717900000|2020-03-20 15:25:00|549.4|547.8|554.1|552.8|554.8|554.5|548.9|547.5|162879
1584718200000|2020-03-20 15:30:00|554|552.6|556|555|557.8|556|551|549.2|226851
1584718500000|2020-03-20 15:35:00|555.6|554.9|557.4|556.3|560|558.8|553.9|553.3|379861
1584718800000|2020-03-20 15:40:00|557.3|556.4|559.5|558.6|561.7|560.6|556|555|243594
1584719100000|2020-03-20 15:45:00|559.6|558.5|559.8|558.4|560.7|559.2|556|555.2|175395
1584719400000|2020-03-20 15:50:00|559.7|558.3|554.9|553.7|559.7|558.3|552.2|551.7|400427
1584719700000|2020-03-20 15:55:00|555|553.8|556.1|555.1|558.1|556.9|554|553.7|184850
1584720000000|2020-03-20 16:00:00|556.2|555.2|555|554.3|558.9|558.1|555|554.3|230660
1584720300000|2020-03-20 16:05:00|554.9|554.2|546.5|545.4|554.9|554.3|546.3|545.3|395654
1584720600000|2020-03-20 16:10:00|546.6|546.1|549.4|548.1|549.7|549.4|544|543.1|380666
1584720900000|2020-03-20 16:15:00|548.7|548.2|550.1|549.2|550.2|550.1|546.1|545.5|375219
1584721200000|2020-03-20 16:20:00|550|549.1|545.9|545.2|550.4|550|545.8|545.1|528816
1584721500000|2020-03-20 16:25:00|545.8|545.1|548|546.6|548|547.8|543.8|543|361687
1584950400000|2020-03-23 08:00:00|555.9|504.4|533.1|532.5|1095|533.1|529.8|504.4|976043
1584950700000|2020-03-23 08:05:00|533.3|532.6|535.2|534.3|544.7|543.8|530.9|530.2|469666
1584951000000|2020-03-23 08:10:00|535|534.4|542.2|541.5|546.1|545.4|533.6|532.7|289845
1584951300000|2020-03-23 08:15:00|541.9|541.4|542.9|542.1|543.9|543|538.4|538|257135
1584951600000|2020-03-23 08:20:00|542.8|542.2|534.6|533.8|542.8|542.2|533.5|532.6|352505
1584951900000|2020-03-23 08:25:00|534.5|533.9|532.8|531.6|537.5|536.9|530.5|530|324002
1584952200000|2020-03-23 08:30:00|532.7|532.1|538.3|537.6|539.5|538.8|532.3|532.1|378729
1584952500000|2020-03-23 08:35:00|538.2|537.5|538|537.3|540.9|540.1|535|534|319126
1584952800000|2020-03-23 08:40:00|537.9|537.4|537.5|536.8|539|538.2|534.4|533.9|336562
1584953100000|2020-03-23 08:45:00|537.7|536.9|540.8|540.1|542.5|541.6|537|536.5|213301
1584953400000|2020-03-23 08:50:00|540.9|540.2|540.2|539.6|542.7|542.2|538.8|538.4|220670
1584953700000|2020-03-23 08:55:00|540.1|539.5|539.4|538.9|541.7|541|538.3|538.2|372958
1584954000000|2020-03-23 09:00:00|539.7|539|541.7|540.8|544.5|543.7|539.7|539|279536
1584954300000|2020-03-23 09:05:00|541.6|540.7|544.4|544|544.9|544.1|541|540.1|266957
1584954600000|2020-03-23 09:10:00|544.2|543.9|540.1|539.7|544.5|543.9|539.5|539.1|279691
1584954900000|2020-03-23 09:15:00|540|539.5|540.1|539.6|541.4|540.6|537|536.1|666213
1584955200000|2020-03-23 09:20:00|539.9|539.7|538.9|538.4|542.6|541.6|538|537.4|472112
1584955500000|2020-03-23 09:25:00|538.8|538.3|541.5|541|542.5|541.8|536.2|535.4|410937
1584955800000|2020-03-23 09:30:00|541.6|541.1|542.3|541.8|545|544.7|540.6|540.4|203136
1584956100000|2020-03-23 09:35:00|542.2|541.7|543.2|542.7|544.5|544|541.2|541|193507
1584956400000|2020-03-23 09:40:00|543.3|543|546|545.5|546|545.7|541.9|541.4|256287
1584956700000|2020-03-23 09:45:00|546.1|545.7|546.4|545.8|547.3|546.5|544.8|544.2|211335
1584957000000|2020-03-23 09:50:00|546.5|545.9|547.6|547.1|548.8|548.1|542.4|541.8|301471
1584957300000|2020-03-23 09:55:00|547.7|547.2|546|545.4|549|548.7|545.7|545.4|212302
1584957600000|2020-03-23 10:00:00|546.1|545.3|548.1|547.4|549.9|549.3|544.5|544.2|224951
1584957900000|2020-03-23 10:05:00|548.3|547.5|550.3|549.7|551|550.4|546.9|546.6|207959
1584958200000|2020-03-23 10:10:00|550.4|549.8|550.9|550.4|552|551.7|549.6|549.3|182129
1584958500000|2020-03-23 10:15:00|551|550.6|551.3|550.8|552|551.4|549.7|549.5|207127
1584958800000|2020-03-23 10:20:00|551.1|550.7|550.8|550.3|551.6|551.1|548.8|548.2|275482
1584959100000|2020-03-23 10:25:00|550.6|550.1|553.3|552.6|553.6|553|549.4|549.1|290787
1584959400000|2020-03-23 10:30:00|553.2|552.9|558.3|557.8|559.8|559.3|553.2|552.9|377731
1584959700000|2020-03-23 10:35:00|558.2|557.5|567.4|553.9|567.5|561|554.4|551.3|354613
1584960000000|2020-03-23 10:40:00|573.1|554|563.8|563.1|573.7|563.9|561|550|479710
1584960300000|2020-03-23 10:45:00|563.9|563.6|562.3|561.7|565|564.4|561.6|561|183361
1584960600000|2020-03-23 10:50:00|562.2|561.6|560.7|560|563|562.4|560|559.8|169543
1584960900000|2020-03-23 10:55:00|560.6|559.8|561.4|560.7|562.1|561.2|558.6|558|150211
1584961200000|2020-03-23 11:00:00|561.5|560.6|559.6|558.9|562|561.5|558.6|558|143772
1584961500000|2020-03-23 11:05:00|559.3|558.7|558.7|558|561.8|561.3|557.9|557.2|242019
1584961800000|2020-03-23 11:10:00|558.6|557.9|560.6|559.9|562.3|562|558.4|557.9|253756
1584962100000|2020-03-23 11:15:00|560.8|560|560|559.6|561|560.5|558.7|558.1|385501
1584962400000|2020-03-23 11:20:00|560.1|559.4|562.3|561.6|562.8|561.9|559.7|559.2|157129
1584962700000|2020-03-23 11:25:00|562.2|561.7|562.3|561.7|563.9|563.3|560.5|560.2|229083
1584963000000|2020-03-23 11:30:00|562.4|561.6|559.9|559.5|562.5|562|559.7|559.4|263894
1584963300000|2020-03-23 11:35:00|560|559.6|558.6|557.9|561.3|560.7|557.3|556.4|211197
1584963600000|2020-03-23 11:40:00|558.5|557.8|558.6|558.1|560.3|559.8|557.5|557.1|168787
1584963900000|2020-03-23 11:45:00|558.9|558.3|558.3|557.8|559.6|559.2|558.2|557.7|110940
1584964200000|2020-03-23 11:50:00|558|557.7|558.3|557.8|558.3|557.9|556.6|556.1|115085
1584964500000|2020-03-23 11:55:00|558.2|557.5|554.5|553.8|558.3|557.8|554.2|553.7|147292
1584964800000|2020-03-23 12:00:00|554.7|553.7|563.3|562.4|563.3|562.6|554.7|550|305893
1584965100000|2020-03-23 12:05:00|562.8|562.2|563.3|562.5|564.3|563.6|561.1|560|228222
1584965400000|2020-03-23 12:10:00|563.4|562.6|569.8|568.9|573.1|572.5|563.1|562.6|497194
1584965700000|2020-03-23 12:15:00|569.9|569|573.9|573.2|576.4|576|567.6|567.1|772241
1584966000000|2020-03-23 12:20:00|574|573.5|574.3|573.3|580|579.7|573.4|572.6|696333
1584966300000|2020-03-23 12:25:00|574.2|573.2|568|567.1|575|574.5|565.1|563.9|405850
1584966600000|2020-03-23 12:30:00|567.9|566.9|567.9|567.2|570.1|569.8|564.3|563.5|229762
1584966900000|2020-03-23 12:35:00|568|567.5|568.5|567.5|570.1|569.5|564.5|564.2|190522
1584967200000|2020-03-23 12:40:00|568.6|567.6|573.9|573.1|575|574.2|567.3|566.5|216451
1584967500000|2020-03-23 12:45:00|573.8|572.9|571.2|570.7|574.3|573.8|569.8|569|117816
1584967800000|2020-03-23 12:50:00|571.1|570.8|570.6|570|571.4|571.2|565.7|565.2|172126
1584968100000|2020-03-23 12:55:00|570.5|569.9|569.9|569.4|571.2|570.8|567.7|567|158567
1584968400000|2020-03-23 13:00:00|569.8|569.2|574.6|573.8|575|574.6|569|568.8|238758
1584968700000|2020-03-23 13:05:00|574.5|573.6|572.9|572.5|575|574.7|572.9|572.5|167582
1584969000000|2020-03-23 13:10:00|573.1|572.6|573|572.4|573.4|572.9|569.5|569|146955
1584969300000|2020-03-23 13:15:00|572.9|572.3|569.7|569.1|572.9|572.3|567.4|566.9|181299
1584969600000|2020-03-23 13:20:00|569.6|569.2|560.8|559.9|569.6|569.3|558.8|558.3|269796
1584969900000|2020-03-23 13:25:00|560.7|559.8|559.2|558.2|562.8|561.9|558.9|558.1|192894
1584970200000|2020-03-23 13:30:00|559.1|558.1|559.8|558.9|565.9|564.9|552.2|551.2|353859
1584970500000|2020-03-23 13:35:00|560|559|551.8|550.7|560.6|560.3|551|550|369322
1584970800000|2020-03-23 13:40:00|551.7|550.8|554.8|554|560|558.7|550.4|550|380720
1584971100000|2020-03-23 13:45:00|554.9|554.1|558.9|558.3|562.2|561.4|553.3|552.3|335014
1584971400000|2020-03-23 13:50:00|558.3|558.2|558|557.2|561.3|560.5|553.6|553|344389
1584971700000|2020-03-23 13:55:00|557.9|557.1|561.8|560.9|563.5|562.6|557.2|556.4|1530990
1584972000000|2020-03-23 14:00:00|561.7|561.1|559.6|558.8|564|563.3|555.3|555|398774
1584972300000|2020-03-23 14:05:00|559.7|558.9|559.5|558.7|562.3|561.8|556.8|556|239476
1584972600000|2020-03-23 14:10:00|559.6|558.8|559.5|558.9|563.7|562.9|557.7|557.2|192129
1584972900000|2020-03-23 14:15:00|559.8|559|557.7|557.1|563|562.6|556.2|556.1|235291
1584973200000|2020-03-23 14:20:00|557.8|557.2|560.3|559.5|560.4|559.8|556.4|555.9|175737
1584973500000|2020-03-23 14:25:00|560.2|559.6|557.3|556.8|561|560.8|555.2|555|256370
1584973800000|2020-03-23 14:30:00|557.4|556.9|558.2|557.7|558.2|557.7|554.5|554.4|404945
1584974100000|2020-03-23 14:35:00|558.5|558.1|554.3|553.4|559.8|559.1|552.6|552|288777
1584974400000|2020-03-23 14:40:00|554.4|553.5|555.5|554.7|557.4|556.5|552.6|552|309576
1584974700000|2020-03-23 14:45:00|555.4|554.5|553.7|553|555.5|554.8|552.4|552|337969
1584975000000|2020-03-23 14:50:00|553.8|553.2|551.3|550.6|554.4|553.8|550.5|550|292145
1584975300000|2020-03-23 14:55:00|551.2|550.5|551.4|550.6|552.2|551.5|549.2|548.4|628188
1584975600000|2020-03-23 15:00:00|551.3|550.7|551.3|550.7|554|553.4|549.2|549.1|204273
1584975900000|2020-03-23 15:05:00|551.2|550.6|553|552.3|553.6|553|549|548.4|398489
1584976200000|2020-03-23 15:10:00|553.1|552.4|550|549.5|555.5|555|549.3|548.6|689392
1584976500000|2020-03-23 15:15:00|550.1|549.6|550.1|549.4|551.9|551.5|547.8|547.7|331338
1584976800000|2020-03-23 15:20:00|550|549.3|547.1|546.8|550.7|550|546.8|546.3|960690
1584977100000|2020-03-23 15:25:00|547.2|546.9|545.2|544.5|549.4|548.8|545|544.4|307135
1584977400000|2020-03-23 15:30:00|545.3|544.6|546.6|546.1|549.1|548.5|544.8|544.3|291110
1584977700000|2020-03-23 15:35:00|546.5|546|546.9|546.4|549|548.6|545.2|544.7|209771
1584978000000|2020-03-23 15:40:00|547|546.5|544.8|544.1|549.1|548.7|543.9|543.5|529291
1584978300000|2020-03-23 15:45:00|544.9|544.2|546.8|546.2|547.4|547.1|544.1|543.8|325241
1584978600000|2020-03-23 15:50:00|546.7|546.1|551.4|551|552.9|552.3|545.3|544.8|393037
1584978900000|2020-03-23 15:55:00|551.2|550.9|550.6|550.4|552.4|551.9|548.3|548|404458
1584979200000|2020-03-23 16:00:00|550.5|550.3|552.5|551.9|553.7|553.3|550.3|550|439386
1584979500000|2020-03-23 16:05:00|552.6|552|550.4|550|554|553.8|550.2|550|434382
1584979800000|2020-03-23 16:10:00|550.5|550.1|549|548.5|550.8|550.4|547.4|546.9|2053517
1584980100000|2020-03-23 16:15:00|549.1|548.6|551.1|550.5|552.6|552.1|548.6|548.3|512138
1584980400000|2020-03-23 16:20:00|551.3|550.6|550.7|550.2|552.2|551.9|549|548.3|512574
1584980700000|2020-03-23 16:25:00|550.8|550.4|550.7|549.6|555|554.5|548.6|548.1|636795
1585036800000|2020-03-24 08:00:00|585.1|585|588|587.4|591.8|591.4|585|583.2|981932
1585037100000|2020-03-24 08:05:00|588.1|587.5|591.3|590.4|594|593.4|587.4|586|443159
1585037400000|2020-03-24 08:10:00|591.2|590.5|595.5|595|598.3|598.1|591.1|589.8|464640
1585037700000|2020-03-24 08:15:00|595.7|595.1|583.4|582.6|596.7|595.9|582.3|580.9|642614
1585038000000|2020-03-24 08:20:00|583.5|582.7|585.8|585|586.6|585.6|578.5|576.9|303683
1585038300000|2020-03-24 08:25:00|585.7|584.9|584.7|583.7|588.8|587.8|583.8|582.6|147068
1585038600000|2020-03-24 08:30:00|584.9|583.8|579.9|579.2|586.7|585.9|576.7|575.8|275233
1585038900000|2020-03-24 08:35:00|579.8|579.1|586.7|585.9|587|586.5|578.1|577.3|305184
1585039200000|2020-03-24 08:40:00|586.8|586|584|583.2|588|587.1|581.8|581.4|218971
1585039500000|2020-03-24 08:45:00|583.9|583|583.2|582.4|585|584.3|581.1|580.3|150549
1585039800000|2020-03-24 08:50:00|583.1|582.3|582.7|582|584.4|583.9|581.2|580.5|199112
1585040100000|2020-03-24 08:55:00|583|582.1|584.9|584.3|585|584.5|582.2|581.7|186481
1585040400000|2020-03-24 09:00:00|585|584.4|582.9|582.2|586.8|586.4|582.6|582|256944
1585040700000|2020-03-24 09:05:00|582.8|582.1|583.1|582.4|586.5|585.7|582.3|581.5|210817
1585041000000|2020-03-24 09:10:00|583.2|582.5|582.2|581.7|584|583.5|582.1|581.4|157742
1585041300000|2020-03-24 09:15:00|582.1|581.6|582.4|581.6|583|582.8|579.5|579|154594
1585041600000|2020-03-24 09:20:00|582.5|581.7|583.9|583.3|584|583.5|581.9|581.5|112813
1585041900000|2020-03-24 09:25:00|583.8|583.2|585|584.5|585|584.5|582.8|582.2|227036
1585042200000|2020-03-24 09:30:00|584.9|584.4|586.1|585.6|586.5|585.9|584.7|584.1|223604
1585042500000|2020-03-24 09:35:00|586.2|585.7|589.5|588.9|590.5|590.2|586.2|585.6|375089
1585042800000|2020-03-24 09:40:00|589.4|589|589.4|588.8|590|589.9|587.9|587.1|144863
1585043100000|2020-03-24 09:45:00|589.3|588.7|589.3|588.7|589.6|589|586.9|585.9|174407
1585043400000|2020-03-24 09:50:00|589.2|588.6|588.9|588.2|590.5|590.2|587.8|587.2|199688
1585043700000|2020-03-24 09:55:00|588.8|588.1|589.5|588.6|592|591.4|587.7|587.2|550005
1585044000000|2020-03-24 10:00:00|589.4|588.7|588.4|587.8|589.4|588.7|587.1|586.1|132983
1585044300000|2020-03-24 10:05:00|588.2|587.7|585.8|585.4|588.2|587.7|585|584.3|132272
1585044600000|2020-03-24 10:10:00|585.7|585.3|587.3|586.7|587.6|587.2|585.7|585.2|115728
1585044900000|2020-03-24 10:15:00|587|586.8|588.3|587.5|588.7|588|586.8|586.4|96741
1585045200000|2020-03-24 10:20:00|588.2|587.6|588.3|587.8|590.9|590.2|587.6|586.9|171386
1585045500000|2020-03-24 10:25:00|588.2|587.7|588.3|587.7|589.7|588.8|586.4|585.9|188303
1585045800000|2020-03-24 10:30:00|588.4|587.8|592.7|592.1|593.7|593|588.3|587.8|281528
1585046100000|2020-03-24 10:35:00|592.8|592|594.1|593.5|595|594.3|592.3|591.7|134818
1585046400000|2020-03-24 10:40:00|594.2|593.4|593.7|592.9|594.2|593.7|591.2|590.4|195513
1585046700000|2020-03-24 10:45:00|593.8|593|591.3|590.6|593.9|593.3|590.2|590.1|129562
1585047000000|2020-03-24 10:50:00|591.2|590.5|587.7|587.2|591.9|591.4|586.2|584.7|298596
1585047300000|2020-03-24 10:55:00|587.5|587.3|591.4|590.8|591.9|591.6|587.5|587|111068
1585047600000|2020-03-24 11:00:00|591.5|590.9|590.4|589.8|592|591.5|588.4|588|150556
1585047900000|2020-03-24 11:05:00|590.5|589.9|590.7|590.1|592|591.4|590|589.3|61339
1585048200000|2020-03-24 11:10:00|590.6|590|589.7|589.2|591.1|590.4|589.4|589|111610
1585048500000|2020-03-24 11:15:00|589.6|589.3|586.7|586.2|590.1|589.4|586.7|586.2|94096
1585048800000|2020-03-24 11:20:00|586.8|586.3|588.9|588.2|589.6|589.1|586.6|585.8|97024
1585049100000|2020-03-24 11:25:00|589|588.3|589.6|589.1|590.8|590|588|587.3|116021
1585049400000|2020-03-24 11:30:00|589.5|589|592.6|592.1|592.9|592.3|589.3|588.9|130687
1585049700000|2020-03-24 11:35:00|592.5|592|593.9|593.3|594.4|593.9|592.4|592|161354
1585050000000|2020-03-24 11:40:00|593.8|593.4|595.2|594.6|595.7|595.4|593.6|593.2|222381
1585050300000|2020-03-24 11:45:00|595.1|594.5|593.4|592.6|596|595.2|592.2|592|129921
1585050600000|2020-03-24 11:50:00|593.5|592.7|591.1|590.4|594.5|593.8|590.4|590|139726
1585050900000|2020-03-24 11:55:00|591|590.2|591|590.2|591.7|590.8|588.7|588.2|100972
1585051200000|2020-03-24 12:00:00|592.5|588.7|590.1|589.5|592.5|591.7|589.6|588.7|134600
1585051500000|2020-03-24 12:05:00|590.2|589.4|589.1|588.6|590.2|589.6|587.6|587|87657
1585051800000|2020-03-24 12:10:00|589.2|588.3|586.2|585.7|589.2|588.4|585.6|585.4|66547
1585052100000|2020-03-24 12:15:00|586.1|585.6|586.9|586.5|588.5|588.3|585.7|585|113381
1585052400000|2020-03-24 12:20:00|587|586.6|589.5|588.8|590.5|590|586.9|586.3|107449
1585052700000|2020-03-24 12:25:00|589.4|588.7|590|589.3|590.7|589.8|588.7|588.1|74598
1585053000000|2020-03-24 12:30:00|589.9|589.4|590.5|589.8|591.7|590.9|589.8|589.4|61718
1585053300000|2020-03-24 12:35:00|590.4|589.7|592.3|591.7|593|592.6|589.1|589|102299
1585053600000|2020-03-24 12:40:00|592.4|591.8|590.7|590.2|592.4|591.9|589.8|588.9|61236
1585053900000|2020-03-24 12:45:00|590.8|590.3|592.7|592|593.8|593|590.8|590.2|101539
1585054200000|2020-03-24 12:50:00|592.6|592.1|592.7|592.3|593|592.8|591.8|591.4|101492
1585054500000|2020-03-24 12:55:00|592.8|592.2|592.3|591.8|593|592.6|591.3|591|46993
1585054800000|2020-03-24 13:00:00|592.2|591.7|589.9|589.2|592.3|591.9|589.6|588.9|73646
1585055100000|2020-03-24 13:05:00|590|589.3|590|589.3|592.8|592.5|589.7|589|109252
1585055400000|2020-03-24 13:10:00|589.9|589.2|590.6|589.9|594|592.8|587.1|586.9|160758
1585055700000|2020-03-24 13:15:00|590.5|590|589.7|589.2|592|591.5|589.7|589.1|94825
1585056000000|2020-03-24 13:20:00|589.8|589.3|589.9|589.3|591.7|591|589.4|588.6|72952
1585056300000|2020-03-24 13:25:00|590|589.4|595.3|594.6|595.7|595|589.9|589.4|161956
1585056600000|2020-03-24 13:30:00|595.5|594.7|594.9|594.3|596|595.4|593|592.2|242406
1585056900000|2020-03-24 13:35:00|595|594.4|590.9|590.1|596|595.5|589.6|589|328748
1585057200000|2020-03-24 13:40:00|591|590.2|589|588.1|592.5|591.6|586.3|586|304212
1585057500000|2020-03-24 13:45:00|589.3|588|587.6|586.7|590|589.3|586.3|586|278974
1585057800000|2020-03-24 13:50:00|587.5|586.8|588.7|588.2|589.7|589.4|586.4|586.1|253222
1585058100000|2020-03-24 13:55:00|588.8|588.3|586.9|585.9|589.3|589|584.4|583.5|271573
1585058400000|2020-03-24 14:00:00|587.2|586|586.9|586.2|588.7|587.8|586.1|585.3|176949
1585058700000|2020-03-24 14:05:00|587.1|586.3|585.5|584.7|588.1|587.2|584.9|584.2|110322
1585059000000|2020-03-24 14:10:00|585.4|584.6|587.5|586.8|588.2|587.4|584.5|583.8|122876
1585059300000|2020-03-24 14:15:00|587.7|586.9|586.5|586.2|588.9|588.4|585.4|585|128140
1585059600000|2020-03-24 14:20:00|587|586.3|589.1|588.3|589.4|588.6|586.3|585.6|112117
1585059900000|2020-03-24 14:25:00|589|588.4|589.8|589.2|591.5|591.1|589|588.2|276802
1585060200000|2020-03-24 14:30:00|589.7|589.1|590|589.4|591.5|591.3|588.5|587.7|246842
1585060500000|2020-03-24 14:35:00|589.9|589.5|593.2|592.4|593.9|593.1|589|588.2|325276
1585060800000|2020-03-24 14:40:00|593.1|592.5|593|592.2|595.5|595.1|592.2|591.6|226354
1585061100000|2020-03-24 14:45:00|593.1|592.3|591.4|590.5|593.5|593.1|589.8|589.4|170368
1585061400000|2020-03-24 14:50:00|591.3|590.6|592.3|591.7|592.8|592.4|589.6|589|232018
1585061700000|2020-03-24 14:55:00|592.4|591.6|592.3|591.9|594.9|594.4|591.6|591.2|181289
1585062000000|2020-03-24 15:00:00|592.2|592|595.7|595|595.8|595.2|592.2|591.8|184778
1585062300000|2020-03-24 15:05:00|595.8|595.1|593.6|593|596.5|595.8|592.7|592.1|253218
1585062600000|2020-03-24 15:10:00|593.5|592.9|595.5|595|596.8|596.1|593.5|592.9|148084
1585062900000|2020-03-24 15:15:00|595.4|594.9|597.1|596.4|597.8|597.1|593|592.1|243651
1585063200000|2020-03-24 15:20:00|597|596.5|597.5|597.1|598.8|598.1|596.9|596|356538
1585063500000|2020-03-24 15:25:00|597.6|597.2|599.3|598.8|600|599.6|597.4|597|252584
1585063800000|2020-03-24 15:30:00|599.2|598.9|598.5|598|599.8|599.3|597.5|597|212863
1585064100000|2020-03-24 15:35:00|598.6|598.1|600.5|600|600.7|600.3|598.6|598.1|380399
1585064400000|2020-03-24 15:40:00|600.4|599.9|600.4|600|602|601.6|599.9|599.5|303518
1585064700000|2020-03-24 15:45:00|600.5|600.1|598.4|598|601.4|601.1|597.9|597.3|190194
1585065000000|2020-03-24 15:50:00|598.3|597.8|598.3|597.8|599.4|598.9|596.7|596|266573
1585065300000|2020-03-24 15:55:00|598.4|597.9|602.3|601.8|603.4|602.7|598|597.7|185693
1585065600000|2020-03-24 16:00:00|602.2|601.7|606.2|605.7|607.7|607.4|601.9|601.1|395505
1585065900000|2020-03-24 16:05:00|606.1|605.4|607.6|607|608|607.6|605|604.5|202088
1585066200000|2020-03-24 16:10:00|607.7|607.1|605|604.2|608.3|607.8|603.7|603|230075
1585066500000|2020-03-24 16:15:00|604.9|604.1|606.6|606.1|607.1|606.3|603.9|603|256498
1585066800000|2020-03-24 16:20:00|606.7|606.2|603.9|603.5|607.3|606.7|602.4|602|926983
1585067100000|2020-03-24 16:25:00|604|603.9|609.8|608.8|610|609.5|603.1|602.3|429626
1585123200000|2020-03-25 08:00:00|645|644|651.5|650.5|654.8|654|644.9|641.5|975564
1585123500000|2020-03-25 08:05:00|651.7|650.6|642|641.1|653|651.8|641.4|640.4|414674
1585123800000|2020-03-25 08:10:00|642.1|641.2|637|635.6|645|644.3|634|633|335491
1585124100000|2020-03-25 08:15:00|636.8|635.4|638.6|637.4|641.5|640.7|631|630|187639
1585124400000|2020-03-25 08:20:00|638.4|637|637.1|636.3|640|639.1|633|632|242095
1585124700000|2020-03-25 08:25:00|637|636.4|648.4|647.6|648.9|647.8|636.5|636|428083
1585125000000|2020-03-25 08:30:00|648.3|647.7|647.5|646.7|649|648.1|643.8|642.7|315127
1585125300000|2020-03-25 08:35:00|647.4|647.1|647.2|646.3|651|650.1|645.1|645|642215
1585125600000|2020-03-25 08:40:00|647.1|646.2|649.4|649|649.5|649.2|643.7|642.6|279072
1585125900000|2020-03-25 08:45:00|649.3|649.3|649.9|649.4|651.3|650.2|648.5|647.8|357713
1585126200000|2020-03-25 08:50:00|649.8|649.3|649.9|649.1|651.1|650.2|648.7|648.3|564368
1585126500000|2020-03-25 08:55:00|649.8|649.2|654.9|653.6|655|654.5|649.1|648.3|267998
1585126800000|2020-03-25 09:00:00|654.8|653.7|657.7|657|659.2|658.1|654|653.7|486580
1585127100000|2020-03-25 09:05:00|657.8|657.1|661.1|660.2|663|662|657.2|656.6|441747
1585127400000|2020-03-25 09:10:00|661|660.1|661.9|661|662.1|661.6|657.9|657.4|160036
1585127700000|2020-03-25 09:15:00|662|661.3|664.2|662.8|666|665.1|662|661.3|238986
1585128000000|2020-03-25 09:20:00|664|662.9|666.7|665.8|667.5|667.4|660.7|660|273637
1585128300000|2020-03-25 09:25:00|666.8|665.9|668.8|668|668.9|668.4|665.8|665|137426
1585128600000|2020-03-25 09:30:00|668.7|668.1|681.3|680.5|682.4|682.3|668.4|667.6|789592
1585128900000|2020-03-25 09:35:00|681.2|680.3|682.7|682|683.7|683|675.2|675|407797
1585129200000|2020-03-25 09:40:00|682.6|681.9|670.8|670|682.6|681.9|670.8|670|263102
1585129500000|2020-03-25 09:45:00|670.7|670.3|671.2|670.5|674.2|673.2|667.4|666.9|304401
1585129800000|2020-03-25 09:50:00|671.3|670.6|659.6|658.8|671.4|670.7|659.3|658|433932
1585130100000|2020-03-25 09:55:00|659.7|658.9|655|654|660|659|652.3|651.6|287265
1585130400000|2020-03-25 10:00:00|655.1|653.9|655.1|654.2|655.9|655.4|648.1|647.1|328063
1585130700000|2020-03-25 10:05:00|655|654.1|645.7|645|656.6|655.6|645.7|645|182909
1585131000000|2020-03-25 10:10:00|645.8|645.1|635.8|635|646.4|645.5|635.8|635|426400
1585131300000|2020-03-25 10:15:00|635.7|635.1|627.1|626.5|638.3|638|626.8|626.1|683235
1585131600000|2020-03-25 10:20:00|627|626.2|625.1|624.1|634|632.6|615.4|613.9|877257
1585131900000|2020-03-25 10:25:00|625|624|619.9|618.9|628.2|627|617.9|617.5|318138
1585132200000|2020-03-25 10:30:00|619.8|618.8|617.1|616.3|627.9|627.4|617.1|616|282258
1585132500000|2020-03-25 10:35:00|617|616.2|614.2|612.9|619.4|618.5|608|606.4|294172
1585132800000|2020-03-25 10:40:00|614.3|613|613.6|612.7|616.1|614.9|606.3|605.1|185292
1585133100000|2020-03-25 10:45:00|613.5|612.6|611.8|611|616.8|615.7|608.8|608.3|140552
1585133400000|2020-03-25 10:50:00|611.7|610.8|608.6|607.6|613.6|612.4|603.3|603|192485
1585133700000|2020-03-25 10:55:00|608.7|607.7|602.8|602.1|612.3|611.4|601.3|601|186260
1585134000000|2020-03-25 11:00:00|602.9|602.2|611.6|610.6|614.4|613.1|602.9|601.6|181619
1585134300000|2020-03-25 11:05:00|611.7|610.7|618.1|616.6|625.3|624.2|610.9|610|259540
1585134600000|2020-03-25 11:10:00|618.6|616.7|619.4|618.6|619.9|619.1|613.4|612.2|66600
1585134900000|2020-03-25 11:15:00|619.3|618.7|619|618.5|621.7|620.6|616.3|615.3|209987
1585135200000|2020-03-25 11:20:00|618.9|618|618.9|618|622.1|621.2|615.2|614.2|198642
1585135500000|2020-03-25 11:25:00|619|617.8|615.3|614.6|620.6|620.1|614.5|613.6|241269
1585135800000|2020-03-25 11:30:00|615.2|614.5|606.6|606|617.6|616.8|605.8|604.8|273133
1585136100000|2020-03-25 11:35:00|606.5|605.4|612.3|611.3|614|613.5|605.8|604.7|205084
1585136400000|2020-03-25 11:40:00|612.2|611.4|616.2|615.3|618|617.5|609.6|609|177823
1585136700000|2020-03-25 11:45:00|616.3|615.4|615.3|614.5|617.9|616.9|612.9|612|96762
1585137000000|2020-03-25 11:50:00|615.2|614|612.7|611.8|615.2|614.1|611.7|611|112975
1585137300000|2020-03-25 11:55:00|612.6|611.9|618.8|617.6|618.9|617.8|610|609.2|107076
1585137600000|2020-03-25 12:00:00|618.7|617.8|618.6|617.9|619|618.1|611.5|610.6|430228
1585137900000|2020-03-25 12:05:00|618.7|618|615.7|614.8|619|618.4|614.6|613.8|82072
1585138200000|2020-03-25 12:10:00|615.8|614.7|616.9|616|618.8|618.2|614.5|613.5|59049
1585138500000|2020-03-25 12:15:00|616.8|616.1|616.1|615.4|618.8|617.9|615.5|614.9|56733
1585138800000|2020-03-25 12:20:00|616|615.2|612.6|612.3|618.5|617.7|612.1|611.6|65068
1585139100000|2020-03-25 12:25:00|612.7|612.2|613.6|612.6|614.1|613.1|609|608.6|258185
1585139400000|2020-03-25 12:30:00|613.9|612.7|612.8|612.1|615|614.6|611|610.1|62305
1585139700000|2020-03-25 12:35:00|612.9|612.2|610.1|609.6|615.8|615.1|610|609.2|78301
1585140000000|2020-03-25 12:40:00|610|609.2|616|615.7|616.4|615.8|609.9|609.1|163646
1585140300000|2020-03-25 12:45:00|615.9|615.6|610.7|610|616|615.6|609.7|609|138404
1585140600000|2020-03-25 12:50:00|611|610.1|616|615.3|616.4|615.8|611|610.1|103477
1585140900000|2020-03-25 12:55:00|616.1|615.4|619.1|618.4|619.9|619.2|615.9|615.1|177766
1585141200000|2020-03-25 13:00:00|619|618.5|617.7|616.9|620.9|620.3|616.7|616.2|106538
1585141500000|2020-03-25 13:05:00|617.6|616.7|615|614|617.6|616.8|614.5|614|49908
1585141800000|2020-03-25 13:10:00|614.9|614.1|623.5|622.7|624.2|623.5|614.8|614|56076
1585142100000|2020-03-25 13:15:00|623.6|623.1|623.2|622.5|624.8|624.2|621.8|621.4|118137
1585142400000|2020-03-25 13:20:00|623.4|622.6|623.7|623|625.9|625|622.4|621.2|151135
1585142700000|2020-03-25 13:25:00|623.9|623.1|625|624.2|626.9|626.4|623.4|622.8|68880
1585143000000|2020-03-25 13:30:00|625.1|624.1|629|628.1|630|629.2|618.4|617.6|248651
1585143300000|2020-03-25 13:35:00|629.1|628.2|632.7|631.9|634|633.4|626|625|161219
1585143600000|2020-03-25 13:40:00|632.6|631.6|629|628.2|633.3|632.3|627.6|626.8|69406
1585143900000|2020-03-25 13:45:00|629.3|628.1|623|622|630.6|629.3|622.9|621.7|135718
1585144200000|2020-03-25 13:50:00|623.3|622.1|611.8|610.6|624.7|623.8|610.3|609.2|330303
1585144500000|2020-03-25 13:55:00|611.7|610.7|615.9|615|619.9|618.7|610.1|609.4|103228
1585144800000|2020-03-25 14:00:00|615.8|614.9|611.4|610.7|618.3|617.4|610.4|609.4|111942
1585145100000|2020-03-25 14:05:00|611.6|610.8|612.6|611.9|615|614.3|608.4|607.3|216919
1585145400000|2020-03-25 14:10:00|612.7|611.7|608.3|607.3|614.6|613.5|606.7|605.8|138978
1585145700000|2020-03-25 14:15:00|608.2|607.2|607.4|606.5|610.5|610|605.4|605.2|180573
1585146000000|2020-03-25 14:20:00|607.3|606.4|606.2|605.4|609.5|608.6|604.1|603.1|233282
1585146300000|2020-03-25 14:25:00|606.4|605.2|609.6|608.7|609.8|609|603.8|603.1|231291
1585146600000|2020-03-25 14:30:00|609.5|608.8|612.8|611.5|615.9|614.7|609.4|608.6|242120
1585146900000|2020-03-25 14:35:00|612.7|611.6|616.7|616.1|618.5|617.5|610.6|610|170294
1585147200000|2020-03-25 14:40:00|617|616.2|617.5|616.7|621.8|620.9|615.4|613.9|112964
1585147500000|2020-03-25 14:45:00|617.4|616.8|613.5|612.7|619.5|618.6|612.5|611.9|145968
1585147800000|2020-03-25 14:50:00|613.4|612.6|614.5|613.8|616.5|616|612.5|611.4|185012
1585148100000|2020-03-25 14:55:00|614.6|613.9|620.5|619.7|622.2|620.8|614.2|613.5|135591
1585148400000|2020-03-25 15:00:00|620.4|619.5|620.5|619.7|622.1|621.3|616.9|616|73946
1585148700000|2020-03-25 15:05:00|620.6|619.8|621.3|620.4|624.6|624|619.2|618.3|133780
1585149000000|2020-03-25 15:10:00|621.2|620.3|621.3|620.4|623.9|622.9|618.6|617.7|225457
1585149300000|2020-03-25 15:15:00|621.2|620.5|623.8|623.1|626.4|625.4|620.4|620|207929
1585149600000|2020-03-25 15:20:00|623.7|623|620.6|620.2|624.5|623.6|620|619.6|150609
1585149900000|2020-03-25 15:25:00|620.5|620|623.9|623.1|624.9|624.3|620.1|619.5|77835
1585150200000|2020-03-25 15:30:00|624|623.2|625|624.2|625|624.5|621.8|620.9|115732
1585150500000|2020-03-25 15:35:00|624.9|624.1|623.5|622.7|625|624.3|622.2|621.6|152750
1585150800000|2020-03-25 15:40:00|623.6|622.8|623.1|622.5|624|623.6|621.8|621.2|158565
1585151100000|2020-03-25 15:45:00|623.2|622.6|624.8|624|626.1|625.7|622.3|621.9|125407
1585151400000|2020-03-25 15:50:00|624.9|624.1|623.7|623|625.5|625.1|622|621.4|58951
1585151700000|2020-03-25 15:55:00|623.9|623.1|624|623.6|624.3|624|621.7|621.1|234032
1585152000000|2020-03-25 16:00:00|624.1|623.8|626.2|625.6|626.7|626.2|623|622.2|218969
1585152300000|2020-03-25 16:05:00|626.1|625.7|626.8|626.3|627.4|626.8|625.2|624.4|80779
1585152600000|2020-03-25 16:10:00|626.9|626.4|627.7|627.3|629|628.2|626.3|625.8|162205
1585152900000|2020-03-25 16:15:00|627.6|627.2|631|630.4|632|631.3|627.6|626.9|330893
1585153200000|2020-03-25 16:20:00|631.1|630.6|632.4|631.9|632.5|632|630.1|629.4|264968
1585153500000|2020-03-25 16:25:00|632.3|631.8|631.9|630|634.2|634.1|627.5|626.3|665102
1585209600000|2020-03-26 08:00:00|617.3|616|624.6|623.5|626.1|624.8|613.3|612|548144
1585209900000|2020-03-26 08:05:00|624.5|623.4|630.5|629.7|633.9|632.9|621.7|621|526482
1585210200000|2020-03-26 08:10:00|630.4|629.6|618.3|617.3|630.4|629.6|615.9|615.1|278636
1585210500000|2020-03-26 08:15:00|618.2|617.4|614.6|613.7|619.7|618.8|611.8|611.5|192157
1585210800000|2020-03-26 08:20:00|614.5|613.8|621|620.1|621|620.1|612.5|611.8|227640
1585211100000|2020-03-26 08:25:00|620.9|620|621.9|621|625|623.8|620.1|619.2|181479
1585211400000|2020-03-26 08:30:00|621.8|621.1|621|620|628|627.2|617|616.3|710998
1585211700000|2020-03-26 08:35:00|621.2|620.1|624|623.6|624|623.6|618.3|617.2|107650
1585212000000|2020-03-26 08:40:00|623.9|623.7|628.6|627.7|628.9|627.9|623.1|622.1|106231
1585212300000|2020-03-26 08:45:00|628.7|627.8|634|632.9|634.1|633.1|627.5|626.3|194055
1585212600000|2020-03-26 08:50:00|634.1|633.5|636|635.1|638.6|637.4|628.8|627.9|341384
1585212900000|2020-03-26 08:55:00|636.1|634.8|633.3|632.4|636.2|635.5|627.5|626.2|667864
1585213200000|2020-03-26 09:00:00|633.5|632.5|637.8|636.6|638.2|637|632.6|631.8|125418
1585213500000|2020-03-26 09:05:00|637.7|636.7|635.9|635.2|639|638.2|634.9|634.3|153607
1585213800000|2020-03-26 09:10:00|635.8|635|633.2|632.4|635.9|635.7|628.3|627.5|142413
1585214100000|2020-03-26 09:15:00|633.1|632.2|633.4|632.9|634.5|633.6|631.7|631|67248
1585214400000|2020-03-26 09:20:00|633.3|632.8|633.3|632.5|633.5|633|629.7|629.4|119703
1585214700000|2020-03-26 09:25:00|633.2|632.2|628.6|627.8|633.2|632.6|627.6|627|76152
1585215000000|2020-03-26 09:30:00|628.7|627.9|625.4|624.7|630.2|629.7|623.3|623|126816
1585215300000|2020-03-26 09:35:00|625.3|624.8|626.8|626.2|627.8|626.9|621.8|621.5|140020
1585215600000|2020-03-26 09:40:00|627|626.3|629.5|628.8|629.9|629.1|626.9|626.2|68734
1585215900000|2020-03-26 09:45:00|629.4|628.7|633.7|633|633.8|633|628.3|627.6|71362
1585216200000|2020-03-26 09:50:00|633.8|633.1|634.3|633.5|635|634.3|629.5|628.9|144483
1585216500000|2020-03-26 09:55:00|634.4|633.6|634.9|634.4|635|634.7|631.9|631.4|60733
1585216800000|2020-03-26 10:00:00|635|634.5|634.5|633.9|635.1|635|632.2|631.8|125329
1585217100000|2020-03-26 10:05:00|634.4|633.8|634|633.4|635.1|634.4|632.5|631.6|54524
1585217400000|2020-03-26 10:10:00|633.9|633.1|629.4|628.9|635.1|634.5|628.8|628|166520
1585217700000|2020-03-26 10:15:00|629.5|629|625.9|625.1|629.9|629|624.4|624.3|81561
1585218000000|2020-03-26 10:20:00|626|625.2|624.1|623.5|627.3|626.3|619.8|619.2|268581
1585218300000|2020-03-26 10:25:00|624|623.4|625.3|624.8|627.8|627|623.7|623|227951
1585218600000|2020-03-26 10:30:00|625.2|624.7|628|626.9|628|627.4|624.5|623.9|161744
1585218900000|2020-03-26 10:35:00|627.9|627|627.4|626.6|631.5|631.1|626.5|626|252991
1585219200000|2020-03-26 10:40:00|627.3|626.7|628.2|627.5|630.5|629.5|626.4|625.9|213897
1585219500000|2020-03-26 10:45:00|628.3|627.4|634.6|633.7|636.8|636|628.3|627.4|179739
1585219800000|2020-03-26 10:50:00|634.5|633.5|633.1|632.3|635.8|635.2|631.1|630.6|249956
1585220100000|2020-03-26 10:55:00|633|632.1|635.2|635|636.5|635.9|631.8|631.2|125225
1585220400000|2020-03-26 11:00:00|635.1|634.9|633.6|632.8|635.7|635.1|633.1|632.5|129477
1585220700000|2020-03-26 11:05:00|633.5|632.6|635.2|634.5|636|635.4|630.2|629.7|130856
1585221000000|2020-03-26 11:10:00|635.3|634.6|633.9|633.1|635.7|634.7|633|632.6|60090
1585221300000|2020-03-26 11:15:00|633.8|633.2|633.3|632.5|635|634.4|631.7|631.1|118070
1585221600000|2020-03-26 11:20:00|633.4|632.6|632.1|631|635|634.4|631.3|630.5|107745
1585221900000|2020-03-26 11:25:00|632.2|631.1|632.1|631.4|633.1|632.5|631|630.8|41911
1585222200000|2020-03-26 11:30:00|632|631.3|630.1|629.5|632.4|631.7|629.7|629.1|81238
1585222500000|2020-03-26 11:35:00|630|629.4|632.1|631.7|632.4|631.8|629.3|628.7|60823
1585222800000|2020-03-26 11:40:00|632|631.6|627.7|627|633|632.2|627.6|627|91700
1585223100000|2020-03-26 11:45:00|627.6|626.9|626.8|626.1|629.1|629|626.2|626|173570
1585223400000|2020-03-26 11:50:00|626.7|626.2|627.6|627|627.7|627|626.4|626|45019
1585223700000|2020-03-26 11:55:00|627.7|627.1|628.4|627.7|628.9|628.3|627|626.9|92641
1585224000000|2020-03-26 12:00:00|628.6|626.5|626.6|625.9|629.7|627.6|625.4|624.9|92942
1585224300000|2020-03-26 12:05:00|626.5|626|625.6|625.1|627|626.4|624.9|624.5|114704
1585224600000|2020-03-26 12:10:00|625.5|625|623|622.5|627|626.5|622.8|622.5|125402
1585224900000|2020-03-26 12:15:00|622.9|622.6|624|623.5|625.8|625.3|622.6|622.2|128256
1585225200000|2020-03-26 12:20:00|623.9|623.1|621|620.2|624.5|623.6|620.6|620|131144
1585225500000|2020-03-26 12:25:00|621.1|620.3|621.2|620.5|623.1|622.1|621|620.3|65459
1585225800000|2020-03-26 12:30:00|621.1|620.4|623.2|622.3|625.4|624.5|618|616|277745
1585226100000|2020-03-26 12:35:00|623.3|622.4|622.3|621.6|625|624.3|621.9|621|201769
1585226400000|2020-03-26 12:40:00|622.2|621.5|622.8|622.1|625.6|624.8|621.9|621|112247
1585226700000|2020-03-26 12:45:00|622.7|622|624.4|623.6|624.5|623.6|621.4|621|69934
1585227000000|2020-03-26 12:50:00|624.3|623.5|623|622.2|625|624.2|621.1|620.4|98947
1585227300000|2020-03-26 12:55:00|623.1|622.3|622.9|622.3|625|624.3|622.1|621.1|65622
1585227600000|2020-03-26 13:00:00|622.8|622.2|622.6|621.8|623.1|622.7|620.6|619.8|163516
1585227900000|2020-03-26 13:05:00|622.4|621.9|624.4|623.9|625|624.5|621.7|621.2|108565
1585228200000|2020-03-26 13:10:00|624.8|623.8|624.3|623.7|625|624.4|623.2|622.6|89119
1585228500000|2020-03-26 13:15:00|624.2|623.5|624.7|624.1|625.9|625.1|621.9|621.5|111876
1585228800000|2020-03-26 13:20:00|624.6|623.9|626.7|626|627.5|626.8|623.9|623.2|101207
1585229100000|2020-03-26 13:25:00|626.6|626.1|625.4|624.7|631|630.1|623.4|622.6|162331
1585229400000|2020-03-26 13:30:00|625.3|624.6|625.2|624.5|628.7|627.8|622|621.2|161935
1585229700000|2020-03-26 13:35:00|625.1|624.4|626.9|626.4|628.3|627.6|623.7|622.8|201772
1585230000000|2020-03-26 13:40:00|627.3|626.5|625.7|624.8|628|627.6|623.8|623|105263
1585230300000|2020-03-26 13:45:00|625.8|624.9|623|622.1|626.5|625.7|621.9|621.2|171856
1585230600000|2020-03-26 13:50:00|622.9|622.2|625.9|625.4|627|626|619.7|619.2|115956
1585230900000|2020-03-26 13:55:00|625.8|625.3|628.8|627.7|631|630.5|625.8|625|318173
1585231200000|2020-03-26 14:00:00|628.9|627.8|631|630.2|632|631.1|628.1|627|181650
1585231500000|2020-03-26 14:05:00|631.1|630.3|635.1|634.5|635.5|635.2|631.1|630.3|320769
1585231800000|2020-03-26 14:10:00|635|634.4|631.7|630.9|635.1|635|631.4|630.9|241758
1585232100000|2020-03-26 14:15:00|631.6|630.8|634.6|633.7|634.9|634.2|630.7|630|193852
1585232400000|2020-03-26 14:20:00|634.5|633.8|630.6|630|635.1|634.7|627.3|626.5|289653
1585232700000|2020-03-26 14:25:00|630.7|630.1|628.5|627.9|631.7|630.8|628|627.3|153762
1585233000000|2020-03-26 14:30:00|628.6|628|633.6|633|633.9|633.7|627.9|627.6|161279
1585233300000|2020-03-26 14:35:00|633.5|633.1|630|629.4|633.6|633.2|629.5|629|326065
1585233600000|2020-03-26 14:40:00|629.9|629.3|629.5|628.8|630.4|629.5|626.9|626.1|169017
1585233900000|2020-03-26 14:45:00|629.4|628.7|625.8|625|631.5|630.8|624|623.2|118657
1585234200000|2020-03-26 14:50:00|625.7|624.9|626.7|626|628.1|627.4|624.2|623.6|199812
1585234500000|2020-03-26 14:55:00|626.6|625.8|627.5|626.8|628.9|628.4|624|623.5|155515
1585234800000|2020-03-26 15:00:00|627.6|626.9|630.3|629.4|630.3|629.4|625.2|624.7|95267
1585235100000|2020-03-26 15:05:00|630.2|629.3|630.3|629.7|632.5|631.8|628.4|627.5|71211
1585235400000|2020-03-26 15:10:00|630.4|629.8|629.9|629.3|632|631.3|629.1|628.6|164088
1585235700000|2020-03-26 15:15:00|630|629.2|632.5|631.8|633|632.5|629.3|628.7|275644
1585236000000|2020-03-26 15:20:00|632.6|631.9|634|633.7|635.1|634.9|631.9|631.4|211095
1585236300000|2020-03-26 15:25:00|634.1|633.8|634.3|633.9|635.9|635.3|633.4|632.8|194461
1585236600000|2020-03-26 15:30:00|634.5|634|634.3|633.9|635.8|635.4|633.4|632.8|229453
1585236900000|2020-03-26 15:35:00|634.2|634|634.2|633.6|636.5|636.1|633.3|632.7|229468
1585237200000|2020-03-26 15:40:00|634.3|633.7|631.6|631.1|635.6|635|629.7|629.2|358276
1585237500000|2020-03-26 15:45:00|631.5|631|630.7|630.3|632|631.3|629|628.4|202523
1585237800000|2020-03-26 15:50:00|630.6|630.2|632.5|632.1|632.9|632.4|629.5|628.9|132760
1585238100000|2020-03-26 15:55:00|632.4|632.2|631.9|631.4|632.8|632.5|628.9|628.5|315582
1585238400000|2020-03-26 16:00:00|631.8|631.5|631.7|631|633.8|633.4|631|630.9|203483
1585238700000|2020-03-26 16:05:00|631.6|631.1|630.4|629.9|632.4|631.9|629.6|629.1|147961
1585239000000|2020-03-26 16:10:00|630.3|629.8|628.3|627.9|631.9|631.2|628.1|627.8|307037
1585239300000|2020-03-26 16:15:00|628.4|628|628.2|627.8|629.7|629.3|627.3|627|266117
1585239600000|2020-03-26 16:20:00|628.1|627.5|631|630.4|631|630.6|627.4|627|175460
1585239900000|2020-03-26 16:25:00|630.9|630.6|637.9|636.4|642|638.9|630.9|630.4|623458
1585296000000|2020-03-27 08:00:00|610|609.9|612.8|611.7|615|613.7|603.4|603|806298
1585296300000|2020-03-27 08:05:00|612.9|611.8|610.9|610.1|616.1|615.2|606.9|606.2|361594
1585296600000|2020-03-27 08:10:00|611|610.2|612.3|611.5|614.2|613.5|610.7|610.1|223947
1585296900000|2020-03-27 08:15:00|612.4|611.6|608.4|607.6|613.3|612.5|606|605.3|366311
1585297200000|2020-03-27 08:20:00|608.3|607.5|614.5|613.8|615.5|614.9|607.6|607|318577
1585297500000|2020-03-27 08:25:00|614.4|613.7|614.8|614.2|615.5|615|611.8|611.1|204785
1585297800000|2020-03-27 08:30:00|614.7|614.1|613.3|613|615.4|614.8|611.4|610.7|292419
1585298100000|2020-03-27 08:35:00|613.4|612.9|614.7|614.2|616.5|616|612.4|611.8|256008
1585298400000|2020-03-27 08:40:00|614.8|614.3|615.6|615.1|617.8|617.1|613.3|612.7|209699
1585298700000|2020-03-27 08:45:00|615.5|615.2|615.8|615.2|618|617.5|615.4|615|117183
1585299000000|2020-03-27 08:50:00|615.9|615.3|615|614.4|616.4|616|613.9|613.5|134643
1585299300000|2020-03-27 08:55:00|615.1|614.5|615.4|615.2|615.4|615.2|613.6|613.3|182282
1585299600000|2020-03-27 09:00:00|615.5|615.3|616.3|615.8|620|619.2|615.3|614.9|283885
1585299900000|2020-03-27 09:05:00|616.2|615.7|618.1|617.4|618.2|617.6|615|614.3|162068
1585300200000|2020-03-27 09:10:00|618|617.3|614.7|614.3|618.4|618|614.7|614.3|189439
1585300500000|2020-03-27 09:15:00|614.8|614.4|612.1|611.4|617|616.6|612.1|611.3|262930
1585300800000|2020-03-27 09:20:00|612.2|611.5|610.9|610.6|612.7|612.4|609.5|609|206021
1585301100000|2020-03-27 09:25:00|611|610.7|610|609.7|611.5|611.2|609.7|609.6|205614
1585301400000|2020-03-27 09:30:00|609.9|609.6|609.1|608.5|609.9|609.6|607.1|606.7|228396
1585301700000|2020-03-27 09:35:00|609|608.2|608.4|607.8|610.6|610.1|606.7|606.1|104645
1585302000000|2020-03-27 09:40:00|608.3|607.7|609.2|608.8|610.3|610|607.6|606.9|116278
1585302300000|2020-03-27 09:45:00|609.3|608.9|609.1|608.6|609.7|609.4|607.6|607|181047
1585302600000|2020-03-27 09:50:00|609.3|608.5|607.9|607.3|610.7|610.2|607.9|607.1|105195
1585302900000|2020-03-27 09:55:00|608|607.4|606.1|605.5|609|608.6|606.1|605.4|206618
1585303200000|2020-03-27 10:00:00|606.2|605.6|603|602.5|606.7|606.1|601.2|601|682150
1585303500000|2020-03-27 10:05:00|603.1|602.6|606.5|606|607.5|606.9|602.4|602|258844
1585303800000|2020-03-27 10:10:00|606.4|605.9|604.9|604.6|606.8|606|603.2|603|208325
1585304100000|2020-03-27 10:15:00|604.8|604.3|604.5|604.2|605.1|604.8|602.7|602|292317
1585304400000|2020-03-27 10:20:00|604.6|604.3|604.8|604.1|606.4|605.9|604|603.4|257299
1585304700000|2020-03-27 10:25:00|604.7|604.2|607.6|607.1|608|607.3|604.2|603.6|134321
1585305000000|2020-03-27 10:30:00|607.5|606.9|608.8|608.3|609|608.4|605.4|605|293608
1585305300000|2020-03-27 10:35:00|608.7|608.2|606.8|606.3|608.7|608.2|606.8|606.2|202453
1585305600000|2020-03-27 10:40:00|606.9|606.2|608.2|607.8|608.5|608|605.9|605.5|104667
1585305900000|2020-03-27 10:45:00|608.5|607.9|606.4|605.9|609.4|608.9|605.9|605.3|141060
1585306200000|2020-03-27 10:50:00|606.3|605.7|605.6|605.1|608.2|607.7|605.5|605|138695
1585306500000|2020-03-27 10:55:00|605.5|605|605.9|605.3|607|606.6|605.3|605|136604
1585306800000|2020-03-27 11:00:00|606|605.5|609.8|609.3|610|609.6|605.8|605.4|165066
1585307100000|2020-03-27 11:05:00|609.7|609.2|611.6|611|611.9|611.1|609.3|608.7|196101
1585307400000|2020-03-27 11:10:00|611.7|611.1|609|608.6|612|611.4|609|608.5|110421
1585307700000|2020-03-27 11:15:00|609.1|608.5|608.5|608.1|609.6|608.9|607.9|607.3|105498
1585308000000|2020-03-27 11:20:00|608.4|608|604.6|604.1|608.8|608.2|603.9|603.4|214167
1585308300000|2020-03-27 11:25:00|604.7|604.2|602.9|602.6|605.6|605|602.8|602.1|188777
1585308600000|2020-03-27 11:30:00|602.8|602.5|600.5|599.9|603.5|602.7|600|599.4|301490
1585308900000|2020-03-27 11:35:00|600.6|599.8|601|600.5|602.5|602|600.2|599.4|191425
1585309200000|2020-03-27 11:40:00|600.9|600.4|601|600.5|601.2|600.9|599.2|599|198648
1585309500000|2020-03-27 11:45:00|600.9|600.4|597.8|597.2|602.2|601.7|597.8|597.1|289919
1585309800000|2020-03-27 11:50:00|597.7|597|597|596.4|598.8|598.2|596|595.2|150097
1585310100000|2020-03-27 11:55:00|597.2|596.5|598.7|598|599.4|599|596.7|596|137942
1585310400000|2020-03-27 12:00:00|598.9|597|596.5|595.7|599.8|598.2|595.9|595.3|276619
1585310700000|2020-03-27 12:05:00|596.6|595.6|594.3|593.7|596.7|596.5|593.7|593|147396
1585311000000|2020-03-27 12:10:00|594.5|593.8|589.6|589.1|594.9|594.2|589.6|589|133161
1585311300000|2020-03-27 12:15:00|589.7|589.2|591.5|590.9|591.8|591.3|588.8|588.1|197948
1585311600000|2020-03-27 12:20:00|591.6|591|592.6|591.9|592.8|592.1|590.6|590|134072
1585311900000|2020-03-27 12:25:00|592.5|592|594.2|593.6|594.5|594|592|591.8|154804
1585312200000|2020-03-27 12:30:00|594.1|593.1|593.7|593.4|595.2|594.6|590.3|588.4|380932
1585312500000|2020-03-27 12:35:00|593.6|593.3|593.5|592.9|595.2|594.1|591.9|591.2|222012
1585312800000|2020-03-27 12:40:00|593.6|593|593.8|593.2|595|594.4|592.6|592.1|184376
1585313100000|2020-03-27 12:45:00|593.9|593.1|589.9|589.4|594|593.2|589.6|589.1|140608
1585313400000|2020-03-27 12:50:00|589.8|589.5|590.2|589.6|591.9|591|588.5|588|107736
1585313700000|2020-03-27 12:55:00|590.4|589.7|591.4|591.1|591.4|591.1|588.9|588.3|61124
1585314000000|2020-03-27 13:00:00|591.3|591|588.6|588|592.2|591.6|588.4|588|115333
1585314300000|2020-03-27 13:05:00|588.5|587.8|587.6|587.2|588.9|588.8|586.7|586.2|283530
1585314600000|2020-03-27 13:10:00|587.7|587.1|586.8|586.3|589.7|589.1|586|585.7|175985
1585314900000|2020-03-27 13:15:00|586.9|586.4|588.1|587.7|588.8|588.3|586.1|585.7|254247
1585315200000|2020-03-27 13:20:00|588|587.6|588.7|588.2|590.9|590.2|587.4|586.8|117691
1585315500000|2020-03-27 13:25:00|588.8|588.3|590.9|590.4|592.3|591.6|587.5|586.9|187213
1585315800000|2020-03-27 13:30:00|590.8|590.5|589.7|589.2|592.9|592.1|588.7|588|372778
1585316100000|2020-03-27 13:35:00|589.6|589.3|588.3|587.9|594.1|593.8|588.2|587.7|217209
1585316400000|2020-03-27 13:40:00|588.2|587.7|587.3|586.9|588.7|588.2|585.2|585|332404
1585316700000|2020-03-27 13:45:00|587.4|586.8|588.3|587.8|589.6|589.1|586.1|585.5|207700
1585317000000|2020-03-27 13:50:00|588.4|587.9|588.8|588.1|592.4|591.7|588.4|587.7|165576
1585317300000|2020-03-27 13:55:00|588.9|588.2|590|589|591.9|591.7|588|587.1|177393
1585317600000|2020-03-27 14:00:00|589.9|589.2|588.2|587.6|590.1|589.4|587.3|586.7|172146
1585317900000|2020-03-27 14:05:00|588.1|587.5|593|592.4|593|592.7|587.9|587.2|186264
1585318200000|2020-03-27 14:10:00|592.9|592.5|594.5|593.8|595|594.9|592.4|591.6|159622
1585318500000|2020-03-27 14:15:00|594.4|593.9|592.7|592.2|595|594.6|591.2|590.5|158699
1585318800000|2020-03-27 14:20:00|592.6|592.1|591.8|591|594|593.3|590.4|590.1|129037
1585319100000|2020-03-27 14:25:00|591.7|591.1|590.5|590|592.8|592.3|588.7|588|145637
1585319400000|2020-03-27 14:30:00|590.4|589.9|589.1|588.5|591.5|590.9|588.3|588|160248
1585319700000|2020-03-27 14:35:00|589|588.6|587.5|586.9|589.7|589.1|585|584.3|322026
1585320000000|2020-03-27 14:40:00|587.6|587|585.6|585.2|588|587.6|585.3|585|251289
1585320300000|2020-03-27 14:45:00|585.5|585|587.1|586.5|589.9|589.5|585.1|584.4|181648
1585320600000|2020-03-27 14:50:00|587|586.4|585.9|585.1|587.5|587|584|583.3|434198
1585320900000|2020-03-27 14:55:00|585.8|585.2|586.2|585.2|587|586.5|582.8|582.2|256466
1585321200000|2020-03-27 15:00:00|586.1|585.3|590.7|590.1|591.1|590.2|586|585.3|191729
1585321500000|2020-03-27 15:05:00|590.6|589.8|594.2|593.9|595|594.5|589.1|588.7|206336
1585321800000|2020-03-27 15:10:00|594.1|593.8|591.6|591|594.6|594.2|590.6|590|285940
1585322100000|2020-03-27 15:15:00|591.7|591.6|596.4|595.8|597.7|597.1|591.7|591.1|263718
1585322400000|2020-03-27 15:20:00|596.3|595.7|593.7|593.2|596.8|596|592.3|591.7|237913
1585322700000|2020-03-27 15:25:00|593.6|593.3|594.8|594.1|596.4|595.7|592.5|592|159269
1585323000000|2020-03-27 15:30:00|594.7|594.2|595.9|595.3|597|596.6|592.9|592.2|180948
1585323300000|2020-03-27 15:35:00|596|595.4|592.7|592.4|597.1|596.6|592.1|591.3|193253
1585323600000|2020-03-27 15:40:00|592.6|592.2|593.2|592.6|595.6|595.5|592.1|591.3|117702
1585323900000|2020-03-27 15:45:00|593.3|592.7|591.8|591.4|593.5|593.1|590.4|590|127097
1585324200000|2020-03-27 15:50:00|591.9|591.5|594.5|593.9|594.5|594|591.9|591.4|112425
1585324500000|2020-03-27 15:55:00|594.4|593.8|591.8|591.2|594.5|594.3|590.8|590.6|172180
1585324800000|2020-03-27 16:00:00|591.7|591.1|589.9|589.4|592.1|591.7|589.5|588.9|207354
1585325100000|2020-03-27 16:05:00|589.8|589.1|590.1|589.8|590.5|590.2|588.5|588|195818
1585325400000|2020-03-27 16:10:00|590.2|589.9|592.9|592.3|593|592.5|590.1|589.8|190980
1585325700000|2020-03-27 16:15:00|593|592.4|594.9|594.3|595|594.6|591.5|590.9|158109
1585326000000|2020-03-27 16:20:00|594.8|594.2|590|589.5|594.9|594.2|589.2|588.7|286279
1585326300000|2020-03-27 16:25:00|589.9|589.6|592.7|591.7|592.7|591.9|589.9|589.3|333935
1585551600000|2020-03-30 07:00:00|588.2|588|588.5|587|596|594.5|582.8|582|530011
1585551900000|2020-03-30 07:05:00|588.4|587.1|573.1|572.1|588.4|587.3|572.7|571.6|528474
1585552200000|2020-03-30 07:10:00|573|572.2|574.2|573.7|576.1|575.3|571.5|571|414814
1585552500000|2020-03-30 07:15:00|574.1|573.5|572.8|572.3|574.2|573.5|569.9|569.4|385657
1585552800000|2020-03-30 07:20:00|573|572.4|578.2|577.4|579.7|578.9|572.4|571.8|455586
1585553100000|2020-03-30 07:25:00|578.1|577.5|581.7|581|584.6|583.8|576.2|575.7|343781
1585553400000|2020-03-30 07:30:00|581.6|580.8|575.1|574.6|582.8|582.2|574.4|573.4|408935
1585553700000|2020-03-30 07:35:00|575|574.4|573.9|573.4|575.9|575.4|571.9|571.5|338585
1585554000000|2020-03-30 07:40:00|574|573.5|574.7|574.2|575|574.3|570.5|570.2|228960
1585554300000|2020-03-30 07:45:00|574.8|574.3|579|578.9|580.8|580.1|572.7|572.1|442309
1585554600000|2020-03-30 07:50:00|578.9|578.6|576.8|576.1|579|578.6|575.3|575|211123
1585554900000|2020-03-30 07:55:00|577.1|576.2|573.7|573|577.8|576.9|573.2|572.9|182564
1585555200000|2020-03-30 08:00:00|573.8|573.1|572|571.8|574.8|574.6|568.6|568|333534
1585555500000|2020-03-30 08:05:00|572.2|571.9|577.4|576.7|577.6|576.7|569.7|568.5|201575
1585555800000|2020-03-30 08:10:00|577.3|576.8|579.4|578.7|580.5|579.8|576.2|575.7|144739
1585556100000|2020-03-30 08:15:00|579.3|578.6|578.9|578.6|580.5|579.7|577.4|576.5|163530
1585556400000|2020-03-30 08:20:00|579.2|578.7|577.3|576.5|579.6|578.8|576.6|575.7|95772
1585556700000|2020-03-30 08:25:00|577.2|576.6|579.9|579.3|580.9|580.2|576.4|576|97457
1585557000000|2020-03-30 08:30:00|580|579.4|584.6|584.1|585|584.1|579.8|578.9|174873
1585557300000|2020-03-30 08:35:00|584.7|584.2|584.7|584.2|586.4|586|581.7|581.1|127027
1585557600000|2020-03-30 08:40:00|584.8|584.3|588.8|588.2|589.3|588.4|584.7|584|184795
1585557900000|2020-03-30 08:45:00|588.7|588.3|589|588.3|590.1|589.5|588|587.5|73718
1585558200000|2020-03-30 08:50:00|588.9|588.2|582.3|581|588.9|588.2|582.3|581|66522
1585558500000|2020-03-30 08:55:00|582.2|581.1|586.6|585.8|587.6|586.8|581.8|581.1|121441
1585558800000|2020-03-30 09:00:00|586.5|585.9|586.7|586|588.6|587.5|585.6|584.8|135719
1585559100000|2020-03-30 09:05:00|586.8|586.1|591.7|591.1|592|591.6|586.8|586.1|165984
1585559400000|2020-03-30 09:10:00|591.6|591|590.9|590.3|592.4|592.2|590.7|590|105986
1585559700000|2020-03-30 09:15:00|591|590.4|592.4|592.1|593.8|593.2|590.6|590.2|117178
1585560000000|2020-03-30 09:20:00|592.5|592.2|595.3|595.1|595.3|595.1|592.3|591.7|152234
1585560300000|2020-03-30 09:25:00|595.5|595.2|591.9|591.3|596.7|596|591.6|590.9|190010
1585560600000|2020-03-30 09:30:00|591.8|591.2|591.1|590.6|591.8|591.2|590.4|590|88737
1585560900000|2020-03-30 09:35:00|591|590.7|592.5|592.2|593.8|593.2|590.4|590|87387
1585561200000|2020-03-30 09:40:00|592.6|592.3|592.4|591.8|593.9|593.4|592|591.4|104375
1585561500000|2020-03-30 09:45:00|592.3|591.7|591.8|591.2|592.5|592.1|590.8|590.2|70620
1585561800000|2020-03-30 09:50:00|591.7|591.1|588.9|588.5|593|592.6|588.7|588.1|131683
1585562100000|2020-03-30 09:55:00|588.7|588.4|586.6|586.4|588.9|588.4|586.5|585.7|53924
1585562400000|2020-03-30 10:00:00|586.5|586.3|587.4|587.2|588.3|587.8|585.9|585.5|78395
1585562700000|2020-03-30 10:05:00|587.5|587.3|584.8|584.4|587.5|587.3|584.3|583.9|102072
1585563000000|2020-03-30 10:10:00|584.9|584.5|585.5|585.3|586.7|586.2|584.4|584.1|145135
1585563300000|2020-03-30 10:15:00|585.6|585.4|584.6|584.2|586|585.9|584.1|583.7|47121
1585563600000|2020-03-30 10:20:00|584.5|584.1|582.5|582.3|584.5|584.3|582.2|581.7|97635
1585563900000|2020-03-30 10:25:00|582.4|582.2|583.2|582.7|584.3|584.1|582|581.5|84589
1585564200000|2020-03-30 10:30:00|583.1|582.8|586.1|585.8|586.3|585.8|583.1|582.7|68921
1585564500000|2020-03-30 10:35:00|586.2|585.9|586.2|585.9|587.5|586.8|585|584.6|50249
1585564800000|2020-03-30 10:40:00|586.3|586|583.7|583.4|586.3|586.2|583.6|583.2|121908
1585565100000|2020-03-30 10:45:00|583.8|583.5|581.8|581.5|584|583.5|581.8|581.5|67421
1585565400000|2020-03-30 10:50:00|581.9|581.6|582|581.5|583.1|582.8|581.5|581.2|70523
1585565700000|2020-03-30 10:55:00|581.9|581.4|583.4|583|583.4|583.1|581.6|581.3|89512
1585566000000|2020-03-30 11:00:00|583|581|583.4|583.2|584|583.6|581.9|581|117416
1585566300000|2020-03-30 11:05:00|583.5|583.3|587.2|586.9|587.8|587.4|583.4|583|59711
1585566600000|2020-03-30 11:10:00|587.1|587|588|587.6|588.9|588.5|586.7|586.4|45426
1585566900000|2020-03-30 11:15:00|587.9|587.4|588.2|588|589.1|588.7|586.8|586.3|41908
1585567200000|2020-03-30 11:20:00|588.1|587.8|587.6|587.2|588.2|587.8|586.2|585.8|76240
1585567500000|2020-03-30 11:25:00|587.5|587.1|584.6|584.3|587.6|587.2|584.5|584|47764
1585567800000|2020-03-30 11:30:00|584.5|584.4|582.3|582|584.8|584.6|581.6|581.2|80682
1585568100000|2020-03-30 11:35:00|582.2|581.9|581.5|581.2|583.2|583|581.5|581.1|78282
1585568400000|2020-03-30 11:40:00|581.6|581.3|579.6|579.1|581.9|581.7|579|578.7|145433
1585568700000|2020-03-30 11:45:00|579.5|579|579.9|579.7|580.7|580.4|579.1|578.9|48559
1585569000000|2020-03-30 11:50:00|579.8|579.5|578.9|578.7|580.3|579.9|578.7|578.4|59945
1585569300000|2020-03-30 11:55:00|579|578.8|578.1|577.7|579.8|579.4|577.9|577.4|40475
1585569600000|2020-03-30 12:00:00|578|577.8|577.2|576.6|578.7|578.5|577.2|576.4|63016
1585569900000|2020-03-30 12:05:00|577.1|576.5|575.6|575.3|577.1|576.6|573.6|573.3|196895
1585570200000|2020-03-30 12:10:00|575.5|575.4|573.6|573.4|575.5|575.4|573.4|573|89253
1585570500000|2020-03-30 12:15:00|573.5|573.3|578.4|577.8|578.5|578.1|573.4|573.1|110915
1585570800000|2020-03-30 12:20:00|578.3|577.7|579.3|579.1|579.7|579.6|578.2|577.6|141343
1585571100000|2020-03-30 12:25:00|579.4|579.2|579.6|579.2|581.1|581|579.3|578.9|110613
1585571400000|2020-03-30 12:30:00|579.5|579|579.6|578.9|580.4|579.7|576.9|576.4|100672
1585571700000|2020-03-30 12:35:00|579.5|579|579|578.6|580.9|580.3|578.3|577.9|106680
1585572000000|2020-03-30 12:40:00|578.9|578.5|578.4|577.9|579|578.5|577|576.6|103453
1585572300000|2020-03-30 12:45:00|578.5|578|577.6|576.9|579|578.3|576.3|576.1|179876
1585572600000|2020-03-30 12:50:00|577.7|576.8|580.6|580.3|580.6|580.4|576.5|576.2|159837
1585572900000|2020-03-30 12:55:00|580.5|580.2|580.6|580.3|581.6|581.2|579.1|578.7|126759
1585573200000|2020-03-30 13:00:00|580.7|580.4|579.5|578.9|581.2|581|578.5|578.1|162048
1585573500000|2020-03-30 13:05:00|579.4|578.8|579.2|578.7|580.3|580|578.6|578.5|67990
1585573800000|2020-03-30 13:10:00|579.3|578.9|576|575.8|580.1|579.7|575.9|575.4|259960
1585574100000|2020-03-30 13:15:00|575.9|575.7|574.4|574|576.2|575.8|574|573.5|142643
1585574400000|2020-03-30 13:20:00|574.5|574.1|575.3|575|576|575.7|573.6|573.2|92282
1585574700000|2020-03-30 13:25:00|575.4|574.9|575.3|575.1|577.4|576.9|574.9|574.4|87751
1585575000000|2020-03-30 13:30:00|575.2|575.2|575.9|575.2|577|576.4|573.5|573.2|218671
1585575300000|2020-03-30 13:35:00|576|575.3|570.4|570|576.4|575.9|569.1|569|220355
1585575600000|2020-03-30 13:40:00|570.3|569.8|567.3|567|571.2|570.6|565.8|565|204964
1585575900000|2020-03-30 13:45:00|567.2|566.9|566.5|566.2|567.9|567.6|565.3|565|200328
1585576200000|2020-03-30 13:50:00|566.6|566.3|567.6|567.3|569.2|568.4|563.3|562.8|260476
1585576500000|2020-03-30 13:55:00|567.5|567.1|568.1|567.5|569.5|569.2|565.4|564.7|492288
1585576800000|2020-03-30 14:00:00|568.3|567.6|570.4|569.9|570.7|570.6|567.9|567.3|170918
1585577100000|2020-03-30 14:05:00|570.5|570|570.9|570.4|571|570.6|569.3|569|72577
1585577400000|2020-03-30 14:10:00|570.8|570.5|572.3|571.8|572.4|571.8|569.2|568.6|92029
1585577700000|2020-03-30 14:15:00|572.2|571.7|573.3|572.7|574.8|574.3|572.1|571.5|142253
1585578000000|2020-03-30 14:20:00|573.2|572.6|571.9|571.6|573.4|573.2|570.9|570.5|75683
1585578300000|2020-03-30 14:25:00|571.8|571.7|570.9|570.5|572.7|572.1|570.6|570.4|103633
1585578600000|2020-03-30 14:30:00|571|570.6|572|571.7|572|571.7|570|569.4|121952
1585578900000|2020-03-30 14:35:00|571.9|571.8|573.3|572.8|574|573.8|571.7|571.2|109449
1585579200000|2020-03-30 14:40:00|573.4|572.9|574.8|574.5|575.1|574.9|573.1|572.5|187851
1585579500000|2020-03-30 14:45:00|574.7|574.4|575.7|575.5|576|575.7|574.6|574.2|132157
1585579800000|2020-03-30 14:50:00|575.6|575.6|572.6|572.2|575.7|575.6|572.3|571.7|138346
1585580100000|2020-03-30 14:55:00|572.7|572.3|571.2|570.8|573.2|572.6|570.9|570.4|49350
1585580400000|2020-03-30 15:00:00|571.1|570.7|573.5|573.3|573.8|573.6|570.9|570.6|130603
1585580700000|2020-03-30 15:05:00|573.7|573.4|574.9|574.6|576.2|575.3|572.3|572|259390
1585581000000|2020-03-30 15:10:00|575|574.7|575.4|575.1|576|575.7|574.6|574.3|123970
1585581300000|2020-03-30 15:15:00|575.5|575|579|578.7|579.1|579|575.2|575|254966
1585581600000|2020-03-30 15:20:00|579.1|578.8|579.4|579.1|580.8|580.4|578.8|578.4|286599
1585581900000|2020-03-30 15:25:00|579.3|579|579.5|578.6|581.2|580.1|578|577.8|344024
1585638000000|2020-03-31 07:00:00|595.7|595|588.2|587.3|598.6|597.6|586.7|586|547644
1585638300000|2020-03-31 07:05:00|588.1|586.7|583.6|583.3|588.9|587.8|582.7|582.1|408293
1585638600000|2020-03-31 07:10:00|583.9|583.4|581|580.3|586.2|585|579.3|578.6|515379
1585638900000|2020-03-31 07:15:00|581.1|580.4|582.2|581.9|585.5|584.5|580.4|580|340721
1585639200000|2020-03-31 07:20:00|582.3|582|587.5|586.8|588|587.7|582.3|581.7|215912
1585639500000|2020-03-31 07:25:00|587.4|586.9|585.6|584.7|588.5|588.2|584.3|583.6|300093
1585639800000|2020-03-31 07:30:00|585.5|584.8|585.2|584.7|587.4|586.6|583.6|583|110224
1585640100000|2020-03-31 07:35:00|585.3|584.8|586.4|585.6|587.1|586.8|583.8|583.7|231304
1585640400000|2020-03-31 07:40:00|586.3|585.7|584.6|583.7|587.6|586.9|583.5|583|232179
1585640700000|2020-03-31 07:45:00|584.8|583.8|588.5|587.9|588.6|588|583.3|583|187201
1585641000000|2020-03-31 07:50:00|588.2|588|589.8|589.2|590.8|590|587.9|587.1|213980
1585641300000|2020-03-31 07:55:00|589.7|589.1|591.2|590.6|591.5|591|587.6|587.1|189171
1585641600000|2020-03-31 08:00:00|591.1|590.7|590.6|590.1|593|592.4|589.4|588.8|136231
1585641900000|2020-03-31 08:05:00|590.5|590|589.4|588.9|590.6|590.5|586.8|586.6|128630
1585642200000|2020-03-31 08:10:00|589.3|588.8|589.5|588.8|590|589.5|588.4|587.9|50879
1585642500000|2020-03-31 08:15:00|589.6|588.9|587.6|587.3|589.7|589.2|586.8|586.6|28539
1585642800000|2020-03-31 08:20:00|587.8|587.4|587.7|587.3|589.1|589|586.9|586.6|112834
1585643100000|2020-03-31 08:25:00|587.6|587.2|587.9|587.7|589.2|588.8|587.1|586.7|133666
1585643400000|2020-03-31 08:30:00|588|587.8|589.3|589.1|589.5|589.2|586.9|586.6|79360
1585643700000|2020-03-31 08:35:00|589|588.9|590.6|590.1|591|590.8|589|588.8|100066
1585644000000|2020-03-31 08:40:00|590.8|590|590|589.8|592|591.8|589.9|589.6|138291
1585644300000|2020-03-31 08:45:00|590.2|589.9|588.2|587.9|590.4|590|587.4|587|127407
1585644600000|2020-03-31 08:50:00|588.1|587.8|587.3|587|590.2|589.7|587.1|587|62484
1585644900000|2020-03-31 08:55:00|587.1|587.1|587.6|587.4|588.5|588.1|586.4|586.1|92250
1585645200000|2020-03-31 09:00:00|587.8|587.5|584.8|584.4|588.2|587.8|584.5|584.1|160346
1585645500000|2020-03-31 09:05:00|584.9|584.5|584.3|583.9|585.3|585.2|582.3|582|192924
1585645800000|2020-03-31 09:10:00|584.4|583.7|583.1|582.6|584.5|584|582.3|582|121818
1585646100000|2020-03-31 09:15:00|583|582.5|583|582.7|583.9|583.6|582.2|582|36662
1585646400000|2020-03-31 09:20:00|582.9|582.6|583.5|583.1|583.7|583.3|582.8|582.3|57565
1585646700000|2020-03-31 09:25:00|583.7|583.2|581.7|581.3|583.9|583.5|581.1|581|103851
1585647000000|2020-03-31 09:30:00|581.6|581.2|582.4|582.1|583.6|583.1|581.1|581|177568
1585647300000|2020-03-31 09:35:00|582.3|582|582.9|582.6|583.3|582.8|582.1|582|63731
1585647600000|2020-03-31 09:40:00|583.1|582.7|583.4|583|584.1|583.7|582.5|582.3|101578
1585647900000|2020-03-31 09:45:00|583.3|582.8|581.2|580.8|583.3|583|580.2|580|298103
1585648200000|2020-03-31 09:50:00|581.1|580.7|580.3|580|581.7|581.2|579.2|579|142126
1585648500000|2020-03-31 09:55:00|580.2|580.1|580|579.6|581.2|580.8|579.4|579.1|121471
1585648800000|2020-03-31 10:00:00|580.3|579.7|578.7|578.5|580.5|580|578.7|578.4|37229
1585649100000|2020-03-31 10:05:00|578.5|578.4|576.6|575.9|578.9|578.6|575.9|575.4|93843
1585649400000|2020-03-31 10:10:00|576.5|576|577.1|576.7|578.1|577.6|575.7|575.2|74733
1585649700000|2020-03-31 10:15:00|577|576.8|572.3|571.8|577.2|576.9|572.3|571.6|176862
1585650000000|2020-03-31 10:20:00|572.2|571.9|567.9|567.2|572.2|571.9|567|566.6|344025
1585650300000|2020-03-31 10:25:00|567.8|567.3|569.4|569|570.2|569.6|566.1|565.5|220213
1585650600000|2020-03-31 10:30:00|569.7|569.1|572.6|572.1|572.7|572.1|568.1|567.6|83510
1585650900000|2020-03-31 10:35:00|572.5|572|572|571.5|575.1|574.3|571.4|571|112612
1585651200000|2020-03-31 10:40:00|571.9|571.2|573.9|573.3|574|573.4|570.6|570|180178
1585651500000|2020-03-31 10:45:00|573.8|573.2|574.8|574.5|576.7|575.9|573.2|572.7|75956
1585651800000|2020-03-31 10:50:00|574.7|574.4|574.9|574.3|577.8|577.3|573.7|573.5|132262
1585652100000|2020-03-31 10:55:00|575.1|574.4|575.5|575|576.5|575.9|574.1|573.5|144215
1585652400000|2020-03-31 11:00:00|576.6|576.1|571.9|571.4|576.6|576.1|570.7|570.3|148525
1585652700000|2020-03-31 11:05:00|572.1|571.5|571.5|570.9|574.7|574.3|571.3|570.7|72362
1585653000000|2020-03-31 11:10:00|571.6|571|570.9|570.5|572.5|572|570.4|570|109881
1585653300000|2020-03-31 11:15:00|570.8|570.4|572|571.4|572.4|571.7|570.4|570|59097
1585653600000|2020-03-31 11:20:00|571.9|571.5|572.5|572.1|574.6|574.2|571.5|571|123440
1585653900000|2020-03-31 11:25:00|572.7|572.2|573.9|573.4|575|574.6|571.7|571.2|62634
1585654200000|2020-03-31 11:30:00|574.1|573.5|573.5|573.1|574.7|574.2|573.2|572.7|31513
1585654500000|2020-03-31 11:35:00|573.6|573.2|573.9|573.6|574.5|574.1|572.9|572.7|40943
1585654800000|2020-03-31 11:40:00|573.8|573.5|571.8|571.5|575.2|574.8|571.8|571.5|83455
1585655100000|2020-03-31 11:45:00|571.7|571.4|570.6|570.2|571.8|571.4|569.8|569.3|82225
1585655400000|2020-03-31 11:50:00|570.5|570|569.3|569|570.9|570.5|569.2|569|53712
1585655700000|2020-03-31 11:55:00|569.4|569.1|568|567.5|570.1|569.6|568|567.4|69077
1585656000000|2020-03-31 12:00:00|567.9|567.3|565.8|565.6|569.1|568.8|565.7|565.5|113808
1585656300000|2020-03-31 12:05:00|565.9|565.5|566.4|565.9|567.1|566.9|565.1|565|163349
1585656600000|2020-03-31 12:10:00|566.6|566|566.7|566.3|568.1|567.8|565.9|565.5|73956
1585656900000|2020-03-31 12:15:00|566.9|566.4|570|569.5|570|569.5|565.5|565|187171
1585657200000|2020-03-31 12:20:00|569.9|569.4|570.5|570|571.9|571.3|569.2|568.6|105721
1585657500000|2020-03-31 12:25:00|570.6|570.3|575.5|574.9|575.8|575.2|570.4|569.8|101183
1585657800000|2020-03-31 12:30:00|575.6|574.8|576.6|576.1|578.6|578.1|575.5|574.7|134712
1585658100000|2020-03-31 12:35:00|576.5|576.2|573|572.5|576.6|576.2|573|572.5|82890
1585658400000|2020-03-31 12:40:00|573.1|572.6|573.6|573.1|574.9|574.6|572.4|572|68929
1585658700000|2020-03-31 12:45:00|573.7|573.2|574|573.5|574|573.5|572.2|571.6|63095
1585659000000|2020-03-31 12:50:00|573.9|573.4|576.7|576.2|576.9|576.3|573.1|572.8|52100
1585659300000|2020-03-31 12:55:00|576.6|576|577.4|576.8|578|577.4|576.1|575.4|65094
1585659600000|2020-03-31 13:00:00|577.3|576.9|580.2|580|580.7|580.3|577|576.7|101313
1585659900000|2020-03-31 13:05:00|580.3|580.1|581.8|581.4|582.7|582.2|579.7|579.4|117179
1585660200000|2020-03-31 13:10:00|581.9|581.5|580.4|580.1|583.9|583.3|580.3|579.8|115690
1585660500000|2020-03-31 13:15:00|580.3|580|580.4|579.9|580.7|580.3|578.9|578.4|69550
1585660800000|2020-03-31 13:20:00|580.5|580|579.1|578.8|580.5|580.2|578.9|578.3|41063
1585661100000|2020-03-31 13:25:00|579.3|578.9|579.1|578.9|580.2|579.6|578.5|578|53437
1585661400000|2020-03-31 13:30:00|579|578.8|581.4|580.7|582.4|581.8|578.2|577.7|247702
1585661700000|2020-03-31 13:35:00|581.5|580.8|581|580.6|582.8|582.5|579.9|579.5|137447
1585662000000|2020-03-31 13:40:00|581.1|580.7|582|581.4|584.2|584.1|581.1|580.7|158538
1585662300000|2020-03-31 13:45:00|581.9|581.3|578.7|578.2|582.1|581.8|578.3|577.7|115385
1585662600000|2020-03-31 13:50:00|578.6|578.1|577.5|577|579.4|578.8|576.5|576.1|113738
1585662900000|2020-03-31 13:55:00|577.6|577.1|579.3|578.7|579.9|579.5|577.6|577.1|60131
1585663200000|2020-03-31 14:00:00|579.4|578.8|579.8|579.4|581.1|580.7|579.4|578.7|75065
1585663500000|2020-03-31 14:05:00|579.7|579.3|580.8|580.4|582|581.8|579.5|579.2|200375
1585663800000|2020-03-31 14:10:00|580.9|580.5|587.9|587.6|588.1|587.6|580.8|580.5|175252
1585664100000|2020-03-31 14:15:00|587.8|587.5|588.5|587.8|588.6|588.2|586.1|585.9|116041
1585664400000|2020-03-31 14:20:00|588.6|587.9|590.1|589.8|590.7|590.2|587.6|587|203316
1585664700000|2020-03-31 14:25:00|590|589.7|587.3|587|591|590.6|586.8|586.3|233475
1585665000000|2020-03-31 14:30:00|587.6|587.1|588.6|588.1|590.9|590.5|587.5|587.1|105488
1585665300000|2020-03-31 14:35:00|588.5|588|591.2|590.8|591.8|591.4|588|587.9|82584
1585665600000|2020-03-31 14:40:00|591.3|590.9|590.7|590.4|591.9|591.6|589.5|589.3|101046
1585665900000|2020-03-31 14:45:00|590.6|590.3|589.9|589.5|591.9|591.5|589.5|589|168293
1585666200000|2020-03-31 14:50:00|589.8|589.4|589.4|589.2|591.2|590.9|589.3|588.9|127267
1585666500000|2020-03-31 14:55:00|589.5|589.3|589.4|589.2|590.7|590.3|588.4|588.3|151292
1585666800000|2020-03-31 15:00:00|589.5|589.3|588.3|588.1|591.5|590.9|588|587.9|423285
1585667100000|2020-03-31 15:05:00|588.4|588.2|590.5|590.2|591.4|591.1|588.4|588.2|173618
1585667400000|2020-03-31 15:10:00|590.6|590|591.1|590.7|591.4|591.1|590.4|589.9|240100
1585667700000|2020-03-31 15:15:00|591|590.6|591.6|591.2|591.9|591.6|590.5|590.4|271589
1585668000000|2020-03-31 15:20:00|591.7|591.3|593.5|593.1|593.6|593.4|591.3|590.9|398727
1585668300000|2020-03-31 15:25:00|593.4|593|596.1|595.2|597|596.7|592.5|592.2|498872
1585724400000|2020-04-01 07:00:00|567.1|567|567.8|566.9|572.7|570.6|566.1|565|709260
1585724700000|2020-04-01 07:05:00|567.9|567|568.9|567.8|572.1|571.3|565.5|565|440963
1585725000000|2020-04-01 07:10:00|569|567.9|567|566|570.8|569.9|561.1|560.2|980098
1585725300000|2020-04-01 07:15:00|566.9|566.1|571.1|570.6|573|572.2|566|565.3|308878
1585725600000|2020-04-01 07:20:00|571.2|570.7|569.4|568.5|574.1|572.9|568.3|567.7|175919
1585725900000|2020-04-01 07:25:00|569.3|568.1|568.6|568.2|572.4|571.4|568|567.5|135584
1585726200000|2020-04-01 07:30:00|568.9|568.3|567.2|566.7|570.7|569.6|566.4|566|204202
1585726500000|2020-04-01 07:35:00|567.1|566.5|562.9|562.7|567.1|566.5|562.1|561.5|226095
1585726800000|2020-04-01 07:40:00|562.8|562.4|560.4|560.1|563.4|562.5|558.8|558.5|420020
1585727100000|2020-04-01 07:45:00|560.3|560|557.9|557.7|561.6|560.6|555.8|555.1|308418
1585727400000|2020-04-01 07:50:00|558.2|557.8|559.7|559.2|561.9|561.4|557.7|557.3|335297
1585727700000|2020-04-01 07:55:00|559.6|559|561.6|560.8|562|561.6|558.8|558.3|151039
1585728000000|2020-04-01 08:00:00|561.5|560.7|555.9|555.4|561.6|561.3|555.3|555|244229
1585728300000|2020-04-01 08:05:00|555.8|555.3|558.1|557.8|559.8|559.2|555.2|555|227481
1585728600000|2020-04-01 08:10:00|558.2|557.7|561.3|560.7|562.1|561.4|557.3|556.9|295326
1585728900000|2020-04-01 08:15:00|561.2|560.8|562.9|562.3|564.6|563.9|558.8|558.1|224104
1585729200000|2020-04-01 08:20:00|563.1|562.4|564.4|564.1|564.5|564.2|562.2|561.5|121863
1585729500000|2020-04-01 08:25:00|564.3|564|559.8|559.4|564.8|564.3|558.9|558.3|223033
1585729800000|2020-04-01 08:30:00|559.7|559.3|559.5|559.2|561|560.8|559.2|559|290560
1585730100000|2020-04-01 08:35:00|559.8|559.1|558.3|558|561.1|560.6|558.2|558|155053
1585730400000|2020-04-01 08:40:00|558.4|558.1|559.3|558.8|559.8|559|555.5|555|288273
1585730700000|2020-04-01 08:45:00|559.2|558.7|562.5|562.1|562.6|562.1|558.7|558.2|122976
1585731000000|2020-04-01 08:50:00|562.4|561.9|561.5|561.1|562.4|562.1|560.7|560.4|90141
1585731300000|2020-04-01 08:55:00|561.9|561.2|560.3|560|563.1|563|560|559.5|235855
1585731600000|2020-04-01 09:00:00|560.2|560.1|559.6|559.3|561.6|561.3|559.4|559|149100
1585731900000|2020-04-01 09:05:00|559.5|559.4|560.8|560.4|561.3|561.1|559.5|559|119499
1585732200000|2020-04-01 09:10:00|560.7|560.3|560.4|560|561.9|561.7|560.4|560|92843
1585732500000|2020-04-01 09:15:00|560.3|560.1|559.2|558.9|560.9|560.7|558.8|558.4|150725
1585732800000|2020-04-01 09:20:00|559.3|559|560.6|560.2|561|560.6|557.8|557.2|89466
1585733100000|2020-04-01 09:25:00|560.5|560.3|560.4|560|561.8|561.7|560|559.6|77009
1585733400000|2020-04-01 09:30:00|560.8|560.1|561.1|560.7|561.6|561.2|559.5|559|77949
1585733700000|2020-04-01 09:35:00|561.2|560.8|560|559.6|561.3|561.1|559|558.7|62692
1585734000000|2020-04-01 09:40:00|560.1|559.7|562.6|562.2|562.7|562.2|559.8|559.6|115175
1585734300000|2020-04-01 09:45:00|562.5|562.1|563.1|562.7|563.5|563.2|561.3|560.9|95412
1585734600000|2020-04-01 09:50:00|563.2|562.8|565.9|565.6|567|566.3|562.5|562.4|287135
1585734900000|2020-04-01 09:55:00|566.1|565.5|564.4|564.1|566.8|566.5|563.9|563.4|123334
1585735200000|2020-04-01 10:00:00|564.6|564.2|566.8|566.4|566.8|566.5|564.5|563.9|86292
1585735500000|2020-04-01 10:05:00|566.9|566.5|566.6|566.2|567.9|567.5|565.9|565.5|151346
1585735800000|2020-04-01 10:10:00|566.5|566.3|564.6|564.2|566.5|566.4|564.1|563.9|74313
1585736100000|2020-04-01 10:15:00|564.5|564.1|565.9|565.6|566|565.8|564.4|564|115502
1585736400000|2020-04-01 10:20:00|566|565.5|565.9|565.6|566.2|565.8|565|564.6|71399
1585736700000|2020-04-01 10:25:00|565.8|565.5|564.2|564|566.2|566|564.1|564|83102
1585737000000|2020-04-01 10:30:00|564.1|564.1|565.8|565.4|565.9|565.4|563.9|563.7|71749
1585737300000|2020-04-01 10:35:00|565.9|565.5|565|564.6|565.9|565.8|564.1|563.8|87859
1585737600000|2020-04-01 10:40:00|565.2|564.5|561.1|560.6|565.2|564.7|560.9|560.3|80996
1585737900000|2020-04-01 10:45:00|561.2|560.7|565.8|565.4|565.9|565.4|561.1|560.7|78867
1585738200000|2020-04-01 10:50:00|565.9|565.5|565|564.7|566|565.7|564.8|564.4|60401
1585738500000|2020-04-01 10:55:00|564.9|564.8|563.3|562.8|565|564.8|561.7|561.2|89475
1585738800000|2020-04-01 11:00:00|563.2|562.7|561.4|561|563.2|562.8|560.9|560.3|63452
1585739100000|2020-04-01 11:05:00|561.3|560.8|560.5|560.1|561.8|561.2|560.2|560|56458
1585739400000|2020-04-01 11:10:00|560.4|560|558.9|558.7|560.8|560.4|558.8|558.2|109701
1585739700000|2020-04-01 11:15:00|558.8|558.6|560.6|560.1|560.7|560.1|558.3|558.1|116663
1585740000000|2020-04-01 11:20:00|560.5|560|561|560.5|561.3|560.7|559.5|559|105880
1585740300000|2020-04-01 11:25:00|561.1|560.6|562.1|561.7|562.1|561.7|560.3|559.7|46308
1585740600000|2020-04-01 11:30:00|562|561.4|560.1|559.7|562.6|562.1|560|559.4|156026
1585740900000|2020-04-01 11:35:00|560.2|559.6|560.4|560|560.9|560.4|559.8|559.3|56400
1585741200000|2020-04-01 11:40:00|560.3|559.9|560.1|559.5|560.6|560.2|559|558.5|38206
1585741500000|2020-04-01 11:45:00|560.2|559.6|558.9|558.7|560.3|560|558.9|558.6|81628
1585741800000|2020-04-01 11:50:00|558.8|558.5|560.3|560.1|561.2|560.7|558.7|558.2|51353
1585742100000|2020-04-01 11:55:00|560.2|559.9|559.3|559|560.8|560.6|559.3|559|74372
1585742400000|2020-04-01 12:00:00|559.2|558.9|557.9|557.7|559.9|559.5|557.5|557.1|141414
1585742700000|2020-04-01 12:05:00|557.8|557.4|558.8|558.5|559|558.7|557.2|557|87472
1585743000000|2020-04-01 12:10:00|558.7|558.4|557.8|557.3|559.2|558.7|557.1|556.7|73073
1585743300000|2020-04-01 12:15:00|557.9|557.4|559.8|559.3|559.8|559.3|556.6|556.1|228724
1585743600000|2020-04-01 12:20:00|559.7|559.4|557.8|557.5|560.3|560|557.7|557.2|55468
1585743900000|2020-04-01 12:25:00|557.9|557.6|558.1|557.6|558.7|558.2|557.3|556.8|63360
1585744200000|2020-04-01 12:30:00|558|557.5|558.3|558.2|558.3|558.2|557.1|556.6|61933
1585744500000|2020-04-01 12:35:00|558.2|558|558.4|558.2|560.2|559.5|558|557.8|139650
1585744800000|2020-04-01 12:40:00|558.3|558.3|554.8|554.5|558.4|558.3|554.5|554.2|246503
1585745100000|2020-04-01 12:45:00|554.9|554.6|556.3|556|557.7|557.1|554.8|554.6|176808
1585745400000|2020-04-01 12:50:00|556.4|556.1|556.9|556.6|556.9|556.7|555.8|555.4|145296
1585745700000|2020-04-01 12:55:00|557|556.7|555|554.8|557|556.9|554.4|554.1|221022
1585746000000|2020-04-01 13:00:00|555.1|554.9|553.4|553|555.9|555.7|553.4|553|188622
1585746300000|2020-04-01 13:05:00|553.5|553.1|557.9|557.7|557.9|557.8|553.4|553.1|110232
1585746600000|2020-04-01 13:10:00|557.8|557.8|557.7|557.4|558.7|558.5|557.5|557.2|91365
1585746900000|2020-04-01 13:15:00|557.8|557.5|558|557.6|558.9|558.6|557.1|556.6|124029
1585747200000|2020-04-01 13:20:00|557.9|557.5|557.6|557.3|558.2|557.8|557.1|557|77396
1585747500000|2020-04-01 13:25:00|557.5|557.2|557|556.7|558.2|557.9|556.6|556.3|85256
1585747800000|2020-04-01 13:30:00|557.1|556.8|558.2|557.9|558.6|558.2|554.4|554|480648
1585748100000|2020-04-01 13:35:00|558.3|558|563.9|563.2|564.8|564.6|557.9|557.7|477090
1585748400000|2020-04-01 13:40:00|563.7|563.3|564.5|564.1|565.6|564.9|561.7|561.5|208915
1585748700000|2020-04-01 13:45:00|564.4|563.9|563.1|562.8|565|564.6|561.5|561.1|176387
1585749000000|2020-04-01 13:50:00|563|562.7|562|561.7|563.9|563.6|561.3|560.8|149965
1585749300000|2020-04-01 13:55:00|561.9|561.6|562.5|561.9|563.4|563|561.6|561.3|153441
1585749600000|2020-04-01 14:00:00|562.4|562|560.6|560.3|563.5|563.4|560.5|560.2|139573
1585749900000|2020-04-01 14:05:00|560.5|560.2|564.4|563.9|564.6|564.1|560|559.6|99603
1585750200000|2020-04-01 14:10:00|564.3|564|564.3|563.8|565.1|564.7|563.3|562.9|258288
1585750500000|2020-04-01 14:15:00|564.4|563.9|566.4|566|567.9|567.4|564.4|563.9|289063
1585750800000|2020-04-01 14:20:00|566.3|566.1|565.3|565.1|568|567.8|565.3|565.1|125112
1585751100000|2020-04-01 14:25:00|565.2|565|564.3|564.1|565.3|565.1|562.7|562.2|171827
1585751400000|2020-04-01 14:30:00|564.2|564|566.4|566.1|566.4|566.2|563.2|562.9|280174
1585751700000|2020-04-01 14:35:00|566.5|566.2|564.1|563.9|566.5|566.3|563.4|562.9|147269
1585752000000|2020-04-01 14:40:00|564|563.8|564.1|563.7|565.4|565|563.3|563.1|142379
1585752300000|2020-04-01 14:45:00|564.2|563.8|564.7|564.5|565.5|565.3|564|563.6|136364
1585752600000|2020-04-01 14:50:00|564.6|564.4|563.9|563.6|565.1|564.9|563.4|563.2|130318
1585752900000|2020-04-01 14:55:00|563.8|563.5|561.9|561.7|563.9|563.6|561.8|561.5|286555
1585753200000|2020-04-01 15:00:00|562.1|561.8|565.6|565.3|565.8|565.5|561.7|561.5|231158
1585753500000|2020-04-01 15:05:00|565.5|565.1|566.2|565.9|566.6|566.3|564.8|564.7|193364
1585753800000|2020-04-01 15:10:00|566.3|566|565.4|565.2|567|566.8|565.1|564.9|223005
1585754100000|2020-04-01 15:15:00|565.5|565.3|565.4|565.1|566.3|566|564.6|564.3|251877
1585754400000|2020-04-01 15:20:00|565.3|565.2|561.6|561.2|565.6|565.5|561.6|561.1|244404
1585754700000|2020-04-01 15:25:00|561.4|561.3|558|557.2|562.1|561.7|556.2|556|264381
1585810800000|2020-04-02 07:00:00|562.8|561|566.9|565.7|569.4|568.8|562.5|561|496709
1585811100000|2020-04-02 07:05:00|566.8|565.6|575.7|575|578|577.3|564.8|563.6|807461
1585811400000|2020-04-02 07:10:00|575.6|575.1|580|579.4|581|580.6|575.2|575|475744
1585811700000|2020-04-02 07:15:00|579.9|579.3|577.8|577.2|580.5|580|576.2|575.6|188027
1585812000000|2020-04-02 07:20:00|577.7|577.3|582.5|581.8|582.5|581.8|576.7|576.2|173659
1585812300000|2020-04-02 07:25:00|582|582|581.5|581.2|582.5|582.1|578.5|578.1|220400
1585812600000|2020-04-02 07:30:00|581.4|581.1|575.6|575.1|582|581.4|575.4|575|355103
1585812900000|2020-04-02 07:35:00|575.5|575|576.5|575.9|576.7|576.3|573.9|573.1|265091
1585813200000|2020-04-02 07:40:00|576.4|576.1|578.6|577.9|579.3|579.1|575.1|574.7|166268
1585813500000|2020-04-02 07:45:00|578.5|578.1|576|575.2|579.1|578.2|575|574.9|104889
1585813800000|2020-04-02 07:50:00|575.9|575.1|576.1|575.5|576.4|575.7|573.8|573.2|161331
1585814100000|2020-04-02 07:55:00|576|575.4|577.6|576.9|577.6|576.9|575.8|575|86627
1585814400000|2020-04-02 08:00:00|577.5|577|580.4|579.8|581|580.3|577.2|576.7|198705
1585814700000|2020-04-02 08:05:00|580.5|579.9|583.3|582.7|583.5|582.8|579|578.2|179161
1585815000000|2020-04-02 08:10:00|583.2|582.6|583.6|583.4|584.8|584.3|581.6|581.2|197578
1585815300000|2020-04-02 08:15:00|583.7|583.5|584.8|584.4|586.4|585.8|583.6|583.4|224060
1585815600000|2020-04-02 08:20:00|585.1|584.5|584.2|583.8|586.7|586.1|583.9|583.5|147747
1585815900000|2020-04-02 08:25:00|584.3|583.9|584.7|584.2|584.9|584.3|582.3|581.8|133360
1585816200000|2020-04-02 08:30:00|584.8|584.5|588.5|588.2|588.6|588.2|583.8|583.7|158556
1585816500000|2020-04-02 08:35:00|590|588|592.9|592.2|593|592.3|589.1|588|195831
1585816800000|2020-04-02 08:40:00|592.8|592.3|591.7|591.2|592.8|592.3|590.7|590.2|164098
1585817100000|2020-04-02 08:45:00|591.6|591.1|590.8|590.5|591.8|591.3|589.9|589.4|156996
1585817400000|2020-04-02 08:50:00|590.9|590.6|587.8|587.5|591.7|591.2|587.8|587.5|139948
1585817700000|2020-04-02 08:55:00|587.9|587.6|589.1|588.9|589.7|589.2|586|585.9|231508
1585818000000|2020-04-02 09:00:00|589.3|589|590.5|590|591.8|591.4|588.9|588.7|234566
1585818300000|2020-04-02 09:05:00|590.4|590.1|588.2|587.8|590.4|590.1|587.4|587.1|151314
1585818600000|2020-04-02 09:10:00|587.9|588|585.4|585|588.3|588|585.4|585|247691
1585818900000|2020-04-02 09:15:00|585.3|585.2|587.9|587.7|588|587.8|584.4|584|105000
1585819200000|2020-04-02 09:20:00|587.8|587.6|588.4|588.2|589.8|589.2|587.4|587.2|89833
1585819500000|2020-04-02 09:25:00|588.5|588.3|588.6|588.2|589.3|588.7|587.4|587.2|180013
1585819800000|2020-04-02 09:30:00|588.7|588.3|589|588.6|589.9|589.8|588.6|588.3|151211
1585820100000|2020-04-02 09:35:00|588.9|588.5|587.4|587.1|589.1|588.6|586.5|586.1|127437
1585820400000|2020-04-02 09:40:00|587.3|587|588|587.9|588|587.9|586.9|586.3|86409
1585820700000|2020-04-02 09:45:00|588.1|588|586.8|586.5|589.3|588.9|586.3|585.9|130922
1585821000000|2020-04-02 09:50:00|586.7|586.6|587|586.8|588|587.6|586.6|586.5|132691
1585821300000|2020-04-02 09:55:00|586.9|586.7|587|586.6|588.9|588.6|586.3|586.1|119705
1585821600000|2020-04-02 10:00:00|587.1|586.7|586.2|585.8|587.3|586.8|585.5|585.2|211363
1585821900000|2020-04-02 10:05:00|586.3|585.9|587.4|587|587.4|587.2|586.1|585.9|73337
1585822200000|2020-04-02 10:10:00|587.5|587.1|587.1|586.7|589|588.6|586.8|586.6|115650
1585822500000|2020-04-02 10:15:00|587.5|586.8|587.4|587.1|588|587.5|586.9|586.5|56602
1585822800000|2020-04-02 10:20:00|587.5|587|587.4|587.2|588.2|587.8|586.7|586.3|76789
1585823100000|2020-04-02 10:25:00|587.5|587.3|587.5|587.3|588.4|587.8|587.3|587|73480
1585823400000|2020-04-02 10:30:00|587.6|587.4|587|586.6|588.3|588|586.9|586.5|70636
1585823700000|2020-04-02 10:35:00|587.1|586.7|585.4|585.1|587.3|587.1|585|584.7|139541
1585824000000|2020-04-02 10:40:00|585.6|585.2|586|585.7|587.1|586.8|585.3|584.7|100183
1585824300000|2020-04-02 10:45:00|585.9|585.6|585.9|585.7|587|586.4|585.2|584.8|240359
1585824600000|2020-04-02 10:50:00|585.8|585.6|583.5|583.2|585.8|585.6|583|582.7|209333
1585824900000|2020-04-02 10:55:00|583.6|583|584.6|584.1|584.9|584.1|582.9|582.6|61962
1585825200000|2020-04-02 11:00:00|584.5|582.6|582.8|582.3|584.5|584.4|582.6|582.1|97811
1585825500000|2020-04-02 11:05:00|582.7|581.8|581.8|581.4|583.1|582.6|581.6|581.2|81810
1585825800000|2020-04-02 11:10:00|581.9|581.5|579.9|579.6|582.5|582|577.3|577|206295
1585826100000|2020-04-02 11:15:00|580.2|579.7|580.4|580|581.1|580.8|579.5|579.1|80751
1585826400000|2020-04-02 11:20:00|580.3|580.1|580.7|580.5|581.2|580.6|579.6|579.1|81516
1585826700000|2020-04-02 11:25:00|580.6|580.4|581.5|581.2|582.5|581.9|580.5|580.3|65342
1585827000000|2020-04-02 11:30:00|581.6|581.3|579.8|579.3|581.7|581.3|579.2|579.1|91528
1585827300000|2020-04-02 11:35:00|579.7|579.5|580.3|579.9|581.1|580.9|579.7|579.5|94698
1585827600000|2020-04-02 11:40:00|580|580|578.7|578.5|580.4|580.2|578.4|578.2|104759
1585827900000|2020-04-02 11:45:00|578.8|578.4|578.9|578.7|579.8|579.7|578.5|578.1|68843
1585828200000|2020-04-02 11:50:00|578.8|578.8|579|578.5|579.8|579.3|577.6|577.1|120685
1585828500000|2020-04-02 11:55:00|578.9|578.3|579.6|579.3|579.7|579.3|577.6|577.1|96378
1585828800000|2020-04-02 12:00:00|579.5|579.1|579.1|578.7|580.1|579.8|578.2|577.9|122913
1585829100000|2020-04-02 12:05:00|579.2|578.8|578|577.8|579.9|579.4|577.7|577.4|150492
1585829400000|2020-04-02 12:10:00|577.9|577.7|578.7|578.5|578.7|578.5|577.3|576.9|79060
1585829700000|2020-04-02 12:15:00|578.6|578.4|576.1|575.9|578.7|578.5|575.7|575.4|112841
1585830000000|2020-04-02 12:20:00|576|575.8|576.4|576.2|577.3|577.1|576|575.7|94931
1585830300000|2020-04-02 12:25:00|576.3|576.1|575.7|575.1|576.5|576.3|574.6|574.2|137930
1585830600000|2020-04-02 12:30:00|575.6|574.9|573.2|572.8|576.7|576.2|573.1|572.8|223812
1585830900000|2020-04-02 12:35:00|573.4|572.9|565.4|565.1|573.4|572.9|565.4|564.5|494610
1585831200000|2020-04-02 12:40:00|565.7|565.2|564.9|564.6|566|565.5|560.7|560|454375
1585831500000|2020-04-02 12:45:00|564.8|564.5|564.3|563.9|567.4|566.9|563.9|563.2|373003
1585831800000|2020-04-02 12:50:00|564.2|563.7|560|559.3|565|564.4|559.5|559|375208
1585832100000|2020-04-02 12:55:00|560.1|560|556.3|556.1|562.7|561.8|556.3|556.1|371119
1585832400000|2020-04-02 13:00:00|556|555.5|556.8|556.1|559|558.8|556|555.5|180014
1585832700000|2020-04-02 13:05:00|556.7|556.2|552.9|552.6|557.9|557.1|552.8|552.6|315361
1585833000000|2020-04-02 13:10:00|552.7|552.5|551.4|550.7|554.4|553.9|549|548.6|596430
1585833300000|2020-04-02 13:15:00|551.2|550.8|551.3|550.8|552|551.4|548.7|548.4|434045
1585833600000|2020-04-02 13:20:00|551.1|551.1|557.5|556.9|557.7|557.2|551.1|550.7|387096
1585833900000|2020-04-02 13:25:00|557.3|556.8|557.1|556.7|557.7|556.9|554.7|554.2|150196
1585834200000|2020-04-02 13:30:00|557|556.4|560.3|559.9|562.4|561.6|553.4|553.2|367313
1585834500000|2020-04-02 13:35:00|560.5|560|561|560.4|562.2|561.7|558.7|558.1|301845
1585834800000|2020-04-02 13:40:00|561.2|560.5|556.4|555.7|561.8|561.2|555.8|555.7|184830
1585835100000|2020-04-02 13:45:00|556.3|555.8|555.8|555|556.6|556.2|554.3|553.9|221515
1585835400000|2020-04-02 13:50:00|555.6|554.9|556.1|555.6|558.7|558|555.5|554.8|223689
1585835700000|2020-04-02 13:55:00|556|555.5|561.1|560.8|562|561.2|555.2|555|283513
1585836000000|2020-04-02 14:00:00|561.2|560.9|563.2|562.8|563.7|562.9|560|559.3|193870
1585836300000|2020-04-02 14:05:00|563.1|562.7|566|565.4|566.3|565.5|561.1|560.8|136071
1585836600000|2020-04-02 14:10:00|566.2|565.5|566.9|566.5|568.4|567.7|565.1|564.6|191371
1585836900000|2020-04-02 14:15:00|567|566.6|567.3|566.9|567.5|567.1|565.1|564.6|226521
1585837200000|2020-04-02 14:20:00|567.4|567|566.4|566|568.5|568|566.3|565.7|285957
1585837500000|2020-04-02 14:25:00|566.3|565.9|567.8|567.5|567.9|567.6|563.9|563.6|303402
1585837800000|2020-04-02 14:30:00|567.9|567.6|574.5|573.9|574.9|574.5|566.6|566.5|616997
1585838100000|2020-04-02 14:35:00|574.6|573.8|581.1|581|581.1|581|574.4|573.8|810532
1585838400000|2020-04-02 14:40:00|576|573.1|578.9|578.4|579|578.4|574.3|573.1|484541
1585838700000|2020-04-02 14:45:00|579|578.5|570.3|569.7|580.3|579.4|570.3|569.7|492168
1585839000000|2020-04-02 14:50:00|570.4|569.8|567.5|566.8|571.4|571|566.7|566.3|508737
1585839300000|2020-04-02 14:55:00|567.6|566.9|568.9|568.4|570.2|569.5|567.5|566.9|312034
1585839600000|2020-04-02 15:00:00|569.1|568.5|565.9|565.3|569.5|569.3|564.6|563.7|255436
1585839900000|2020-04-02 15:05:00|566.2|565.4|562.8|562.2|567.4|566.8|562.5|562.2|310841
1585840200000|2020-04-02 15:10:00|562.7|562.3|559.9|559.5|564.5|563.8|559.6|559.1|294780
1585840500000|2020-04-02 15:15:00|559.8|559.9|559.5|559.1|565|564.6|559.3|559|377960
1585840800000|2020-04-02 15:20:00|559.6|559.4|557.1|556.8|559.6|559.4|555.4|555|465580
1585841100000|2020-04-02 15:25:00|557.2|556.9|559.1|558|559.3|558.7|555.5|555.3|352870
1585897200000|2020-04-03 07:00:00|551.9|551.1|552.3|551.7|555.4|554.3|550.6|550.3|574434
1585897500000|2020-04-03 07:05:00|552.4|551.8|544.7|544.4|554.4|553.9|544.5|544|572275
1585897800000|2020-04-03 07:10:00|543|543.3|543.3|543.2|547.3|546.3|541.6|541.3|439495
1585898100000|2020-04-03 07:15:00|543.8|543.3|541.6|541.2|543.8|543.3|539.8|539.1|312640
1585898400000|2020-04-03 07:20:00|541.5|541|543.1|542.2|544.5|543.6|540.1|540|286927
1585898700000|2020-04-03 07:25:00|543.4|542.3|546.7|546.3|547.4|547|543.1|542.2|183697
1585899000000|2020-04-03 07:30:00|547.1|546.2|548.3|547.6|549.6|549.4|546.3|546|285019
1585899300000|2020-04-03 07:35:00|548.4|547.7|545.9|545.4|549.5|548.8|544|543.6|187884
1585899600000|2020-04-03 07:40:00|545.8|545.3|551.7|551.2|553.8|553.2|545.8|545.3|473063
1585899900000|2020-04-03 07:45:00|551.8|551.3|551.2|550.6|552.3|551.7|548.8|548.4|81617
1585900200000|2020-04-03 07:50:00|551.1|550.7|553.1|552.7|554.6|553.9|551|550.7|134786
1585900500000|2020-04-03 07:55:00|553.2|552.8|554.2|553.9|554.9|554.1|551.2|550.4|105324
1585900800000|2020-04-03 08:00:00|554.1|553.8|554.7|554.4|557.5|557.1|553.7|553|298810
1585901100000|2020-04-03 08:05:00|554.8|554.5|559|558.7|559.1|558.7|554.7|554.5|206725
1585901400000|2020-04-03 08:10:00|559.3|558.6|559.3|558.9|559.8|559.3|557|556|247191
1585901700000|2020-04-03 08:15:00|559.2|558.8|559.2|558.9|561.3|560.7|558.9|558.4|217338
1585902000000|2020-04-03 08:20:00|559.1|558.8|555.8|555.2|559.2|558.8|555.1|554.5|99010
1585902300000|2020-04-03 08:25:00|555.9|555.1|555.5|555.1|556.5|556.2|554.2|554|223150
1585902600000|2020-04-03 08:30:00|555.4|554.7|554.9|554.6|556.8|556.2|553.9|553.2|105603
1585902900000|2020-04-03 08:35:00|554.8|554.5|554.7|554.2|556.2|555.6|554.3|554|99661
1585903200000|2020-04-03 08:40:00|554.6|554.1|552.2|551.8|554.8|554.4|552.1|551.5|142819
1585903500000|2020-04-03 08:45:00|552.3|551.9|549.6|549.1|553.1|552.3|549.6|549|306885
1585903800000|2020-04-03 08:50:00|549.7|549|550.1|549.6|550.8|550.5|548.6|548|96898
1585904100000|2020-04-03 08:55:00|550|549.5|550.4|550.2|552|551.2|549.7|549.3|108237
1585904400000|2020-04-03 09:00:00|550.5|550.3|552.1|551.6|553.6|553.1|550.5|550.3|191888
1585904700000|2020-04-03 09:05:00|552|551.7|551.1|550.8|553|552.5|550.3|550|148230
1585905000000|2020-04-03 09:10:00|551|550.5|550.3|550|551.8|551.3|550.2|550|159708
1585905300000|2020-04-03 09:15:00|550.2|550.1|546.4|546|550.3|550.1|546.3|546|187197
1585905600000|2020-04-03 09:20:00|546.3|546.1|543.6|543.2|546.5|546.3|543.5|543|356561
1585905900000|2020-04-03 09:25:00|543.7|543.3|544.5|544.1|544.6|544.3|542.1|541.7|189045
1585906200000|2020-04-03 09:30:00|544.6|544.2|543.7|543.5|545.9|545.4|543.2|542.8|201880
1585906500000|2020-04-03 09:35:00|543.9|543.6|542.6|542.2|544.4|543.9|541.6|541.4|263251
1585906800000|2020-04-03 09:40:00|542.5|542.1|544.1|543.9|546|545.4|542.4|542|189765
1585907100000|2020-04-03 09:45:00|544|543.4|543.8|543.4|544.2|544.1|542.9|542.6|153266
1585907400000|2020-04-03 09:50:00|543.9|543.5|545.4|545.1|546.1|545.7|542.7|542.4|250162
1585907700000|2020-04-03 09:55:00|545.3|545|547.7|547.3|549.3|548.6|545|544.7|340470
1585908000000|2020-04-03 10:00:00|547.8|547.4|547.8|547.4|548.8|548.4|546.8|546.3|140047
1585908300000|2020-04-03 10:05:00|547.9|547.5|547.3|547|548.6|548.3|547|546.5|133471
1585908600000|2020-04-03 10:10:00|547.4|547.1|549.2|548.8|549.5|549|546.2|546|127079
1585908900000|2020-04-03 10:15:00|549.4|548.7|547.9|547.6|549.6|549.1|547.5|547.2|147251
1585909200000|2020-04-03 10:20:00|548|547.7|549|548.8|549.3|549|547.6|547.5|156454
1585909500000|2020-04-03 10:25:00|549.2|548.9|550.9|550.6|551|550.7|549|548.8|117145
1585909800000|2020-04-03 10:30:00|551|550.7|555.2|554.8|555.4|554.8|550.9|550.6|284731
1585910100000|2020-04-03 10:35:00|555.1|554.7|553.6|553.3|555.2|554.8|552.2|552|240998
1585910400000|2020-04-03 10:40:00|553.5|553.2|550.6|550|553.8|553.5|549.4|548.7|175091
1585910700000|2020-04-03 10:45:00|550.5|550.1|553.6|553.3|554|553.6|550.3|550.1|144320
1585911000000|2020-04-03 10:50:00|553.7|553.4|552.4|552.1|554|553.7|551.9|551.5|83229
1585911300000|2020-04-03 10:55:00|552.5|552.2|550.6|550.2|552.9|552.4|550.3|549.9|79357
1585911600000|2020-04-03 11:00:00|549.4|549|553.3|552.9|553.4|553|549.4|549|184248
1585911900000|2020-04-03 11:05:00|553.4|553|550|549.7|553.4|553.2|549.8|549.3|91738
1585912200000|2020-04-03 11:10:00|550.1|549.8|550.7|550.4|550.8|550.4|549.4|549|57343
1585912500000|2020-04-03 11:15:00|550.6|550.3|550.3|550|550.8|550.5|549.6|549.3|52284
1585912800000|2020-04-03 11:20:00|550.4|550.1|550.7|550.4|550.8|550.5|550|549.8|59231
1585913100000|2020-04-03 11:25:00|550.8|550.2|550.4|549.9|550.8|550.4|549.9|549.5|63756
1585913400000|2020-04-03 11:30:00|550.3|549.8|551.8|551.3|551.8|551.3|549.9|549.6|100189
1585913700000|2020-04-03 11:35:00|551.7|551.4|552.6|552.2|552.6|552.2|551.3|551.1|52647
1585914000000|2020-04-03 11:40:00|552.5|552.1|551.7|551.4|552.5|552.1|551.6|551.3|38861
1585914300000|2020-04-03 11:45:00|551.8|551.5|555.1|554.7|555.4|555.1|551.5|551.2|95934
1585914600000|2020-04-03 11:50:00|555|554.6|556.6|556.1|556.8|556.5|554.6|554.1|85649
1585914900000|2020-04-03 11:55:00|556.7|556.2|557.5|557|558.5|558.2|555.9|555.4|274065
1585915200000|2020-04-03 12:00:00|557.7|557.1|558.4|558.2|558.7|558.4|556|555.7|167141
1585915500000|2020-04-03 12:05:00|558.2|558.1|557.4|557.1|558.7|558.3|557|556.7|95288
1585915800000|2020-04-03 12:10:00|557.5|557.2|556.6|556.1|558.1|557.7|556.1|555.7|92384
1585916100000|2020-04-03 12:15:00|556.5|556|553.3|552.9|556.7|556.3|553|552.8|99117
1585916400000|2020-04-03 12:20:00|553.2|552.7|553.8|553.4|554.4|554.2|553|552.6|103039
1585916700000|2020-04-03 12:25:00|553.7|553.3|551.6|550.8|553.7|553.3|550.8|550.1|115684
1585917000000|2020-04-03 12:30:00|551.5|550.7|553|552.3|554.6|554.1|548.7|548|272370
1585917300000|2020-04-03 12:35:00|553.1|552.4|554.1|553.8|555.2|554.7|553|552.4|130409
1585917600000|2020-04-03 12:40:00|554.2|553.7|554|553.5|556.6|556.3|553.5|553.1|197570
1585917900000|2020-04-03 12:45:00|553.8|553.4|552.8|552.4|553.8|553.4|552.5|552.2|114817
1585918200000|2020-04-03 12:50:00|552.7|552.3|551.1|550.7|553.6|553.2|550.6|550.3|96353
1585918500000|2020-04-03 12:55:00|551.3|550.8|550.9|550.6|551.8|551.7|549.7|549.3|137981
1585918800000|2020-04-03 13:00:00|551|550.7|549.7|549.3|551|550.7|548.9|548.5|372296
1585919100000|2020-04-03 13:05:00|549.6|549.2|547.9|547.4|550|549.8|547.7|547.2|229594
1585919400000|2020-04-03 13:10:00|547.8|547.5|547|546.8|548|547.7|546.4|546|123431
1585919700000|2020-04-03 13:15:00|547.1|546.9|547.5|547.1|548|547.8|547|546.7|86134
1585920000000|2020-04-03 13:20:00|547.6|547.2|548.3|548.1|548.4|548.2|547.4|547|111943
1585920300000|2020-04-03 13:25:00|548.2|548|547.5|547|548.8|548.7|546.9|546.7|114362
1585920600000|2020-04-03 13:30:00|547.6|547.2|550.4|550.1|550.6|550.5|547.6|547.2|260678
1585920900000|2020-04-03 13:35:00|550.6|550.2|550.3|550|550.6|550.4|548.3|548.1|126308
1585921200000|2020-04-03 13:40:00|550.2|549.9|551.2|550.9|553.1|552.8|549.8|549.3|187575
1585921500000|2020-04-03 13:45:00|551.1|550.8|550.7|550.5|552.2|551.8|550.6|550.1|114324
1585921800000|2020-04-03 13:50:00|550.8|550.3|548.5|547.9|550.8|550.4|547.2|546.9|121358
1585922100000|2020-04-03 13:55:00|548.6|548|550.4|550|551|550.8|548.6|548|121996
1585922400000|2020-04-03 14:00:00|550.5|549.9|548.8|548.3|551.7|551.2|548.7|548.2|188832
1585922700000|2020-04-03 14:05:00|548.9|548.4|550.4|550.1|551.6|551.2|548.9|548.4|193282
1585923000000|2020-04-03 14:10:00|550.5|550.2|548.9|548.6|550.6|550.2|548.6|548.3|118529
1585923300000|2020-04-03 14:15:00|548.8|548.5|545.9|545.5|548.9|548.5|545.6|545.3|251995
1585923600000|2020-04-03 14:20:00|546|545.4|546.9|546.4|546.9|546.6|544.4|544|254837
1585923900000|2020-04-03 14:25:00|546.8|546.3|547.4|547|548.6|548.2|545.8|545.6|287924
1585924200000|2020-04-03 14:30:00|547.3|546.9|546.9|546.6|548|547.5|545.6|545.3|324935
1585924500000|2020-04-03 14:35:00|546.8|546.7|544.3|544|547.4|547|543.9|543.5|214119
1585924800000|2020-04-03 14:40:00|544.4|544.1|545.4|545.1|545.5|545.3|543.4|543|163334
1585925100000|2020-04-03 14:45:00|545.3|545|546.2|545.8|546.3|546|543.6|543.5|160076
1585925400000|2020-04-03 14:50:00|546.1|545.7|546.3|545.9|547.8|547.4|545.6|545.2|176738
1585925700000|2020-04-03 14:55:00|546.4|546|547.1|546.8|547.3|547.1|545.7|545.3|144087
1585926000000|2020-04-03 15:00:00|547.2|546.9|547.4|547.1|548.1|547.9|546.8|546.5|236555
1585926300000|2020-04-03 15:05:00|547.5|547.2|546.3|546|547.6|547.3|545|544.5|333451
1585926600000|2020-04-03 15:10:00|546.2|546.1|543.9|543.7|546.8|546.5|543.6|543.4|374617
1585926900000|2020-04-03 15:15:00|544|543.8|543.1|542.7|544.5|544.2|542.4|542.1|208452
1585927200000|2020-04-03 15:20:00|543.2|542.8|541.1|540.9|543.7|543.4|540.8|540.6|281193
1585927500000|2020-04-03 15:25:00|541.2|541|541.9|541.3|542.7|542.5|541.1|540.9|339187
1586156400000|2020-04-06 07:00:00|568|567.9|572.4|570.5|580|578.8|563.7|562.2|684686
1586156700000|2020-04-06 07:05:00|572.3|571.1|567.8|566.7|572.9|571.9|562.4|562.2|297766
1586157000000|2020-04-06 07:10:00|567.4|566.8|568.3|567.8|568.9|568.3|563.5|562.6|276152
1586157300000|2020-04-06 07:15:00|568.2|568.2|567.7|567|569.6|569.2|567.3|566.3|332087
1586157600000|2020-04-06 07:20:00|567.8|567.1|561.4|560.6|568|567.8|560.9|560|143881
1586157900000|2020-04-06 07:25:00|561.3|560.5|564.2|563.5|564.9|564.2|559.7|559|184964
1586158200000|2020-04-06 07:30:00|564.1|563.6|564.6|564|567.7|567|563.6|562.9|111711
1586158500000|2020-04-06 07:35:00|564.7|564.1|562.9|562.1|564.8|564.3|560.6|560|227523
1586158800000|2020-04-06 07:40:00|562.7|562.2|562|561.4|563.1|562.5|561|560.2|83911
1586159100000|2020-04-06 07:45:00|562.2|561.5|563.3|562.7|563.3|562.7|560.8|560.3|102126
1586159400000|2020-04-06 07:50:00|563.2|562.6|562.7|562.2|563.5|562.8|560.3|560|53143
1586159700000|2020-04-06 07:55:00|562.6|562.3|562.6|562.2|564.6|563.8|561.8|560.9|84232
1586160000000|2020-04-06 08:00:00|562.5|562.1|563.3|562.6|567|566.5|562|561.7|201031
1586160300000|2020-04-06 08:05:00|563.2|562.7|561.8|561.4|563.5|562.7|560.6|560|172509
1586160600000|2020-04-06 08:10:00|561.7|561.2|563|562.3|563.8|563.4|561|560.7|85228
1586160900000|2020-04-06 08:15:00|562.9|562.4|562|561.6|563.3|562.8|561.4|560.9|62039
1586161200000|2020-04-06 08:20:00|562.1|561.4|562.3|561.8|562.8|562.5|560.3|560|78886
1586161500000|2020-04-06 08:25:00|562.4|561.9|563.6|563|564.9|564.4|562|561.4|89322
1586161800000|2020-04-06 08:30:00|563.2|562.9|562|561.5|563.6|562.9|561.5|561|103903
1586162100000|2020-04-06 08:35:00|562.1|561.6|561.1|560.8|562.1|561.8|559.9|559.1|208112
1586162400000|2020-04-06 08:40:00|561|560.5|562|561.6|562.8|562.3|561|560.4|88445
1586162700000|2020-04-06 08:45:00|561.9|561.5|562.3|561.7|564|563.8|561.1|561|121330
1586163000000|2020-04-06 08:50:00|562.2|561.8|564.3|564|565|564.6|562|561.6|112541
1586163300000|2020-04-06 08:55:00|564.5|564.1|567.3|566.9|567.4|567.2|564.1|563.7|268071
1586163600000|2020-04-06 09:00:00|567.1|566.8|565.8|565.4|567.3|566.9|565.5|565.3|52524
1586163900000|2020-04-06 09:05:00|565.7|565.3|569.2|568.6|569.7|569.1|565.7|565.3|124217
1586164200000|2020-04-06 09:10:00|569.4|568.7|569.5|569.2|570|569.4|568.1|567.6|136673
1586164500000|2020-04-06 09:15:00|569.6|569.3|574.2|573.8|574.6|574.1|568.7|568.5|244359
1586164800000|2020-04-06 09:20:00|574.5|573.9|576|575.7|578|577.2|574.4|573.9|229436
1586165100000|2020-04-06 09:25:00|576.1|575.6|580.6|579.8|580.9|579.9|575.4|575|249238
1586165400000|2020-04-06 09:30:00|580.7|579.9|580.3|580|581|580.5|577.4|576.6|263736
1586165700000|2020-04-06 09:35:00|580.6|579.9|577.9|577.5|580.9|580.4|576.4|576.3|104381
1586166000000|2020-04-06 09:40:00|577.8|577.4|580.1|579.8|580.2|580|576.6|576.2|304647
1586166300000|2020-04-06 09:45:00|580|579.6|582.5|581.9|582.8|582.6|579.9|579.4|477957
1586166600000|2020-04-06 09:50:00|582.6|582|581.9|581.4|583.6|583.2|580.7|580.1|125626
1586166900000|2020-04-06 09:55:00|581.8|581.2|581.1|580.6|582|581.3|580|579.5|77449
1586167200000|2020-04-06 10:00:00|581.3|580.7|582.8|582.4|583|582.6|580.6|580.1|93594
1586167500000|2020-04-06 10:05:00|582.7|582.3|579.8|579.3|582.8|582.3|579.3|579|71231
1586167800000|2020-04-06 10:10:00|579.9|579.4|576.2|575.9|580.2|579.5|575.6|575|210619
1586168100000|2020-04-06 10:15:00|576.1|575.8|575.6|575.2|577.4|576.6|575|574.8|50628
1586168400000|2020-04-06 10:20:00|575.8|575.3|578.9|578.3|579|578.3|575|574.4|91478
1586168700000|2020-04-06 10:25:00|579|578.4|578.9|578.3|579.9|579.5|578.3|577.5|86493
1586169000000|2020-04-06 10:30:00|578.6|578.1|578.9|578.6|579.7|579.2|577.2|577|55007
1586169300000|2020-04-06 10:35:00|579|578.7|578.8|578.2|580.2|580|578.3|578|72880
1586169600000|2020-04-06 10:40:00|578.7|578.1|580.3|579.9|580.8|580.5|578|577.7|51165
1586169900000|2020-04-06 10:45:00|580.2|579.8|580.9|580.5|581|580.8|579.8|579.1|56968
1586170200000|2020-04-06 10:50:00|581|580.6|583.6|583|584|583.7|580.9|580.5|299689
1586170500000|2020-04-06 10:55:00|583.5|583.1|584.2|583.7|585.9|585.2|583.1|583|80535
1586170800000|2020-04-06 11:00:00|583.2|583.1|581.1|580.7|583.2|583.1|581.1|580.5|69270
1586171100000|2020-04-06 11:05:00|581.3|580.8|585|584.5|585|584.5|581.3|580.8|77604
1586171400000|2020-04-06 11:10:00|584.9|584.3|585.6|585|586.5|585.9|583.8|583.5|242228
1586171700000|2020-04-06 11:15:00|585.5|584.7|583.9|583.5|585.7|585.1|583|582.8|112739
1586172000000|2020-04-06 11:20:00|584|583.6|583.5|583.1|584.7|584.2|583.1|582.5|63896
1586172300000|2020-04-06 11:25:00|583.4|583|582.6|582|583.6|583.1|582|581.5|90103
1586172600000|2020-04-06 11:30:00|582.5|581.9|584|583.5|584.1|583.8|582.1|581.6|53978
1586172900000|2020-04-06 11:35:00|583.9|583.6|583.3|582.7|584.1|583.9|583|582.4|46817
1586173200000|2020-04-06 11:40:00|583.4|582.8|585.4|585.1|585.7|585.2|583.4|582.8|91571
1586173500000|2020-04-06 11:45:00|585.6|585.2|586.3|585.7|586.8|586.6|585.1|584.8|104695
1586173800000|2020-04-06 11:50:00|586|585.6|587.2|586.7|587.7|587.3|585.6|585.1|62158
1586174100000|2020-04-06 11:55:00|587.1|586.6|584.7|584.2|587.3|587.1|584.2|584.1|67339
1586174400000|2020-04-06 12:00:00|584.6|584|583.9|583.2|584.9|584.5|583.9|583.2|39869
1586174700000|2020-04-06 12:05:00|583.7|583.3|581.9|581.5|583.9|583.6|581.7|581.2|71905
1586175000000|2020-04-06 12:10:00|582|581.6|582.2|581.8|583.2|582.8|581.7|581.3|78236
1586175300000|2020-04-06 12:15:00|582.4|581.9|580.8|580.3|582.5|582|580.3|580|112275
1586175600000|2020-04-06 12:20:00|580.9|580.2|583.5|583.3|583.5|583.3|580.5|580.2|71525
1586175900000|2020-04-06 12:25:00|583.4|583.2|586.2|585.5|587.3|587.1|583|582.5|319585
1586176200000|2020-04-06 12:30:00|586|585.4|589.1|588.7|589.4|588.9|585.6|585.1|227614
1586176500000|2020-04-06 12:35:00|589.2|588.9|589.5|589.1|590|589.9|588.3|588|175216
1586176800000|2020-04-06 12:40:00|589.6|589.2|590.4|590|590.8|590.3|589.4|589|212360
1586177100000|2020-04-06 12:45:00|590.8|590.1|589.2|588.8|590.8|590.3|588.6|588.2|117399
1586177400000|2020-04-06 12:50:00|589.1|588.7|589.7|589.2|591|590.7|588.9|588.3|142293
1586177700000|2020-04-06 12:55:00|589.8|589.3|589.7|589.5|590.3|589.9|588.7|588.2|143341
1586178000000|2020-04-06 13:00:00|589.8|589.4|588.1|587.7|590.3|589.8|585.4|585|221800
1586178300000|2020-04-06 13:05:00|588|587.6|590.7|590.1|591.3|590.9|587.9|587.6|90581
1586178600000|2020-04-06 13:10:00|590.6|590|589.3|589|591.8|591.4|589|588.4|145599
1586178900000|2020-04-06 13:15:00|589.2|588.9|589.7|589.2|590.5|589.9|589|588.2|96234
1586179200000|2020-04-06 13:20:00|589.6|589.1|589.7|589.1|590|589.9|588.1|587.8|148591
1586179500000|2020-04-06 13:25:00|589.8|589.2|590.3|590.1|590.3|590.1|587.4|587|219357
1586179800000|2020-04-06 13:30:00|590.2|590|585.4|585.2|590.3|590.2|585.4|585|260602
1586180100000|2020-04-06 13:35:00|585.3|584.8|584.1|583.6|585.4|584.9|581.8|581.4|308694
1586180400000|2020-04-06 13:40:00|584.2|583.5|581.7|581.5|585.4|585|581.6|581.3|149801
1586180700000|2020-04-06 13:45:00|581.6|581.6|587.3|586.6|587.4|586.6|581.6|581.2|244713
1586181000000|2020-04-06 13:50:00|587.2|586.5|586.4|585.8|588.2|587.8|584.9|584.4|137769
1586181300000|2020-04-06 13:55:00|586.5|585.7|585.9|585.4|587.7|587|585.6|585.2|152305
1586181600000|2020-04-06 14:00:00|586.1|585.5|585.3|584.6|588.1|588|585.3|584.6|141840
1586181900000|2020-04-06 14:05:00|585.2|584.7|585.7|585.3|585.9|585.4|583.2|582.7|171149
1586182200000|2020-04-06 14:10:00|585.8|585.4|584.2|583.5|585.8|585.4|583.5|583.3|96278
1586182500000|2020-04-06 14:15:00|584.1|583.6|585.7|585.4|586|585.7|583.6|583.4|138881
1586182800000|2020-04-06 14:20:00|585.4|585.3|585.7|585.3|586.3|586|584.6|584.1|146972
1586183100000|2020-04-06 14:25:00|585.8|585.4|579.5|579.1|586.2|585.7|579|578.6|131025
1586183400000|2020-04-06 14:30:00|579.6|579.2|579.9|579.2|581.2|580.6|578.1|577.5|234210
1586183700000|2020-04-06 14:35:00|579.8|579.3|579.7|579.3|579.8|579.6|577.6|577.2|101735
1586184000000|2020-04-06 14:40:00|579.8|579.5|576.2|575.9|580|579.6|575.9|575.5|124580
1586184300000|2020-04-06 14:45:00|576.3|576|577.7|577.1|580.1|579.7|576.3|576|243899
1586184600000|2020-04-06 14:50:00|577.8|577.2|579.9|579.4|580.5|580|577.7|577.2|105047
1586184900000|2020-04-06 14:55:00|580|579.5|581.7|581.3|581.7|581.3|579.6|579.3|80281
1586185200000|2020-04-06 15:00:00|581.8|581.5|582.8|582.4|583.2|583|580.1|579.6|105111
1586185500000|2020-04-06 15:05:00|582.9|582.5|583.8|583.3|584.7|584.2|582.7|582.3|91753
1586185800000|2020-04-06 15:10:00|583.9|583.4|583.8|583.4|584.8|584.6|582.6|582.3|196947
1586186100000|2020-04-06 15:15:00|583.7|583.3|583|582.5|584.6|584.3|583|582.5|216325
1586186400000|2020-04-06 15:20:00|582.9|582.6|582.8|582.5|583.2|583|581.3|581|337315
1586186700000|2020-04-06 15:25:00|582.9|582.6|585|584.7|585.7|585.2|582.7|582.3|307147
1586242800000|2020-04-07 07:00:00|615.5|615.3|621.4|620.5|623|622.1|615.5|615.3|868557
1586243100000|2020-04-07 07:05:00|621.5|621.1|620.3|619.4|631|630.5|619|618.5|816070
1586243400000|2020-04-07 07:10:00|620.4|619.5|618.6|618.1|621.9|621.1|617.3|616.5|321570
1586243700000|2020-04-07 07:15:00|618.5|618|622.3|621.8|623|622.4|617.7|617|650485
1586244000000|2020-04-07 07:20:00|622.1|621.7|620.7|620.2|622.4|621.9|618.2|618|409666
1586244300000|2020-04-07 07:25:00|620.5|620.3|617.4|616.8|623|622.5|615.6|615|282101
1586244600000|2020-04-07 07:30:00|617.3|616.9|619|618.5|619.6|619.2|616.2|615.5|175473
1586244900000|2020-04-07 07:35:00|619.1|618.6|621|620.8|622.5|621.9|619|618.6|341191
1586245200000|2020-04-07 07:40:00|621.3|620.9|623|622.6|623|622.7|620.5|619.9|309761
1586245500000|2020-04-07 07:45:00|622.9|622.4|628|627.8|628|627.8|621.8|621.7|475896
1586245800000|2020-04-07 07:50:00|627.9|627.5|627.6|627.2|629.8|629.5|626.7|626.1|523779
1586246100000|2020-04-07 07:55:00|627.4|627.1|626.2|625.8|628.8|628.1|625.5|624.7|259283
1586246400000|2020-04-07 08:00:00|626.1|625.5|622.2|621.5|626.1|625.6|620.7|620|288375
1586246700000|2020-04-07 08:05:00|622.4|621.6|621.6|620.9|623.1|622.6|620|619.6|154313
1586247000000|2020-04-07 08:10:00|621.7|621|621.9|621.4|624|623.6|621.1|621|97319
1586247300000|2020-04-07 08:15:00|622|621.5|623|622.4|624.7|624|621.1|620.5|74179
1586247600000|2020-04-07 08:20:00|622.8|622|624|623.6|625|624.6|622.1|621.6|130451
1586247900000|2020-04-07 08:25:00|623.9|623.4|624.6|624.2|625.7|625|622.7|622|192853
1586248200000|2020-04-07 08:30:00|624.9|624.6|625.9|625.3|629.4|628.9|624.9|624.6|312725
1586248500000|2020-04-07 08:35:00|625.8|625.2|625.9|625.4|628.7|628.4|625.4|624.6|190960
1586248800000|2020-04-07 08:40:00|625.7|625.3|625|624.6|627.3|626.5|624.8|624.4|95686
1586249100000|2020-04-07 08:45:00|625.2|624.7|624.8|624.2|625.4|625|622.1|621.5|111169
1586249400000|2020-04-07 08:50:00|624.9|624.3|624.1|623.6|624.9|624.3|622.6|622|96644
1586249700000|2020-04-07 08:55:00|624|623.7|624.6|624.1|625.2|624.6|623.3|622.7|68033
1586250000000|2020-04-07 09:00:00|624.7|624.2|624.7|624.2|626|625.5|624.4|623.9|110253
1586250300000|2020-04-07 09:05:00|624.8|624.3|621.9|621.5|625|624.4|621.9|621.4|90205
1586250600000|2020-04-07 09:10:00|621.8|621.6|623.7|623.1|623.9|623.6|621.8|621.4|117582
1586250900000|2020-04-07 09:15:00|623.8|623.2|623.3|623|624.3|623.8|622.9|622.3|83045
1586251200000|2020-04-07 09:20:00|623.2|622.8|624.7|624.3|624.8|624.6|622.3|622|235670
1586251500000|2020-04-07 09:25:00|624.6|624.2|623.3|622.8|627|626.6|623.3|622.5|114384
1586251800000|2020-04-07 09:30:00|623.2|622.7|622.9|622.4|624.1|623.5|622.2|621.6|184857
1586252100000|2020-04-07 09:35:00|623|622.9|622.2|621.7|623.1|622.9|621.2|620.6|69524
1586252400000|2020-04-07 09:40:00|622.3|621.8|622.3|622|623.5|623.1|621.8|621.7|56835
1586252700000|2020-04-07 09:45:00|622.2|621.9|621.1|620.7|623|622.8|620.7|620.2|76234
1586253000000|2020-04-07 09:50:00|621|620.5|619.9|619.4|621.1|620.7|618.5|618.2|155952
1586253300000|2020-04-07 09:55:00|620|619.5|618.7|618.4|621|620.5|617.9|617.5|91952
1586253600000|2020-04-07 10:00:00|618.6|618.3|623.2|622.5|623.3|622.9|617.9|617.5|169087
1586253900000|2020-04-07 10:05:00|623.3|622.6|625.3|625|626.1|625.3|623.3|622.6|113562
1586254200000|2020-04-07 10:10:00|625.2|625.1|628.2|627.6|628.4|628|624.8|624.2|166992
1586254500000|2020-04-07 10:15:00|628.3|627.7|630.1|629.9|630.1|629.9|627.9|627.6|280675
1586254800000|2020-04-07 10:20:00|630|630|629.8|629.1|630.7|630.2|628.6|628.4|205562
1586255100000|2020-04-07 10:25:00|629.7|629|628|627.8|630.6|630.1|627.9|627.5|140460
1586255400000|2020-04-07 10:30:00|628.1|627.9|630.2|629.6|630.8|630.3|628.1|627.8|161744
1586255700000|2020-04-07 10:35:00|630.3|629.7|631.3|630.9|631.3|631.1|629.4|629|169499
1586256000000|2020-04-07 10:40:00|631.4|631|631.1|630.6|631.7|631.3|628.7|628.4|134820
1586256300000|2020-04-07 10:45:00|631.2|630.5|632|631.7|632.5|632.1|630|629.8|191252
1586256600000|2020-04-07 10:50:00|631.9|631.8|633.7|633.3|634|633.6|631.6|631.1|275675
1586256900000|2020-04-07 10:55:00|633.9|633.4|631.4|630.9|634.4|633.9|631.4|630.9|151700
1586257200000|2020-04-07 11:00:00|631.3|630.8|630.9|630.4|631.3|630.8|629.1|628.5|158852
1586257500000|2020-04-07 11:05:00|631.1|630.5|632.1|631.3|632.6|632.3|630.4|630|126149
1586257800000|2020-04-07 11:10:00|632|631.4|633.4|633|634.4|634|631.9|631.4|94182
1586258100000|2020-04-07 11:15:00|633.3|632.9|631.8|631.3|633.5|633|630.4|630|77516
1586258400000|2020-04-07 11:20:00|632|631.4|630.5|630|632.1|631.5|630.3|630|91320
1586258700000|2020-04-07 11:25:00|630.4|630.1|631.1|630.7|631.6|630.9|630.2|630|37845
1586259000000|2020-04-07 11:30:00|631.2|630.8|630.6|630.3|631.4|630.9|630.1|630|131554
1586259300000|2020-04-07 11:35:00|630.5|630|630.5|630|630.9|630.6|629.7|629.4|68444
1586259600000|2020-04-07 11:40:00|630.4|630.1|627.1|626.7|630.8|630.6|627.1|626.7|86073
1586259900000|2020-04-07 11:45:00|627.2|626.8|625.3|624.9|627.7|627.1|625.1|624.7|60863
1586260200000|2020-04-07 11:50:00|625.2|624.8|624.6|624.3|626.3|626|624.6|624.1|57432
1586260500000|2020-04-07 11:55:00|624.8|624.2|624.9|624.4|625.1|624.6|623.6|622.9|56879
1586260800000|2020-04-07 12:00:00|624.8|624.2|623|622.5|624.8|624.3|622.9|622.5|85953
1586261100000|2020-04-07 12:05:00|623.1|622.6|622.1|621.5|624|623.4|621.7|621.2|96011
1586261400000|2020-04-07 12:10:00|622|621.4|621.3|620.9|622.8|622|620.5|620.3|78875
1586261700000|2020-04-07 12:15:00|621.4|621|621.1|620.7|622.4|621.8|621|620.6|28406
1586262000000|2020-04-07 12:20:00|621.2|620.6|623.4|623.1|623.6|623.2|620.6|620|71529
1586262300000|2020-04-07 12:25:00|623.5|623.2|622.7|622.1|625.2|624.8|622.5|622|117101
1586262600000|2020-04-07 12:30:00|622.6|622.2|622.5|622|623.4|622.7|620.7|620.1|58210
1586262900000|2020-04-07 12:35:00|622.4|621.9|623.5|622.9|624.2|623.7|621.9|621.5|49440
1586263200000|2020-04-07 12:40:00|623.4|622.8|626.4|625.8|626.9|626.3|623.1|622.5|64443
1586263500000|2020-04-07 12:45:00|626|625.7|625.6|625.2|626|625.7|624.3|623.3|68290
1586263800000|2020-04-07 12:50:00|625.7|625.3|627.5|627.2|627.9|627.5|625.2|624.6|126544
1586264100000|2020-04-07 12:55:00|627.6|627.3|628|627.5|628.8|628.3|626.7|626.2|165092
1586264400000|2020-04-07 13:00:00|628.2|627.6|627.8|627.3|628.4|628|626.8|626.6|73780
1586264700000|2020-04-07 13:05:00|627.9|627.4|626.9|626.2|628.4|628|625|624.6|134943
1586265000000|2020-04-07 13:10:00|626.8|626.1|625.8|625.3|626.9|626.2|625.4|624.9|24786
1586265300000|2020-04-07 13:15:00|625.9|625.4|626.6|626.1|626.9|626.8|625.9|625.4|28770
1586265600000|2020-04-07 13:20:00|626.5|626.2|626.3|625.8|626.7|626.2|625.2|625|50181
1586265900000|2020-04-07 13:25:00|626.2|625.7|626.2|625.7|626.5|625.9|624.8|624.2|93637
1586266200000|2020-04-07 13:30:00|626.3|625.8|622.6|621.9|627|626.7|620.8|620|362015
1586266500000|2020-04-07 13:35:00|622.5|621.8|619.1|618.8|623.6|623.4|619|618.8|312814
1586266800000|2020-04-07 13:40:00|619|618.7|620.5|620.1|621.2|620.8|618.6|618.2|204119
1586267100000|2020-04-07 13:45:00|620.4|620|620.8|620.3|621.7|621.3|619.1|618.6|159430
1586267400000|2020-04-07 13:50:00|620.9|620.4|621.9|621.4|622.6|622.4|620.6|620|177922
1586267700000|2020-04-07 13:55:00|622|621.5|622.3|621.8|623.8|623.6|620.9|620.2|153750
1586268000000|2020-04-07 14:00:00|622.4|621.9|619.6|619.3|623.2|622.7|619|618.8|147148
1586268300000|2020-04-07 14:05:00|619.7|619.4|616.1|615.7|621.1|620.7|615.9|615.3|325812
1586268600000|2020-04-07 14:10:00|616.2|615.8|616.1|615.5|618.2|617.7|614.8|614.1|447900
1586268900000|2020-04-07 14:15:00|616.2|615.6|613.2|612.8|616.2|615.7|610.1|610|313982
1586269200000|2020-04-07 14:20:00|613.1|612.6|609.1|608.6|613.7|613.1|608.9|608.1|486845
1586269500000|2020-04-07 14:25:00|609|608.5|606.7|606.5|611|610.5|606.2|606|278711
1586269800000|2020-04-07 14:30:00|606.6|606.4|610.4|610.1|611.9|611.2|606.3|606|281461
1586270100000|2020-04-07 14:35:00|610.3|610|607.5|606.8|610.6|610.2|606.1|605.7|160471
1586270400000|2020-04-07 14:40:00|607.4|606.7|610.4|610|610.8|610.3|605.7|605.1|429075
1586270700000|2020-04-07 14:45:00|610.3|609.7|606|605.2|611.8|611.5|605.4|605|388246
1586271000000|2020-04-07 14:50:00|605.9|605.3|602.5|602|607.3|606.9|601.8|601.3|352946
1586271300000|2020-04-07 14:55:00|602.4|601.9|609.9|609.4|610.4|610|602.4|601.9|384417
1586271600000|2020-04-07 15:00:00|609.8|609.3|611.6|611.1|611.9|611.1|607.8|607.1|209394
1586271900000|2020-04-07 15:05:00|611.5|611|617.7|617.1|618.1|617.3|610.5|610.1|315637
1586272200000|2020-04-07 15:10:00|617.8|617.4|616.5|615.8|618.7|618.4|614.5|614.4|293425
1586272500000|2020-04-07 15:15:00|616.6|615.7|616.9|616.3|619.5|618.7|616.4|615.6|231067
1586272800000|2020-04-07 15:20:00|616.8|616.2|619.5|618.9|619.6|619|615.9|615.3|269620
1586273100000|2020-04-07 15:25:00|619.3|618.8|621.6|620.9|625|622.8|618.4|618.2|645015
1586329200000|2020-04-08 07:00:00|610|607|605|603.9|610|607|600.7|600|674565
1586329500000|2020-04-08 07:05:00|605.1|604|601.4|600.4|605.3|604.7|597.9|597|270181
1586329800000|2020-04-08 07:10:00|601.3|600.5|599.4|598.8|602.3|601.4|596.7|595.7|301954
1586330100000|2020-04-08 07:15:00|599.5|598.9|599.8|599.1|600.1|599.7|598.3|598|158192
1586330400000|2020-04-08 07:20:00|600|599.8|600.8|600.4|603.6|602.8|598.7|598.1|157910
1586330700000|2020-04-08 07:25:00|601.1|600.5|602.2|601.5|606.2|605.1|600.3|600|161637
1586331000000|2020-04-08 07:30:00|602.1|601.4|604.1|603.3|605.6|604.9|601|600.2|129357
1586331300000|2020-04-08 07:35:00|604.2|603.4|610.5|609.7|610.7|609.8|604.1|603.4|157636
1586331600000|2020-04-08 07:40:00|610.7|609.8|606.8|606|612|611.5|606.8|605.7|205824
1586331900000|2020-04-08 07:45:00|606.7|605.9|602.3|601.8|607.1|606.6|602.1|601.3|88855
1586332200000|2020-04-08 07:50:00|602.7|601.9|606.2|605.2|606.2|605.4|602.1|601.7|71476
1586332500000|2020-04-08 07:55:00|606.1|605.1|603.2|602.5|606.1|605.2|602.7|602.1|91642
1586332800000|2020-04-08 08:00:00|603.1|602.8|603|602.3|603.4|603.1|601.6|601|76055
1586333100000|2020-04-08 08:05:00|603.1|602.4|607|606.3|607.1|606.8|601.7|601.4|163196
1586333400000|2020-04-08 08:10:00|606.9|606.2|605.6|605.3|606.9|606.3|604.5|604|36704
1586333700000|2020-04-08 08:15:00|605.5|605.1|603.2|602.9|605.6|605.3|603.2|602.9|61878
1586334000000|2020-04-08 08:20:00|603.3|602.8|604.5|603.8|605.3|604.7|602.6|602.3|71463
1586334300000|2020-04-08 08:25:00|604.6|603.9|601|600.5|604.8|604.4|600.9|600.3|65928
1586334600000|2020-04-08 08:30:00|600.9|600.4|598.9|598.3|601|600.5|598.4|598|249514
1586334900000|2020-04-08 08:35:00|598.8|598.4|598.2|597.6|598.9|598.4|596.4|596|159327
1586335200000|2020-04-08 08:40:00|598.1|597.7|602.7|601.9|602.8|602.3|598.1|597.7|129761
1586335500000|2020-04-08 08:45:00|602.6|602|601.6|601.1|604.3|603.4|601.5|601|48980
1586335800000|2020-04-08 08:50:00|601.4|601|603.2|602.6|603.3|602.7|601.1|600.6|72691
1586336100000|2020-04-08 08:55:00|603.1|602.7|601.2|600.8|603.1|602.7|601|600.6|37491
1586336400000|2020-04-08 09:00:00|601.5|600.9|601|600.6|601.7|601.1|599.9|599.4|60771
1586336700000|2020-04-08 09:05:00|601.1|600.7|601.2|600.8|601.8|601.6|600.2|599.5|27427
1586337000000|2020-04-08 09:10:00|601.3|600.9|599.5|599.2|601.3|601.1|599.5|599|128335
1586337300000|2020-04-08 09:15:00|599.7|599.1|600.6|600.1|600.7|600.1|598|597.7|60835
1586337600000|2020-04-08 09:20:00|600.7|600.2|598.7|598.2|600.9|600.2|597.9|597.4|58291
1586337900000|2020-04-08 09:25:00|598.6|598.1|601.1|600.5|601.4|600.9|597.7|597.4|37868
1586338200000|2020-04-08 09:30:00|601.4|600.6|599.8|599.3|602|601.7|599.5|599.2|150007
1586338500000|2020-04-08 09:35:00|599.7|599.4|599.6|599.2|600.4|600|599.1|598.7|27594
1586338800000|2020-04-08 09:40:00|599.5|599.3|600.4|599.8|600.7|600.1|598.5|598.1|70756
1586339100000|2020-04-08 09:45:00|600.6|599.9|598.5|598|601.7|601.2|598.1|597.5|37230
1586339400000|2020-04-08 09:50:00|598.4|597.9|597|596.6|598.6|598.1|596.7|596.2|120510
1586339700000|2020-04-08 09:55:00|597.2|596.7|599.3|598.7|599.7|599.3|597.2|596.7|57570
1586340000000|2020-04-08 10:00:00|599.4|598.8|598.1|597.7|599.9|599.6|598.1|597.7|41198
1586340300000|2020-04-08 10:05:00|598.2|597.8|598.1|597.6|598.8|598.4|597.3|597|115586
1586340600000|2020-04-08 10:10:00|598.2|597.7|596.9|596.4|598.4|597.8|595.9|595.5|63843
1586340900000|2020-04-08 10:15:00|597|596.5|597.2|597|598|597.7|596.7|596.2|44427
1586341200000|2020-04-08 10:20:00|597.1|596.9|597.9|597.5|599.1|598.6|596.8|596.3|34433
1586341500000|2020-04-08 10:25:00|597.8|597.4|597.3|597|597.8|597.5|596.8|596.7|77579
1586341800000|2020-04-08 10:30:00|597.5|597.1|596.9|596.5|597.7|597.4|596.2|596|94459
1586342100000|2020-04-08 10:35:00|596.8|596.4|596|595.7|597.5|597.2|595.8|595.3|79734
1586342400000|2020-04-08 10:40:00|595.9|595.6|594.6|594.3|596.8|596.4|594.5|594.2|115736
1586342700000|2020-04-08 10:45:00|594.5|594.4|594.8|594.7|596|595.5|594.5|594.4|86835
1586343000000|2020-04-08 10:50:00|594.7|594.6|596.1|595.8|596.4|596|594|593.5|36779
1586343300000|2020-04-08 10:55:00|596|595.7|595.3|595|596|595.7|594.3|594.1|72198
1586343600000|2020-04-08 11:00:00|596.3|594.1|596|595.7|597.1|596.6|595.1|594.1|157663
1586343900000|2020-04-08 11:05:00|595.9|595.6|599.5|599|599.8|599.5|595.2|595|82525
1586344200000|2020-04-08 11:10:00|599.7|598.9|605.3|604.8|605.4|604.8|599.7|598.8|295617
1586344500000|2020-04-08 11:15:00|605|604.7|606.4|605.8|607|606.6|604|603.9|240223
1586344800000|2020-04-08 11:20:00|606.2|605.6|605.8|605.5|606.2|605.9|605|604.2|65529
1586345100000|2020-04-08 11:25:00|605.7|605.6|604.8|604.2|605.9|605.6|604.7|604.1|32941
1586345400000|2020-04-08 11:30:00|605|604.3|605.4|604.9|605.5|605|604|603.6|73178
1586345700000|2020-04-08 11:35:00|605.5|605.1|605.4|604.9|606|605.7|604.6|604.4|101787
1586346000000|2020-04-08 11:40:00|605.5|605|604.9|604.4|605.9|605.2|603.9|603.3|63819
1586346300000|2020-04-08 11:45:00|605|604.5|605.6|605.2|605.9|605.5|604.8|604.5|34574
1586346600000|2020-04-08 11:50:00|605.7|605.3|605.7|605.3|606|605.7|605|604.5|83416
1586346900000|2020-04-08 11:55:00|605.5|605.2|608.5|608.1|608.7|608.2|605.4|604.8|120197
1586347200000|2020-04-08 12:00:00|608.4|608|607.3|606.9|608.4|608|606.1|605.6|54081
1586347500000|2020-04-08 12:05:00|607.2|607|606.1|605.5|608.8|608.3|605.7|605.3|112312
1586347800000|2020-04-08 12:10:00|606|605.4|605.1|604.5|606.3|605.8|604.2|603.7|34826
1586348100000|2020-04-08 12:15:00|604.8|604.4|606.7|606.2|606.7|606.2|603.2|602.6|129044
1586348400000|2020-04-08 12:20:00|606.6|606.3|608.2|607.5|609|608.4|606.2|605.7|114355
1586348700000|2020-04-08 12:25:00|608.4|607.6|605.7|605.1|608.9|608.4|605.5|604.5|78201
1586349000000|2020-04-08 12:30:00|605.5|604.8|601|600.1|605.5|604.9|600.9|600|153326
1586349300000|2020-04-08 12:35:00|600.9|600.2|600.9|600.1|602.2|601.6|599.9|599.3|82658
1586349600000|2020-04-08 12:40:00|601|600.2|601.5|600.9|601.6|601|598.5|598|116012
1586349900000|2020-04-08 12:45:00|601.7|601|602.1|601.5|604|603.2|600.5|600|33134
1586350200000|2020-04-08 12:50:00|602|601.4|600.1|599.5|602|601.4|599.3|598.6|76107
1586350500000|2020-04-08 12:55:00|600|599.6|601.8|601.2|602.4|602|599.7|599.1|40858
1586350800000|2020-04-08 13:00:00|601.9|601.1|602.4|601.8|603|602.9|601.2|601|36508
1586351100000|2020-04-08 13:05:00|602.3|601.7|603.1|602.6|604.9|604.4|601.9|601.4|105348
1586351400000|2020-04-08 13:10:00|603.2|602.7|602.5|602.1|603.5|602.9|602|601.7|81555
1586351700000|2020-04-08 13:15:00|602.4|602.3|603.3|602.7|604.3|603.7|602|601.5|71850
1586352000000|2020-04-08 13:20:00|603.2|602.5|603.4|603|604.1|604|602.4|601.8|52725
1586352300000|2020-04-08 13:25:00|603.5|603.1|603.5|603.1|604.4|604|603.1|602.7|73924
1586352600000|2020-04-08 13:30:00|603.8|603.2|603.9|603.5|608.4|607.9|603.3|602.8|407342
1586352900000|2020-04-08 13:35:00|604|603.6|601.6|601|604.8|604.3|600.5|600|124058
1586353200000|2020-04-08 13:40:00|601.7|601.1|602.3|601.5|604.9|604.4|600.7|600.1|201789
1586353500000|2020-04-08 13:45:00|602.4|601.6|601.1|600.5|603.8|603.5|600.8|600.3|60159
1586353800000|2020-04-08 13:50:00|601.2|600.6|598.7|598.4|601.6|601.1|598.1|598|212100
1586354100000|2020-04-08 13:55:00|598.6|598.5|597.7|597.1|599.5|598.9|597.3|596.7|182291
1586354400000|2020-04-08 14:00:00|597.9|597.2|596|595.5|599.7|599.1|596|595.4|164042
1586354700000|2020-04-08 14:05:00|596.1|595.4|594.9|594.5|597.3|596.6|594.9|594.3|236081
1586355000000|2020-04-08 14:10:00|595|594.6|594.6|593.9|596.1|595.4|594|593.4|129787
1586355300000|2020-04-08 14:15:00|594.4|594|596.1|595.7|596.1|595.7|594|593.5|44597
1586355600000|2020-04-08 14:20:00|596|595.6|595.8|595.3|596.8|596.5|595.1|594.8|224997
1586355900000|2020-04-08 14:25:00|595.9|595.4|597.3|596.7|599.1|598.6|595.6|595.3|95504
1586356200000|2020-04-08 14:30:00|597.2|596.8|596.8|596.5|597.6|597.4|594.7|594|105533
1586356500000|2020-04-08 14:35:00|596.7|596.4|594.7|594.3|596.7|596.4|593.8|593.5|117354
1586356800000|2020-04-08 14:40:00|594.6|594.4|593.4|593|595|594.8|592.6|592.3|257244
1586357100000|2020-04-08 14:45:00|593.6|593.1|595|594.5|595.8|595.2|593.5|593.1|286031
1586357400000|2020-04-08 14:50:00|595.1|594.6|595.4|595|596.5|596|594.9|594.4|268781
1586357700000|2020-04-08 14:55:00|595.3|594.9|598.3|597.8|598.5|598.2|594.4|594|138094
1586358000000|2020-04-08 15:00:00|598.2|597.7|595.4|595|598.4|598.2|595.2|595|117220
1586358300000|2020-04-08 15:05:00|595.6|595.1|595.8|595.3|596.7|596.4|594.9|594.6|239533
1586358600000|2020-04-08 15:10:00|596|595.4|598|597.6|599.3|599|596|595.4|164056
1586358900000|2020-04-08 15:15:00|598.1|597.7|598.6|598.3|599.7|599.3|597.9|597.6|147989
1586359200000|2020-04-08 15:20:00|598.7|598.4|601.2|600.9|602.7|602.3|598.7|598.4|236514
1586359500000|2020-04-08 15:25:00|601.3|601.4|601.6|601|603|602.7|600.5|600.1|263658
1586415600000|2020-04-09 07:00:00|615.2|614.8|616.4|615.6|618.9|618.4|615.2|614|578138
1586415900000|2020-04-09 07:05:00|616.3|615.5|616.9|616.4|618|617.6|615|614.2|208523
1586416200000|2020-04-09 07:10:00|616.4|616.2|619.5|619.1|620|619.5|615.9|615.4|251581
1586416500000|2020-04-09 07:15:00|619.4|618.9|624.2|623.6|625.8|625.2|619|618.5|411700
1586416800000|2020-04-09 07:20:00|624.4|623.7|619.5|619|624.7|624.6|618|617.3|354115
1586417100000|2020-04-09 07:25:00|619.4|619.1|619.9|619.5|620.1|619.9|616.1|615.8|251561
1586417400000|2020-04-09 07:30:00|619.8|619.4|625.4|625|625.8|625.2|619.3|618.7|203271
1586417700000|2020-04-09 07:35:00|625.5|625.1|624.1|623.6|627|626.5|623|622.5|176435
1586418000000|2020-04-09 07:40:00|624|623.5|621.2|620.8|624.5|624|620|619.6|192306
1586418300000|2020-04-09 07:45:00|621.3|620.9|621.2|620.8|623.5|622.9|620.3|619.5|96782
1586418600000|2020-04-09 07:50:00|621.3|620.9|621.5|620.9|622.7|622.1|620.5|620.2|101056
1586418900000|2020-04-09 07:55:00|621.4|620.8|624.3|623.7|624.4|623.7|620.2|619.7|212096
1586419200000|2020-04-09 08:00:00|624.2|623.6|622.1|621.8|625|624.7|621.6|621.3|173778
1586419500000|2020-04-09 08:05:00|622.2|621.9|618.1|617.7|622.8|622.2|618.1|617.7|146280
1586419800000|2020-04-09 08:10:00|618.2|617.6|616|615.5|618.2|617.7|614.5|613.9|173146
1586420100000|2020-04-09 08:15:00|616.1|615.7|612.6|612.1|617.3|616.8|612|611.9|167867
1586420400000|2020-04-09 08:20:00|612.7|612|614.3|613.6|615.5|615.2|612.4|611.7|91502
1586420700000|2020-04-09 08:25:00|614.2|613.5|611.1|610.7|615.1|614.8|611|610.6|130238
1586421000000|2020-04-09 08:30:00|611.3|610.8|612.2|611.5|613.1|612.6|610.7|610.3|148418
1586421300000|2020-04-09 08:35:00|612.1|611.6|606.2|605.7|612.3|612|605.2|605|296758
1586421600000|2020-04-09 08:40:00|606.3|605.9|608.3|607.9|609.8|609.3|605.9|605.3|216724
1586421900000|2020-04-09 08:45:00|608.2|607.8|610.6|610.1|611.3|611|607.8|607.3|162699
1586422200000|2020-04-09 08:50:00|610.7|610.2|608.3|607.8|611.1|610.5|607.8|607.2|110854
1586422500000|2020-04-09 08:55:00|608.2|607.7|605.8|605.3|608.4|608|605.7|605.1|167159
1586422800000|2020-04-09 09:00:00|605.6|605.4|605.9|605.6|609|608.3|605.1|604.6|187382
1586423100000|2020-04-09 09:05:00|606.1|605.7|607.4|606.9|607.5|607|604.4|604|199400
1586423400000|2020-04-09 09:10:00|607.3|606.8|604|603.3|607.8|607.3|603.1|602.6|213858
1586423700000|2020-04-09 09:15:00|603.9|603.4|603.7|603.1|605.3|605|602.9|602.3|93094
1586424000000|2020-04-09 09:20:00|603.8|603.2|608.4|607.8|608.5|607.8|603.3|602.7|156493
1586424300000|2020-04-09 09:25:00|608.5|607.9|610.9|610.5|611.1|610.8|608.4|607.9|153330
1586424600000|2020-04-09 09:30:00|610.8|610.4|608.4|608|611.2|610.9|608|607.6|230015
1586424900000|2020-04-09 09:35:00|608.3|607.9|605.2|604.6|608.3|607.9|602.3|601.8|204510
1586425200000|2020-04-09 09:40:00|605.4|604.8|606.1|605.6|606.2|605.6|604.4|603.7|73241
1586425500000|2020-04-09 09:45:00|606.3|605.7|604.8|604.2|607.4|606.9|603.3|602.7|109004
1586425800000|2020-04-09 09:50:00|604.7|604.1|603.3|602.6|605.1|604.4|602.5|602|76910
1586426100000|2020-04-09 09:55:00|603.2|602.5|603|602.6|604.7|604.1|602.2|601.8|101962
1586426400000|2020-04-09 10:00:00|602.9|602.5|605.6|605.1|605.6|605.2|602.4|602.1|125461
1586426700000|2020-04-09 10:05:00|605.5|605|606.2|605.6|606.4|606.1|604.7|604|105700
1586427000000|2020-04-09 10:10:00|606.1|605.5|606.2|605.8|606.8|606.1|605.1|604.6|40715
1586427300000|2020-04-09 10:15:00|606.4|605.9|605.2|604.6|606.8|606.2|604.5|604.1|60851
1586427600000|2020-04-09 10:20:00|605.1|604.7|604.5|604.1|607.3|606.7|604.5|604.1|81780
1586427900000|2020-04-09 10:25:00|604.4|604|603.3|602.8|605.1|604.6|602.8|602.4|114462
1586428200000|2020-04-09 10:30:00|603.4|602.9|602.4|601.9|604.4|603.8|601.4|601.3|109890
1586428500000|2020-04-09 10:35:00|602.5|602|602.9|602.5|603.5|603.3|602.1|601.5|52276
1586428800000|2020-04-09 10:40:00|603|602.6|605.7|605.3|606|605.5|603|602.6|76673
1586429100000|2020-04-09 10:45:00|605.6|605.2|605.7|605.3|606.8|606.3|605.2|604.7|30198
1586429400000|2020-04-09 10:50:00|605.6|605.1|603.5|603.2|606|605.5|603.5|603.2|41766
1586429700000|2020-04-09 10:55:00|603.6|603.1|606.2|605.7|606.5|606.2|603.4|603.1|42149
1586430000000|2020-04-09 11:00:00|607.3|606.5|605.2|604.7|607.3|606.5|604.9|604.3|181389
1586430300000|2020-04-09 11:05:00|605.3|604.8|606.9|606.5|607.7|607.1|605.2|604.8|87832
1586430600000|2020-04-09 11:10:00|606.8|606.4|606.5|606.1|608.4|607.9|605.6|605.2|134531
1586430900000|2020-04-09 11:15:00|606.4|606|604.2|603.9|607|606.4|603.8|603.5|42618
1586431200000|2020-04-09 11:20:00|604.1|603.8|603|602.5|605.4|604.9|602.2|601.7|174564
1586431500000|2020-04-09 11:25:00|603.2|602.6|601.8|601.4|605|604.5|601.7|601.4|109284
1586431800000|2020-04-09 11:30:00|601.7|601.2|603.6|603.2|603.8|603.2|600.4|600.2|162816
1586432100000|2020-04-09 11:35:00|603.5|603.1|600.2|599.6|603.5|603.1|599.5|599|231564
1586432400000|2020-04-09 11:40:00|600.3|599.7|598.7|598.1|600.5|599.8|598.4|598|138202
1586432700000|2020-04-09 11:45:00|598.6|598|601.3|600.8|602.9|602.4|597.7|597.1|230240
1586433000000|2020-04-09 11:50:00|601.2|600.7|603.8|603.3|603.9|603.3|601.1|600.6|100647
1586433300000|2020-04-09 11:55:00|603.9|603.4|602.1|601.8|604.6|604.1|601.8|601.3|161554
1586433600000|2020-04-09 12:00:00|602.2|601.9|603.6|603|604.1|603.6|602.2|601.9|73479
1586433900000|2020-04-09 12:05:00|603.7|603.1|605.7|605.3|605.9|605.4|603.3|603|88781
1586434200000|2020-04-09 12:10:00|605.8|605.4|605.2|604.7|607.2|607|605|604.3|173225
1586434500000|2020-04-09 12:15:00|605.3|604.8|602.8|602.4|606|605.2|601.3|601.2|143692
1586434800000|2020-04-09 12:20:00|602.9|602.8|603.5|603.1|605.5|605.1|602.7|602.2|75284
1586435100000|2020-04-09 12:25:00|603.6|603.2|602.6|601.4|604.1|603.6|601.8|601.3|46618
1586435400000|2020-04-09 12:30:00|602.5|601.5|608.1|607.3|608.7|608.1|602.5|601.5|141067
1586435700000|2020-04-09 12:35:00|608|607.4|605.9|605.5|608.8|608|605.7|604.9|123968
1586436000000|2020-04-09 12:40:00|605.8|605.4|605.9|605.4|606.2|605.5|602.5|602.1|123221
1586436300000|2020-04-09 12:45:00|605.8|605.3|607.9|607.4|608|607.7|605.4|604.7|95159
1586436600000|2020-04-09 12:50:00|608|607.3|610.4|609.7|611.2|610.5|607.7|607.2|250551
1586436900000|2020-04-09 12:55:00|610.3|609.5|611.4|611|612.7|612|609.6|609.1|170113
1586437200000|2020-04-09 13:00:00|611.5|611.1|610.4|610|613|612.4|610.4|610|301197
1586437500000|2020-04-09 13:05:00|610.6|610.1|614.1|613.7|615|614.5|610.6|610.1|426938
1586437800000|2020-04-09 13:10:00|614.2|613.6|613.7|613.5|615|614.7|612.9|612.4|305544
1586438100000|2020-04-09 13:15:00|613.8|613.6|612.2|611.8|614.6|614.3|610.4|610|324626
1586438400000|2020-04-09 13:20:00|612.3|611.9|613|612.6|614.5|613.7|612|611.8|232737
1586438700000|2020-04-09 13:25:00|613.1|612.7|615.8|615.3|616.5|616.3|612.6|612.1|470051
1586439000000|2020-04-09 13:30:00|615.9|615.4|614.3|614|619.6|619.4|614.2|613.7|371564
1586439300000|2020-04-09 13:35:00|614.4|614.1|617.4|616.9|617.5|617|614|613.3|225703
1586439600000|2020-04-09 13:40:00|617.5|617|617.4|616.9|619.6|619.1|617|616.6|245249
1586439900000|2020-04-09 13:45:00|617.5|616.8|611.9|611.5|618.2|617.8|611.1|610.9|503134
1586440200000|2020-04-09 13:50:00|611.8|611.4|616|615.3|616|615.6|609.5|609.2|566033
1586440500000|2020-04-09 13:55:00|615.9|615.2|618.8|618.3|619.5|619|613.9|613.6|323853
1586440800000|2020-04-09 14:00:00|618.7|618.2|614.7|614.3|618.8|618.3|613.9|613.3|409681
1586441100000|2020-04-09 14:05:00|614.6|614.1|611|610.5|616.8|616.3|610.9|610.2|476998
1586441400000|2020-04-09 14:10:00|610.9|610.6|614.7|614.4|616.4|615.9|610.9|610.4|225303
1586441700000|2020-04-09 14:15:00|614.8|614.5|611|610.7|615.3|614.7|609.8|609.3|281368
1586442000000|2020-04-09 14:20:00|610.9|610.4|610.3|609.7|611.7|611.2|607.8|607.5|148229
1586442300000|2020-04-09 14:25:00|610.4|609.8|613.1|612.8|613.5|613.1|609.4|609.1|177776
1586442600000|2020-04-09 14:30:00|613.4|612.9|615|614.5|615.4|614.9|611.7|611.1|113793
1586442900000|2020-04-09 14:35:00|615.1|614.6|615.4|615|616.4|616.2|613.4|612.8|143183
1586443200000|2020-04-09 14:40:00|615.3|614.9|614.5|614.3|615.8|615.7|612.8|612.1|137374
1586443500000|2020-04-09 14:45:00|614.7|614.4|612.1|611.5|615|614.7|612.1|611.5|101250
1586443800000|2020-04-09 14:50:00|612|611.4|609.9|609.6|613.1|612.7|609.4|609|265480
1586444100000|2020-04-09 14:55:00|610|609.7|610|609.5|611.9|611.5|608.8|608.2|169108
1586444400000|2020-04-09 15:00:00|609.9|609.4|604.5|604.3|610.1|609.7|604.3|604.1|423068
1586444700000|2020-04-09 15:05:00|604.6|604.4|606.8|606.4|607.4|606.9|603.3|603|225754
1586445000000|2020-04-09 15:10:00|606.9|606.5|607.2|606.8|608|607.6|605.6|605.2|153280
1586445300000|2020-04-09 15:15:00|607.3|606.9|607.7|607.4|608|607.6|605.9|605.6|226092
1586445600000|2020-04-09 15:20:00|607.8|607.6|607.2|606.9|609.3|609.2|605.7|605.6|239178
1586445900000|2020-04-09 15:25:00|607.3|607|611|610.4|612.5|612.3|606.3|605.9|314340
1586847600000|2020-04-14 07:00:00|621.4|620|618.9|618|626.9|625.8|618.9|618|568050
1586847900000|2020-04-14 07:05:00|618.8|617.9|613.6|612.5|620.9|620|613.6|612.5|314009
1586848200000|2020-04-14 07:10:00|613.3|612.4|612.3|611.6|614.9|614.3|610.5|610|223328
1586848500000|2020-04-14 07:15:00|612.2|611.5|612.5|612|614.4|613.6|611.3|610.2|178115
1586848800000|2020-04-14 07:20:00|612.4|611.6|613.3|612.5|615.5|614.6|611.3|610.7|87565
1586849100000|2020-04-14 07:25:00|613.5|612.6|613.7|612.7|613.8|612.7|613.5|612.6|0
1586865900000|2020-04-14 12:05:00|613|612|616.9|614.5|617|615.3|613|612|370748
1586866200000|2020-04-14 12:10:00|615.5|614.4|616.4|615.7|619|618|609.4|609.2|412543
1586866500000|2020-04-14 12:15:00|620.4|615.9|616|615.3|620.5|619.2|614.7|614.1|286584
1586866800000|2020-04-14 12:20:00|616.3|616.2|620.9|620.1|621|620.5|615.4|614.2|240424
1586867100000|2020-04-14 12:25:00|620.8|620.2|619.4|618.8|621|620.5|619.4|618.8|211017
1586867400000|2020-04-14 12:30:00|619.3|618.7|618.1|617.4|619.3|618.7|615|614.6|91376
1586867700000|2020-04-14 12:35:00|618.2|617.5|617.3|616.9|619.9|619.4|617.1|616.6|106789
1586868000000|2020-04-14 12:40:00|617.5|617|616.1|615.7|617.7|617.3|615.6|615|50061
1586868300000|2020-04-14 12:45:00|616.2|615.8|617|616.6|617.6|617|615.2|614.5|76169
1586868600000|2020-04-14 12:50:00|616.9|616.5|618.7|618.1|618.7|618.2|616.4|615.9|87567
1586868900000|2020-04-14 12:55:00|618.8|618.2|620.5|620.1|621.7|621.2|618.3|618.1|222821
1586869200000|2020-04-14 13:00:00|620.6|620.2|619.6|619.2|621.2|620.8|619|618.4|121287
1586869500000|2020-04-14 13:05:00|619.7|619.3|620.8|620.5|621|620.8|619.5|618.9|122126
1586869800000|2020-04-14 13:10:00|620.7|620.4|623.9|623.6|624.2|623.8|620.2|620|181476
1586870100000|2020-04-14 13:15:00|623.8|623.5|625.1|624.8|625.2|625.1|622.4|621.8|200665
1586870400000|2020-04-14 13:20:00|625|624.7|622.8|622.5|625|624.8|622.5|622.2|156467
1586870700000|2020-04-14 13:25:00|623|622.6|624.8|624.4|625.1|624.9|621.6|621.1|164181
1586871000000|2020-04-14 13:30:00|624.7|624.2|626.7|626.4|626.8|626.5|621.1|621|497396
1586871300000|2020-04-14 13:35:00|626.6|626.3|629.7|629.3|630.5|630.2|626.4|626|733308
1586871600000|2020-04-14 13:40:00|629.8|629.4|633.1|632.9|633.6|633|629.5|629.1|527761
1586871900000|2020-04-14 13:45:00|633|632.7|630.7|630.3|633.8|633.7|630|629.6|510455
1586872200000|2020-04-14 13:50:00|630.8|630.4|634|633.4|637|636.6|629.3|628.8|1178466
1586872500000|2020-04-14 13:55:00|634.1|633.5|631.8|631|637.9|637.5|630.8|630.5|345221
1586872800000|2020-04-14 14:00:00|631.9|631.1|633.3|632.8|633.9|633.3|630.2|630.1|316517
1586873100000|2020-04-14 14:05:00|633.2|632.5|631.3|630.8|634.6|633.7|630.9|630.5|109660
1586873400000|2020-04-14 14:10:00|631.2|630.6|631.3|630.7|633.7|633|630.1|630|159578
1586873700000|2020-04-14 14:15:00|631.4|630.8|633.8|633.3|634.1|633.7|631|630.5|220119
1586874000000|2020-04-14 14:20:00|633.7|633.2|629.7|629.1|633.9|633.5|629.2|628.4|150319
1586874300000|2020-04-14 14:25:00|629.6|629.2|627|626.2|629.8|629.3|624.2|623.9|290270
1586874600000|2020-04-14 14:30:00|626.9|626.3|623.7|623|627|626.4|622.6|622.2|130823
1586874900000|2020-04-14 14:35:00|623.6|623.1|625|624.6|626.4|625.9|622.6|622.2|253746
1586875200000|2020-04-14 14:40:00|625.1|624.7|623.7|623.1|625.5|624.9|622.3|621.8|183597
1586875500000|2020-04-14 14:45:00|623.8|623.2|623.8|623.2|625|624.4|623|622.6|114513
1586875800000|2020-04-14 14:50:00|623.9|623.3|623.6|623.3|624.7|624.6|623.2|622.6|144926
1586876100000|2020-04-14 14:55:00|623.7|623.4|623.1|622.9|624.1|623.7|622.8|622.2|185494
1586876400000|2020-04-14 15:00:00|622.9|622.7|618.3|618.1|623.4|622.9|618.3|618|326194
1586876700000|2020-04-14 15:05:00|618.2|618|617.8|617.3|618.9|618.5|617|616.4|240049
1586877000000|2020-04-14 15:10:00|617.7|617.4|616.1|615.7|618.2|617.9|615.1|615|457647
1586877300000|2020-04-14 15:15:00|616.2|615.8|616.3|615.9|617.9|617.7|615.2|615|305621
1586877600000|2020-04-14 15:20:00|616.2|615.8|621.2|620.9|621.4|620.9|615.1|615|298149
1586877900000|2020-04-14 15:25:00|621.3|621|620.3|619.5|622.6|622|618.9|618.5|343212
1586934000000|2020-04-15 07:00:00|623|622.9|617.7|616.9|624.9|622.9|614.3|613.9|525682
1586934300000|2020-04-15 07:05:00|617.6|616.8|615.2|614.6|617.6|617|613.3|612|465961
1586934600000|2020-04-15 07:10:00|615.3|614.7|611.4|610.9|615.8|615.2|610.1|609.6|468098
1586934900000|2020-04-15 07:15:00|611.3|610.8|607.6|607.1|611.4|610.8|607.6|607.1|415844
1586935200000|2020-04-15 07:20:00|607.5|607|601.9|601.6|608|607.5|601.3|601|540055
1586935500000|2020-04-15 07:25:00|601.8|601.5|602.8|602.4|606.5|606|601.2|600.9|278375
1586935800000|2020-04-15 07:30:00|602.9|602.5|601.7|601|604.2|603.9|598.5|598.1|598086
1586936100000|2020-04-15 07:35:00|601.8|601.1|606.5|605.9|609.8|609.1|601.6|601|418877
1586936400000|2020-04-15 07:40:00|606.4|605.8|609.8|609.3|610.8|610.3|606.4|605.6|263280
1586936700000|2020-04-15 07:45:00|609.9|609.4|610.9|610.4|611.6|610.6|606.8|606.7|256583
1586937000000|2020-04-15 07:50:00|610.1|610|609|608.1|611.9|611.6|608.3|607.9|275598
1586937300000|2020-04-15 07:55:00|608.9|608|604.9|604.2|609|608.1|604.1|603.7|84417
1586937600000|2020-04-15 08:00:00|605.1|604.3|607|606.3|608.6|607.9|603.6|603.1|208002
1586937900000|2020-04-15 08:05:00|606.9|606.4|608.9|608.3|609|608.5|606.9|606.4|63506
1586938200000|2020-04-15 08:10:00|609|608.4|607.2|606.7|610|609.3|607.2|606.5|91681
1586938500000|2020-04-15 08:15:00|607.1|606.4|608.9|608.3|609|608.3|606.3|605.6|61224
1586938800000|2020-04-15 08:20:00|608.8|608.1|611|610.5|611|610.5|608.2|607.7|67704
1586939100000|2020-04-15 08:25:00|611.2|610.6|609.8|609.3|612.4|611.9|609.6|609.3|117632
1586939400000|2020-04-15 08:30:00|609.4|609.4|610.5|610|611.3|610.7|608.9|608.5|44781
1586939700000|2020-04-15 08:35:00|610.6|609.9|609.3|608.9|610.6|610.2|608.4|608.1|86316
1586940000000|2020-04-15 08:40:00|609.2|608.8|606.4|606|609.5|608.9|606.4|606|65016
1586940300000|2020-04-15 08:45:00|606.3|605.9|604.8|604.4|606.4|606|604|603.7|108539
1586940600000|2020-04-15 08:50:00|604.7|604.3|603|602.5|605.5|605.2|602.2|602|179779
1586940900000|2020-04-15 08:55:00|602.9|602.4|603.6|603.2|604|603.6|602.2|602|150608
1586941200000|2020-04-15 09:00:00|603.7|603.3|602.7|602.4|604|603.7|601.9|601.7|67451
1586941500000|2020-04-15 09:05:00|602.8|602.3|602.8|602.5|603.2|602.7|600.8|600.5|53598
1586941800000|2020-04-15 09:10:00|602.7|602.4|603.2|602.9|603.8|603.4|602.1|601.5|55254
1586942100000|2020-04-15 09:15:00|603.1|602.8|601.1|600.7|604.8|604.2|601.1|600.6|78537
1586942400000|2020-04-15 09:20:00|601.2|600.8|602.5|602.1|602.9|602.6|601.2|600.8|21799
1586942700000|2020-04-15 09:25:00|602.4|602|600.9|600.6|602.7|602.3|600.2|600|174667
1586943000000|2020-04-15 09:30:00|601|600.5|601.1|600.8|601.8|601.4|600.7|600.2|120474
1586943300000|2020-04-15 09:35:00|601|600.9|600.7|600.4|601.6|601.3|600.2|600|102029
1586943600000|2020-04-15 09:40:00|600.8|600.5|599.9|599.5|601.4|601|599.8|599.5|135085
1586943900000|2020-04-15 09:45:00|600|599.6|603.2|602.8|603.2|602.8|599.7|599.5|54452
1586944200000|2020-04-15 09:50:00|603.1|602.6|600|599.8|603.1|602.6|600|599.7|142718
1586944500000|2020-04-15 09:55:00|600.2|599.9|601.1|600.8|601.4|601|599.5|599.1|111501
1586944800000|2020-04-15 10:00:00|601|600.7|602|601.9|602.8|602.6|600.5|600.2|173144
1586945100000|2020-04-15 10:05:00|601.9|601.8|600|599.5|602.5|602.4|599.4|599.1|148985
1586945400000|2020-04-15 10:10:00|600.1|599.6|600.4|600.2|600.9|600.6|599.7|599.4|29020
1586945700000|2020-04-15 10:15:00|600.5|600.5|599.9|599.5|602.2|601.6|599.7|599.3|74317
1586946000000|2020-04-15 10:20:00|599.8|599.3|598.2|598|599.9|599.4|597.7|597.5|112774
1586946300000|2020-04-15 10:25:00|598.1|597.9|596.9|596.5|598.2|597.9|596.5|596.1|149288
1586946600000|2020-04-15 10:30:00|596.8|596.4|596.4|596.2|596.8|596.6|595.8|595.4|167652
1586946900000|2020-04-15 10:35:00|596.3|596.1|596.6|596.3|597.1|596.7|595.1|593.6|257748
1586947200000|2020-04-15 10:40:00|596.7|596.4|594.7|594.3|596.8|596.5|593.6|593.3|156884
1586947500000|2020-04-15 10:45:00|594.6|594.2|593.9|593.6|594.6|594.2|593|592.6|82205
1586947800000|2020-04-15 10:50:00|593.8|593.5|594.3|593.8|595.8|595.5|593.7|593.3|56916
1586948100000|2020-04-15 10:55:00|594.2|593.7|594.8|594.4|595.3|595.1|593.6|593.2|67043
1586948400000|2020-04-15 11:00:00|594.7|594.2|596.5|596|596.8|596.4|594.1|593.4|105104
1586948700000|2020-04-15 11:05:00|596.4|595.9|598.9|598.7|598.9|598.7|595|594.9|45764
1586949000000|2020-04-15 11:10:00|599|598.8|596.8|596.4|599.6|599.2|596.3|595.9|92973
1586949300000|2020-04-15 11:15:00|596.7|596.5|594.7|594.3|596.8|596.5|594.4|594.2|79224
1586949600000|2020-04-15 11:20:00|594.8|594.4|594|593.6|595.7|595.4|594|593.5|85496
1586949900000|2020-04-15 11:25:00|594.1|593.7|596.2|595.8|597|596.5|593.8|593.4|109021
1586950200000|2020-04-15 11:30:00|596.1|595.7|597.6|597.3|597.7|597.3|595.4|595.1|32182
1586950500000|2020-04-15 11:35:00|597.5|597.2|595.3|595|597.5|597.3|595.3|595|82158
1586950800000|2020-04-15 11:40:00|595.2|594.9|594.8|594.5|595.4|595.1|594.8|594.5|30201
1586951100000|2020-04-15 11:45:00|594.7|594.4|593.3|593|595.1|594.9|593.3|593|59240
1586951400000|2020-04-15 11:50:00|593.4|593.1|592.3|592|593.9|593.5|592.3|592|55194
1586951700000|2020-04-15 11:55:00|592.4|592.1|591.5|591.4|592.4|592.1|591.4|591.1|78176
1586952000000|2020-04-15 12:00:00|591.6|591.3|591.9|591.6|592.9|592.6|591.3|591.1|33690
1586952300000|2020-04-15 12:05:00|592|591.7|590.3|590|592.8|592.6|590.2|590|95523
1586952600000|2020-04-15 12:10:00|590.4|590.1|590.6|590.3|591.2|590.8|589.8|589.5|118761
1586952900000|2020-04-15 12:15:00|590.7|590.4|589.5|589.1|591.6|591.1|588.4|588.2|154116
1586953200000|2020-04-15 12:20:00|589.4|589.2|586.8|586.5|590.1|589.6|586.5|586.2|127513
1586953500000|2020-04-15 12:25:00|586.9|586.6|585.2|584.7|587.1|586.8|584.9|584.7|111499
1586953800000|2020-04-15 12:30:00|585.3|585|583.2|582.8|585.9|585.2|582.6|582.3|138230
1586954100000|2020-04-15 12:35:00|583.1|582.7|584.3|584|585|584.3|581.9|581.5|152854
1586954400000|2020-04-15 12:40:00|584.1|583.9|581.8|581.5|584.1|584|581.3|581|160301
1586954700000|2020-04-15 12:45:00|581.7|581.4|578.4|577.8|582.4|581.7|578.1|577.7|493104
1586955000000|2020-04-15 12:50:00|578.5|577.9|577.7|577.3|579.1|578.5|577|576.1|115317
1586955300000|2020-04-15 12:55:00|577.8|577.4|578.4|577.9|579.3|579|577.8|577.3|105574
1586955600000|2020-04-15 13:00:00|578.3|577.8|579.8|579.4|580.7|580.2|576.5|576|164659
1586955900000|2020-04-15 13:05:00|579.9|579.5|579.7|579.3|580.4|580.1|579|578.5|176110
1586956200000|2020-04-15 13:10:00|579.6|579.2|575.7|575.4|579.6|579.2|575.7|575.3|177717
1586956500000|2020-04-15 13:15:00|575.8|575.5|574.2|573.8|575.8|575.5|573.3|573|371933
1586956800000|2020-04-15 13:20:00|574.3|573.6|574.9|574.6|575.8|575.5|573.9|573.4|193843
1586957100000|2020-04-15 13:25:00|574.8|574.5|578.9|578.4|579|578.5|574.1|573.8|206235
1586957400000|2020-04-15 13:30:00|579|578.5|583|582.5|584.4|583.7|578.5|578|457287
1586957700000|2020-04-15 13:35:00|583.1|582.6|583|582.6|586|585.9|581.8|581.2|265851
1586958000000|2020-04-15 13:40:00|582.9|582.8|579.1|578.8|583.1|582.8|578.6|578.1|107877
1586958300000|2020-04-15 13:45:00|579.4|578.9|579.9|579.6|581.4|581|578.1|577.5|164754
1586958600000|2020-04-15 13:50:00|579.8|579.3|580.1|579.5|581.5|581.3|579.1|578.6|133534
1586958900000|2020-04-15 13:55:00|580|579.3|579.3|578.8|580.8|580.1|578|577.2|113143
1586959200000|2020-04-15 14:00:00|579.2|578.5|578.8|578.2|580.2|579.9|578.5|578.1|112376
1586959500000|2020-04-15 14:05:00|579|578.9|578.5|578|579.7|579.4|577.6|577.2|157491
1586959800000|2020-04-15 14:10:00|578.4|577.9|575.8|575.6|579|578.7|575.8|575.3|134580
1586960100000|2020-04-15 14:15:00|575.7|575.4|570.9|570.6|576.9|576.7|570.5|570|699790
1586960400000|2020-04-15 14:20:00|571|570.7|571|570.6|572.8|572.4|570.1|570|256050
1586960700000|2020-04-15 14:25:00|570.9|570.4|570.4|570|572|571.7|568.9|568.4|252728
1586961000000|2020-04-15 14:30:00|570.3|569.9|570.7|570.4|571.7|571.2|569.2|568.6|240187
1586961300000|2020-04-15 14:35:00|570.6|570.2|571|570.6|571.7|571.5|569.5|569.4|294208
1586961600000|2020-04-15 14:40:00|571.1|570.7|572.4|572.1|574.3|573.7|571.1|570.7|156687
1586961900000|2020-04-15 14:45:00|572.3|572|572.3|571.9|573.8|573.4|571.3|571|190464
1586962200000|2020-04-15 14:50:00|572.2|571.8|570.9|570.6|572.2|571.8|569|568.7|235130
1586962500000|2020-04-15 14:55:00|570.8|570.5|570.2|569.9|572.5|572.1|569.8|569.5|244423
1586962800000|2020-04-15 15:00:00|570.3|570.2|569.3|568.9|571.5|571.3|569.1|568.8|151596
1586963100000|2020-04-15 15:05:00|569.2|569|566.8|566.6|569.3|569.1|566.8|566.6|154025
1586963400000|2020-04-15 15:10:00|568.6|568|564.4|563.9|568.6|568.1|563.8|563.4|536194
1586963700000|2020-04-15 15:15:00|564.3|564.1|565.1|564.8|565.7|565.1|564.2|563.7|266713
1586964000000|2020-04-15 15:20:00|565|564.7|563.5|563.2|565.1|564.8|563.4|563.1|371559
1586964300000|2020-04-15 15:25:00|563.6|563.3|566.1|565.7|566.2|565.8|563.3|563.2|750768
1587020400000|2020-04-16 07:00:00|572.8|572.2|577.3|576.4|579.9|579|572.8|572.2|569928
1587020700000|2020-04-16 07:05:00|577.2|576.5|581.6|580.9|587|586.2|576.8|576.5|425146
1587021000000|2020-04-16 07:10:00|581.8|581|579.2|578.3|581.9|581|578.3|577.2|307200
1587021300000|2020-04-16 07:15:00|579.1|578.2|582.4|581.6|583.3|582.5|577.7|577|207921
1587021600000|2020-04-16 07:20:00|582.6|581.7|584.2|583.5|585|584.7|582.4|581.7|131548
1587021900000|2020-04-16 07:25:00|584.3|583.4|589|588.1|589.1|588.8|583.1|582.5|232011
1587022200000|2020-04-16 07:30:00|588.9|588.2|589.1|588.4|593|592.5|588.4|587.4|311398
1587022500000|2020-04-16 07:35:00|589.2|588.3|590.7|590.2|593.8|593.1|589.2|588.3|230855
1587022800000|2020-04-16 07:40:00|590.6|590.1|590.3|589.8|592.2|591.3|586.9|586|180668
1587023100000|2020-04-16 07:45:00|590.5|589.9|589.6|589.1|591.8|591.2|588.2|587.5|337637
1587023400000|2020-04-16 07:50:00|589.8|589.3|590.9|590.1|592.3|591.9|589.5|589.1|263291
1587023700000|2020-04-16 07:55:00|590.8|590|587.8|587.4|591.7|591.1|587.7|586.8|281937
1587024000000|2020-04-16 08:00:00|588|587.5|588.4|587.7|590.5|590|588|587.5|214675
1587024300000|2020-04-16 08:05:00|588.3|587.8|589.6|589.1|590.9|590.3|588.2|587.6|207832
1587024600000|2020-04-16 08:10:00|589.5|589|588.6|588.2|590.5|589.9|587|586.5|105517
1587024900000|2020-04-16 08:15:00|588.8|588.4|586.5|586.1|589.8|589.2|586.5|586|79735
1587025200000|2020-04-16 08:20:00|586.6|586.2|587|586.5|587.1|586.5|585.7|585.4|45600
1587025500000|2020-04-16 08:25:00|587.1|586.6|586.9|586.3|587.7|587.2|586.4|586|55563
1587025800000|2020-04-16 08:30:00|586.8|586.4|587.7|587.3|588.4|588|585.6|585.2|103371
1587026100000|2020-04-16 08:35:00|587.8|587.4|586.7|586.4|588.9|588.6|586.7|586.4|98292
1587026400000|2020-04-16 08:40:00|586.6|586.3|584.7|584.3|587|586.7|584.4|584|112082
1587026700000|2020-04-16 08:45:00|584.8|584.4|584.3|583.9|585.3|585|583.3|583|149874
1587027000000|2020-04-16 08:50:00|584.2|584|583.4|582.9|585|584.6|582.6|582.2|224410
1587027300000|2020-04-16 08:55:00|583.3|583|582.4|582|584.5|584.1|582.2|582|101071
1587027600000|2020-04-16 09:00:00|582.3|581.8|578.4|578|582.3|582.2|577.4|576.8|189635
1587027900000|2020-04-16 09:05:00|578.3|577.9|580.1|579.6|581.9|581.3|576.7|576.5|246543
1587028200000|2020-04-16 09:10:00|580|579.5|579.8|579.5|580.5|580.3|578.5|578.2|132368
1587028500000|2020-04-16 09:15:00|579.7|579.6|582.4|582.1|583.6|583.2|579|578.8|258963
1587028800000|2020-04-16 09:20:00|582.3|582|580|579.4|582.3|582|579|578.7|115144
1587029100000|2020-04-16 09:25:00|580.1|579.5|577.3|577|580.8|580.4|577.2|577|102302
1587029400000|2020-04-16 09:30:00|577.5|577.1|578|577.6|579.4|579.2|577.2|577|86383
1587029700000|2020-04-16 09:35:00|577.9|577.5|577.7|577.5|578.4|578|575.7|575.5|113956
1587030000000|2020-04-16 09:40:00|577.6|577.4|579.1|578.9|579.9|579.4|577.4|577.1|127993
1587030300000|2020-04-16 09:45:00|579.2|579|578.2|578|579.4|579.2|578|577.8|49705
1587030600000|2020-04-16 09:50:00|578.1|577.9|576|575.8|578.1|577.9|576|575.7|98089
1587030900000|2020-04-16 09:55:00|575.9|575.9|576.3|576|576.5|576.2|575.1|575|76201
1587031200000|2020-04-16 10:00:00|576.2|575.9|573.8|573.5|576.4|576|573.6|573.4|130260
1587031500000|2020-04-16 10:05:00|573.9|573.6|576|575.7|576.1|575.9|573.5|573.3|104769
1587031800000|2020-04-16 10:10:00|576.1|575.8|577|576.7|577|576.7|574.7|574.5|78853
1587032100000|2020-04-16 10:15:00|576.9|576.6|575.5|575.3|577.3|577.1|575.3|575|154892
1587032400000|2020-04-16 10:20:00|575.6|575.4|573.7|573.3|575.9|575.6|573|572.8|133026
1587032700000|2020-04-16 10:25:00|573.8|573.4|575.7|575.4|576|575.6|573.7|573.4|122508
1587033000000|2020-04-16 10:30:00|575.6|575.5|573.5|573.2|575.8|575.5|572.8|572.7|160680
1587033300000|2020-04-16 10:35:00|573.4|573.1|572.5|572|574.8|574.4|571.9|571.5|139185
1587033600000|2020-04-16 10:40:00|572.4|572.1|572.9|572.7|574.4|574|572.3|572.1|114736
1587033900000|2020-04-16 10:45:00|572.8|572.5|574.3|574.1|574.8|574.5|572.6|572.2|240143
1587034200000|2020-04-16 10:50:00|574.2|574|577.3|576.9|577.4|576.9|574.1|574|228874
1587034500000|2020-04-16 10:55:00|577.2|577|576|575.6|577.4|577.1|575.7|575.4|43558
1587034800000|2020-04-16 11:00:00|576.1|575.7|574|573.7|576.1|575.7|573.5|573.1|104346
1587035100000|2020-04-16 11:05:00|574.1|573.8|573.6|573.4|575.3|574.9|573.2|572.9|63074
1587035400000|2020-04-16 11:10:00|573.5|573.3|574.1|573.8|575.1|574.8|573|572.7|143404
1587035700000|2020-04-16 11:15:00|574|573.7|574.2|573.8|574.8|574.5|573.5|573.2|79690
1587036000000|2020-04-16 11:20:00|574.1|573.7|575.3|575|575.4|575|572.7|572.2|95773
1587036300000|2020-04-16 11:25:00|575.2|574.9|578.3|578|578.4|578.2|574.9|574.6|132936
1587036600000|2020-04-16 11:30:00|578.4|578.1|574.7|574.5|578.4|578.2|574.7|574.4|89249
1587036900000|2020-04-16 11:35:00|574.6|574.4|573.1|572.8|575.2|574.7|572.2|571.8|148839
1587037200000|2020-04-16 11:40:00|573|572.7|573.4|573.1|573.7|573.5|571.8|571.5|108694
1587037500000|2020-04-16 11:45:00|573.3|573|572.3|572.1|574|573.7|571.8|571.7|117099
1587037800000|2020-04-16 11:50:00|572.2|572|572.5|572.4|573.3|573|571.9|571.5|154484
1587038100000|2020-04-16 11:55:00|572.4|572.3|571.3|571|572.5|572.3|570.5|570|130002
1587038400000|2020-04-16 12:00:00|571.4|570.9|570.7|570.5|572.9|572.6|570.3|570|156260
1587038700000|2020-04-16 12:05:00|570.6|570.4|570.5|570.1|571.7|571.5|570.3|570.1|170043
1587039000000|2020-04-16 12:10:00|570.4|570|570.6|570.3|571.3|571|570.1|570|116471
1587039300000|2020-04-16 12:15:00|570.5|570.2|568.4|568.2|570.5|570.3|568.3|567.9|292413
1587039600000|2020-04-16 12:20:00|568.5|568.3|568.6|568.2|568.9|568.6|567.2|567|351733
1587039900000|2020-04-16 12:25:00|568.5|568.1|567|566.6|569|568.6|566.6|566|108364
1587040200000|2020-04-16 12:30:00|566.9|566.5|573|572.6|574.8|574.2|566.5|566.2|188167
1587040500000|2020-04-16 12:35:00|573.2|572.7|571.6|571.4|573.2|572.7|571.4|571.2|63255
1587040800000|2020-04-16 12:40:00|571.5|571.3|571.6|571.3|573|572.5|571.4|571.2|121492
1587041100000|2020-04-16 12:45:00|571.7|571.4|572.4|572|573.5|573.1|571.6|571.2|100372
1587041400000|2020-04-16 12:50:00|572.5|572.1|573.9|573.5|574.4|573.8|572.2|571.8|101004
1587041700000|2020-04-16 12:55:00|574|573.6|573.7|573.2|575|574.7|573.4|573.1|101533
1587042000000|2020-04-16 13:00:00|573.6|573|574.3|573.9|575|574.6|573.1|572.7|82519
1587042300000|2020-04-16 13:05:00|574.2|573.8|577.1|576.8|577.1|576.9|574.1|573.8|153336
1587042600000|2020-04-16 13:10:00|577.2|576.9|576.2|575.8|577.7|577.2|575.9|575.6|106006
1587042900000|2020-04-16 13:15:00|576.3|576|574.5|574.3|577.5|577.2|574.5|574.1|139663
1587043200000|2020-04-16 13:20:00|574.4|574.2|573.7|573.5|575.3|575|573.5|573.4|73434
1587043500000|2020-04-16 13:25:00|573.8|573.6|572.8|572.6|574.2|573.9|572|571.7|75556
1587043800000|2020-04-16 13:30:00|572.7|572.5|570.5|570|574.4|574|570.4|570|183488
1587044100000|2020-04-16 13:35:00|570.4|570.1|569.4|569.1|570.9|570.5|568.2|567.9|196251
1587044400000|2020-04-16 13:40:00|569.6|569.2|569.3|569|570.5|570.1|567.3|567.1|150121
1587044700000|2020-04-16 13:45:00|569.5|569.1|567.8|567.5|570.6|570.2|567.6|567.4|125143
1587045000000|2020-04-16 13:50:00|567.7|567.4|565|564.6|568.1|567.6|564.4|564.2|378030
1587045300000|2020-04-16 13:55:00|565.1|564.7|563.9|563.5|566.2|566|562.7|562.1|253967
1587045600000|2020-04-16 14:00:00|564|563.6|562.9|562.4|566.2|565.9|562.9|562.3|237804
1587045900000|2020-04-16 14:05:00|562.8|562.5|563.3|562.8|564.9|564.6|562.5|562.2|177652
1587046200000|2020-04-16 14:10:00|563.2|562.6|563|562.7|563.4|563|561.4|560.9|178495
1587046500000|2020-04-16 14:15:00|562.9|562.6|564.5|564.2|566.3|565.4|562.8|562.4|233805
1587046800000|2020-04-16 14:20:00|564.4|564.1|567.1|566.7|567.3|567.1|563.3|563.1|170748
1587047100000|2020-04-16 14:25:00|567|566.6|567|566.7|567.6|567.3|565.7|565.5|102202
1587047400000|2020-04-16 14:30:00|566.9|566.8|565.8|565.5|568.6|568.1|565.2|565.1|115525
1587047700000|2020-04-16 14:35:00|565.9|565.6|566.5|566.1|567.9|567.6|565.3|565|106699
1587048000000|2020-04-16 14:40:00|566.4|566.2|569.3|568.9|569.8|569.4|565.9|565.6|72981
1587048300000|2020-04-16 14:45:00|569.2|568.8|570.7|570.4|571.6|571.1|567.9|567.7|200515
1587048600000|2020-04-16 14:50:00|570.8|570.5|570.2|570|570.8|570.5|569.1|568.9|86107
1587048900000|2020-04-16 14:55:00|570.1|569.9|570.4|570.1|571.1|570.8|569.6|569.4|157942
1587049200000|2020-04-16 15:00:00|570.6|570.2|574.2|573.9|574.2|573.9|570.1|569.9|197828
1587049500000|2020-04-16 15:05:00|574.1|573.8|576.2|575.8|577|576.4|573.7|573.5|289080
1587049800000|2020-04-16 15:10:00|576.4|575.9|574.8|574.5|577.4|576.9|574.7|574.4|111566
1587050100000|2020-04-16 15:15:00|574.7|574.4|574.6|574.3|575.4|575|573.5|573.1|164579
1587050400000|2020-04-16 15:20:00|574.7|574.4|573|572.8|574.8|574.7|572.8|572.4|271801
1587050700000|2020-04-16 15:25:00|572.9|572.7|573.8|573.4|574.7|574.5|572.1|571.9|255300
1587106800000|2020-04-17 07:00:00|601|600|595.8|594.7|603.3|602.9|594|592.8|462268
1587107100000|2020-04-17 07:05:00|595.7|594.8|596.7|595.6|598|597.1|592|591|314834
1587107400000|2020-04-17 07:10:00|596.5|595.7|603.7|602.9|603.8|602.9|596|595.6|335397
1587107700000|2020-04-17 07:15:00|603.6|602.8|603|602.3|606|605.4|602|601.5|474705
1587108000000|2020-04-17 07:20:00|603.2|602.4|604|603.1|604.8|604.2|599.2|598.4|259584
1587108300000|2020-04-17 07:25:00|604.1|603.2|603.6|603|605|604.2|602.8|602|270339
1587108600000|2020-04-17 07:30:00|603.9|603.1|599.2|598.4|604|603.2|598.7|598|389130
1587108900000|2020-04-17 07:35:00|599.1|598.5|598.2|597.7|600.2|599.3|596.5|596|270764
1587109200000|2020-04-17 07:40:00|598.1|597.5|594.4|593.9|602.4|601.6|593.5|593.4|213673
1587109500000|2020-04-17 07:45:00|594.3|593.8|594.1|593.6|596.7|595.9|593.1|592.6|221060
1587109800000|2020-04-17 07:50:00|594|593.5|598.6|597.8|599.5|598.8|593.5|593|117642
1587110100000|2020-04-17 07:55:00|598.5|597.7|599.6|599.1|601.1|600.4|597.8|597.2|87660
1587110400000|2020-04-17 08:00:00|599.5|599|600.2|599.7|601.5|600.8|598.2|597.7|241515
1587110700000|2020-04-17 08:05:00|600.3|599.8|601.9|601.5|602.3|601.8|599.5|599.1|109732
1587111000000|2020-04-17 08:10:00|602|601.4|601.4|600.8|602.3|602.1|600.4|600|206662
1587111300000|2020-04-17 08:15:00|601.3|600.9|605.1|604.5|605.4|605.1|599.9|599.4|284756
1587111600000|2020-04-17 08:20:00|605.2|604.6|602.5|602|606|605.9|602|601.7|167634
1587111900000|2020-04-17 08:25:00|602.4|602.1|601.6|601.3|603.4|603.3|601.4|601.1|127765
1587112200000|2020-04-17 08:30:00|601.7|601.2|602.7|602.2|604.6|604.2|599.8|599.6|117654
1587112500000|2020-04-17 08:35:00|602.6|602.1|600|599.8|603|602.8|599.9|599.3|104585
1587112800000|2020-04-17 08:40:00|600.1|599.9|599.8|599.4|601.3|601|598.5|598.4|93587
1587113100000|2020-04-17 08:45:00|599.7|599.3|599.6|599.2|600.1|599.9|598.7|598.4|95857
1587113400000|2020-04-17 08:50:00|599.7|599.3|598.3|597.8|600.3|600.1|598|597.7|64688
1587113700000|2020-04-17 08:55:00|598.2|597.7|597.9|597.7|598.5|598.2|597.3|596.9|63241
1587114000000|2020-04-17 09:00:00|598|598.2|599.6|599.3|599.7|599.4|596.9|596.3|111315
1587114300000|2020-04-17 09:05:00|599.5|599.4|598.5|598.2|599.8|599.6|597.9|597.6|66579
1587114600000|2020-04-17 09:10:00|598.6|598.3|600.2|599.7|602.3|602.1|598.6|598.3|454571
1587114900000|2020-04-17 09:15:00|600.1|599.8|600.4|600.1|601.1|600.5|599.6|599.3|74135
1587115200000|2020-04-17 09:20:00|600.3|600|597.8|597.7|601.1|600.8|597.8|597.7|88913
1587115500000|2020-04-17 09:25:00|597.9|597.8|597.9|597.5|599.2|599|597.5|597.2|69253
1587115800000|2020-04-17 09:30:00|598|597.4|599.3|598.9|599.4|599|596.4|596|94575
1587116100000|2020-04-17 09:35:00|599.4|599|600.7|600.3|601|600.8|599.3|599|56896
1587116400000|2020-04-17 09:40:00|600.6|600.2|599.3|599.1|601.3|600.9|599.3|599|102132
1587116700000|2020-04-17 09:45:00|599.4|599|601.5|601.2|601.7|601.4|598.6|598.4|146952
1587117000000|2020-04-17 09:50:00|601.4|601.1|601.2|600.9|603.6|603.5|601.1|600.6|620685
1587117300000|2020-04-17 09:55:00|601.1|600.7|599.9|599.5|601.9|601.6|598.9|598.4|249629
1587117600000|2020-04-17 10:00:00|599.8|599.3|596|595.5|600.6|600.2|595.8|595.5|229484
1587117900000|2020-04-17 10:05:00|595.9|595.4|598|597.6|599.5|599.1|595.2|595|85584
1587118200000|2020-04-17 10:10:00|598.1|597.7|599.9|599.4|600|599.8|597.8|597.5|64409
1587118500000|2020-04-17 10:15:00|600|599.5|601.7|601.2|601.9|601.3|598.5|597.9|68965
1587118800000|2020-04-17 10:20:00|601.8|601.3|603.7|603.2|604.2|603.9|601.1|600.8|185461
1587119100000|2020-04-17 10:25:00|603.8|603.3|602.5|602.2|604.8|604.4|601.6|601|87453
1587119400000|2020-04-17 10:30:00|602.6|602.3|606.9|606.6|607|606.8|601.5|601.2|204687
1587119700000|2020-04-17 10:35:00|606.8|606.5|606.8|606.5|607|606.9|605.8|605.6|204366
1587120000000|2020-04-17 10:40:00|606.9|606.6|604.5|604|607|606.6|604.5|604|112722
1587120300000|2020-04-17 10:45:00|604.4|603.9|605|604.5|605|604.7|603|602.8|64947
1587120600000|2020-04-17 10:50:00|604.9|604.6|605.6|605.1|605.7|605.3|604|603.6|70226
1587120900000|2020-04-17 10:55:00|605.7|605.2|605.5|605.1|606|605.8|604.5|604.1|55624
1587121200000|2020-04-17 11:00:00|605.6|605.2|605.9|605.6|605.9|605.6|605.6|605.2|8569
1587121500000|2020-04-17 11:05:00|605.1|604.9|605.3|605|605.8|605.6|603.8|603.6|1085057
1587121800000|2020-04-17 11:10:00|605.4|604.9|603.9|603.7|606|605.8|603.6|603.4|40718
1587122100000|2020-04-17 11:15:00|603.8|603.6|604.3|603.8|604.3|604|602.2|601.9|79537
1587122400000|2020-04-17 11:20:00|604.2|603.9|603.9|603.7|606.2|606.1|603.9|603.6|56830
1587122700000|2020-04-17 11:25:00|604|603.8|604.3|603.9|604.9|604.6|603.1|602.7|44700
1587123000000|2020-04-17 11:30:00|604.2|604|601.8|601.4|604.9|604.5|601.8|601.3|61989
1587123300000|2020-04-17 11:35:00|601.7|601.3|604.5|604.1|604.6|604.3|601.5|601.3|80776
1587123600000|2020-04-17 11:40:00|604.6|604.2|604.4|604.1|606|605.8|603.7|603.4|79207
1587123900000|2020-04-17 11:45:00|604.3|604|604.9|604.5|605.5|605.3|603.8|603.5|52583
1587124200000|2020-04-17 11:50:00|604.8|604.6|606|605.6|606.5|606.3|604.2|604|128653
1587124500000|2020-04-17 11:55:00|606.1|605.7|604.5|604.2|606.6|606.2|604.5|604.2|69320
1587124800000|2020-04-17 12:00:00|604.6|604.3|603.3|602.9|605.1|604.8|603.1|602.6|68775
1587125100000|2020-04-17 12:05:00|603.4|603|605.3|604.9|606.8|606.5|602.9|602.7|199688
1587125400000|2020-04-17 12:10:00|605.2|605|605.9|605.4|606.4|606.1|604.3|604.1|71953
1587125700000|2020-04-17 12:15:00|605.8|605.3|603.2|602.8|606|605.7|603.2|602.8|70764
1587126000000|2020-04-17 12:20:00|603.3|602.9|602.5|602.2|603.4|603|601.6|601.3|66546
1587126300000|2020-04-17 12:25:00|602.6|602.3|602.1|601.8|603.1|602.8|601.8|601.6|57835
1587126600000|2020-04-17 12:30:00|602|601.9|601.2|600.9|602.3|602.1|601|600.6|60484
1587126900000|2020-04-17 12:35:00|601.1|600.8|600.2|599.8|601.2|600.9|599.3|599.1|108398
1587127200000|2020-04-17 12:40:00|600.1|599.9|598.9|598.6|600.7|600.4|598.7|598.3|86990
1587127500000|2020-04-17 12:45:00|598.8|598.5|598.4|597.9|600|599.8|598.2|597.8|66230
1587127800000|2020-04-17 12:50:00|598.3|597.8|598.7|598.4|599|598.7|597.3|597|105756
1587128100000|2020-04-17 12:55:00|598.8|598.3|598.3|598|599.1|598.8|598|597.9|61984
1587128400000|2020-04-17 13:00:00|598.4|598.1|598.7|598.3|599.2|599|598.1|598|49464
1587128700000|2020-04-17 13:05:00|598.6|598.2|598.5|598.1|599.1|599|598|597.9|79152
1587129000000|2020-04-17 13:10:00|598.4|598.2|597.4|597.1|598.4|598.2|596.3|596.1|119526
1587129300000|2020-04-17 13:15:00|597.5|597.2|598.5|598.1|599|598.8|597.5|597.2|141962
1587129600000|2020-04-17 13:20:00|598.6|598.2|598.9|598.6|599|598.9|596.8|596.7|97813
1587129900000|2020-04-17 13:25:00|598.8|598.5|598.2|597.9|598.8|598.6|596.8|596.5|55152
1587130200000|2020-04-17 13:30:00|598.3|598|598.1|597.6|599.2|598.8|595.6|595.4|299817
1587130500000|2020-04-17 13:35:00|598.2|597.5|600.4|599.9|601.3|600.8|598|597.5|310990
1587130800000|2020-04-17 13:40:00|600.3|600|599.1|598.6|600.5|600|598.3|598|105338
1587131100000|2020-04-17 13:45:00|599.2|598.7|599.1|598.6|599.8|599.7|598.5|598.2|59596
1587131400000|2020-04-17 13:50:00|599|598.5|597.9|597.6|599.8|599.4|597.6|597.5|75645
1587131700000|2020-04-17 13:55:00|598|597.7|598.7|598.3|599.6|599.3|598|597.6|89376
1587132000000|2020-04-17 14:00:00|598.8|598.4|599|598.6|600|599.6|597.6|597.3|172228
1587132300000|2020-04-17 14:05:00|599.1|598.7|598.8|598.4|599.8|599.5|598.4|598.1|64439
1587132600000|2020-04-17 14:10:00|598.7|598.3|593.7|593.4|599.2|599|593.4|592.9|262105
1587132900000|2020-04-17 14:15:00|593.8|593.5|591.3|590.9|594.1|593.9|590.9|590.5|253503
1587133200000|2020-04-17 14:20:00|591.2|590.8|590.5|589.9|591.6|591.3|589.2|589|207879
1587133500000|2020-04-17 14:25:00|590.4|590|590.6|590.3|593.2|592.9|589.3|589|159128
1587133800000|2020-04-17 14:30:00|590.7|590.2|589.4|589|591.7|591.3|589.2|589|153196
1587134100000|2020-04-17 14:35:00|589.5|589.1|589.2|588.7|589.9|589.7|587.4|587|210689
1587134400000|2020-04-17 14:40:00|589.1|589.2|589.4|589|592|591.6|589.1|589|152049
1587134700000|2020-04-17 14:45:00|589.3|588.9|587.4|587.1|589.3|589|587|586.8|163588
1587135000000|2020-04-17 14:50:00|587.5|587.2|591.4|591.3|591.9|591.7|587.5|587.2|149442
1587135300000|2020-04-17 14:55:00|591.6|591.2|590.5|590.3|592.5|592.2|590.4|590.2|112288
1587135600000|2020-04-17 15:00:00|590.4|590.1|593.7|593.4|594.9|594.7|590.1|589.8|154615
1587135900000|2020-04-17 15:05:00|593.6|593.3|593.5|593.3|594|593.6|592.3|591.9|92387
1587136200000|2020-04-17 15:10:00|593.4|593.2|593.2|592.8|594|593.8|592|591.7|129958
1587136500000|2020-04-17 15:15:00|593.1|592.9|594.3|594.1|594.4|594.2|592.7|592.4|278776
1587136800000|2020-04-17 15:20:00|594.4|594.2|595.1|594.7|595.4|595.2|592.5|592|305992
1587137100000|2020-04-17 15:25:00|595|594.8|594|593.4|595.8|595.7|592.9|592.5|183085
1587366000000|2020-04-20 07:00:00|599.9|599|593|592.2|601.9|599.1|592.6|591.8|772705
1587366300000|2020-04-20 07:05:00|593.1|592.3|596.1|595.1|597.7|597|593|592.3|114935
1587366600000|2020-04-20 07:10:00|596|595|593.3|592.7|597.9|597.2|591.8|591.1|172810
1587366900000|2020-04-20 07:15:00|593.2|593|593.4|592.8|594.7|594|592.5|592|178282
1587367200000|2020-04-20 07:20:00|593.3|592.7|589.4|589|593.3|592.9|589.2|588.4|534364
1587367500000|2020-04-20 07:25:00|589.5|589.1|589.9|589.4|591.4|590.8|588.2|587.9|205923
1587367800000|2020-04-20 07:30:00|590|589.9|595.5|595.1|596.9|596.6|589.3|589.1|321499
1587368100000|2020-04-20 07:35:00|595.4|595|594.2|593.7|596.1|595.6|592.3|591.8|122118
1587368400000|2020-04-20 07:40:00|594.3|593.8|594.7|594.4|596.7|596.2|593.9|593.4|91375
1587368700000|2020-04-20 07:45:00|594.9|594.5|593.3|592.9|595.4|594.9|591.6|591.2|81269
1587369000000|2020-04-20 07:50:00|593|592.8|597.2|596.7|598|597.6|593|592.7|113895
1587369300000|2020-04-20 07:55:00|597.3|596.8|596.9|596.4|598|597.6|594.6|594.2|159808
1587369600000|2020-04-20 08:00:00|596.8|596.3|596.8|596.4|598.7|598.4|595.8|595.3|121228
1587369900000|2020-04-20 08:05:00|596.7|596.3|594|593.7|597.2|596.8|593|592.6|140766
1587370200000|2020-04-20 08:10:00|593.9|593.6|593.2|592.9|595.4|595.1|593|592.7|91656
1587370500000|2020-04-20 08:15:00|593.3|593|594|593.6|594|593.6|591.2|591|130859
1587370800000|2020-04-20 08:20:00|594.1|593.7|589.8|589.4|594.2|593.9|589.5|589.1|135972
1587371100000|2020-04-20 08:25:00|589.7|589.5|590.4|590|591.3|591.2|589.5|589.1|215364
1587371400000|2020-04-20 08:30:00|590.3|589.9|588.5|588.1|590.3|589.9|587.8|587.4|127865
1587371700000|2020-04-20 08:35:00|588.4|588|589.7|589.5|590.4|590.1|588.1|587.8|63249
1587372000000|2020-04-20 08:40:00|589.8|589.4|589.8|589.5|590.7|590.4|589.1|589|75466
1587372300000|2020-04-20 08:45:00|589.9|589.6|589.7|589.4|591.5|591.2|589.3|589|83593
1587372600000|2020-04-20 08:50:00|589.6|589.3|589.5|589.2|590.8|590.5|589|588.8|68363
1587372900000|2020-04-20 08:55:00|589.6|589.3|590.4|590.1|591|590.7|589|588.7|76745
1587373200000|2020-04-20 09:00:00|590.3|590|591.6|591.3|592|591.7|590.2|589.9|53170
1587373500000|2020-04-20 09:05:00|591.5|591.2|590.6|590.3|591.5|591.2|590|589.7|67198
1587373800000|2020-04-20 09:10:00|590.7|590.4|590.1|589.8|591|590.8|589|588.5|152667
1587374100000|2020-04-20 09:15:00|590|589.9|589.7|589.4|590.5|590.3|589.4|589.1|78487
1587374400000|2020-04-20 09:20:00|589.6|589.5|589.5|589.2|590.2|590|588.8|588.4|175631
1587374700000|2020-04-20 09:25:00|589.4|589.3|587.9|587.6|590.3|590.2|587.7|587.6|146619
1587375000000|2020-04-20 09:30:00|588|587.7|588.8|588.5|589.3|589.1|587.7|587.6|126252
1587375300000|2020-04-20 09:35:00|588.9|588.6|589.1|588.9|589.2|589|587.7|587.6|54561
1587375600000|2020-04-20 09:40:00|589.2|589|590.3|589.8|590.3|590.2|588.6|588.4|109828
1587375900000|2020-04-20 09:45:00|590.2|589.9|590.5|590.2|591.2|591|589.6|589.3|96931
1587376200000|2020-04-20 09:50:00|590.6|590.3|590.2|589.9|591.1|590.9|590|589.8|45848
1587376500000|2020-04-20 09:55:00|590.1|589.8|589.8|589.5|590.2|590|588.8|588.5|98713
1587376800000|2020-04-20 10:00:00|589.9|589.6|588.9|588.6|590.3|590|588.6|588.5|77632
1587377100000|2020-04-20 10:05:00|589|588.7|589.1|588.8|590.9|590.7|588.9|588.7|168023
1587377400000|2020-04-20 10:10:00|589.2|588.7|588.8|588.5|590.4|590.1|588.6|588.4|126085
1587377700000|2020-04-20 10:15:00|588.7|588.4|589.5|589.3|590.7|590.5|588.7|588.3|127082
1587378000000|2020-04-20 10:20:00|589.4|589.2|588|587.7|590.7|590.4|587.5|587.4|147717
1587378300000|2020-04-20 10:25:00|587.9|587.5|588.3|587.9|589.2|588.8|587.6|587.4|122529
1587378600000|2020-04-20 10:30:00|588.4|588|588.8|588.4|590|589.7|588.1|587.9|95364
1587378900000|2020-04-20 10:35:00|588.7|588.5|587.7|587.5|588.9|588.7|587|586.8|183723
1587379200000|2020-04-20 10:40:00|587.6|587.4|587.4|587.1|588.8|588.4|586.7|586.6|104061
1587379500000|2020-04-20 10:45:00|587.5|587.2|587.2|586.9|588.1|587.8|587.2|586.9|71231
1587379800000|2020-04-20 10:50:00|587.1|586.8|586.5|586.3|587.9|587.6|585.9|585.8|178233
1587380100000|2020-04-20 10:55:00|586.6|586.2|588|587.6|588.8|588.4|586.1|585.8|44830
1587380400000|2020-04-20 11:00:00|587.7|587.7|587.7|587.3|588.3|587.9|586.9|586.8|50992
1587380700000|2020-04-20 11:05:00|587.6|587.2|586|585.7|588.3|588|585.9|585.4|110348
1587381000000|2020-04-20 11:10:00|585.9|585.6|586.1|585.8|587.5|587.1|585.7|585.3|197359
1587381300000|2020-04-20 11:15:00|586|585.7|585|584.7|586.6|586.2|584.6|584.3|301605
1587381600000|2020-04-20 11:20:00|584.9|584.8|584|583.7|585.1|585|583.6|583.1|221789
1587381900000|2020-04-20 11:25:00|584.1|583.8|582.9|582.4|584.1|583.9|582.5|582.1|110496
1587382200000|2020-04-20 11:30:00|583|582.5|585|584.6|585|584.6|581|580.9|124166
1587382500000|2020-04-20 11:35:00|584.9|584.5|583.4|583.1|584.9|584.5|583.2|582.9|51194
1587382800000|2020-04-20 11:40:00|583.5|583|581.6|581.2|583.6|583.3|581|580.8|66671
1587383100000|2020-04-20 11:45:00|581.7|581.3|578.6|578.5|582.6|582.3|578.5|578|242297
1587383400000|2020-04-20 11:50:00|578.7|578.6|578.9|578.6|579.5|579.1|577.2|577|142291
1587383700000|2020-04-20 11:55:00|578.8|578.5|578.4|578.2|580|579.5|577.8|577.5|161436
1587384000000|2020-04-20 12:00:00|578.6|578.3|577|576.7|580|579.9|577|576.6|193784
1587384300000|2020-04-20 12:05:00|576.9|576.6|576.4|576.1|577.4|577|574.7|574.5|129909
1587384600000|2020-04-20 12:10:00|576.5|576.2|574.4|574|576.7|576.2|573.8|573.5|172131
1587384900000|2020-04-20 12:15:00|574.2|573.9|572.6|572.1|574.4|574.1|572|571.6|250501
1587385200000|2020-04-20 12:20:00|572.5|572|572.9|572.4|573.7|573.2|571.8|571.5|179578
1587385500000|2020-04-20 12:25:00|572.8|572.5|573.2|572.9|574.7|574.2|572.5|572.3|129670
1587385800000|2020-04-20 12:30:00|573.3|572.8|574.1|574|574.2|574|572.5|572.4|101146
1587386100000|2020-04-20 12:35:00|574.2|574.1|574.4|574.3|575|574.6|573.7|573.4|62907
1587386400000|2020-04-20 12:40:00|574.3|574.2|575.3|575|576.3|575.9|573.8|573.6|194618
1587386700000|2020-04-20 12:45:00|575.2|574.9|577.3|577.1|577.8|577.3|575.1|574.9|134118
1587387000000|2020-04-20 12:50:00|577.2|576.9|574.9|574.6|577.2|576.9|574.9|574.4|136653
1587387300000|2020-04-20 12:55:00|575.1|575|573.7|573.5|575.3|575|573.7|573.4|117446
1587387600000|2020-04-20 13:00:00|573.8|573.6|575.2|574.9|575.5|575.2|573.2|572.7|154655
1587387900000|2020-04-20 13:05:00|575.1|574.8|576.3|575.9|576.4|576.1|574.4|574|96770
1587388200000|2020-04-20 13:10:00|576.1|575.8|574.9|574.8|576.4|576.1|574.2|574|142854
1587388500000|2020-04-20 13:15:00|574.8|574.7|575.8|575.4|576.1|575.8|574.3|574|71073
1587388800000|2020-04-20 13:20:00|575.7|575.3|577.3|577.1|578|577.7|575.6|575.3|110858
1587389100000|2020-04-20 13:25:00|577.4|577|574.6|574.4|578.4|578|574.6|574.3|209842
1587389400000|2020-04-20 13:30:00|574.7|574.5|575|574.6|577.8|577.4|573.4|573|268871
1587389700000|2020-04-20 13:35:00|575.1|574.7|575.7|575.6|577|576.6|574.5|574.2|206131
1587390000000|2020-04-20 13:40:00|575.6|575.5|577|576.7|577.7|577.4|574.5|574.2|316198
1587390300000|2020-04-20 13:45:00|577.2|576.8|583.3|582.9|584|583.7|577.2|576.8|336669
1587390600000|2020-04-20 13:50:00|583.2|583|584.9|584.4|585.8|585.3|582.9|582.5|328156
1587390900000|2020-04-20 13:55:00|585.1|584.5|585.2|584.7|587.2|586.7|583.9|583.6|218421
1587391200000|2020-04-20 14:00:00|585.1|584.6|587.6|587.2|588.6|588|583.9|583.5|180911
1587391500000|2020-04-20 14:05:00|587.5|587.3|587.6|587.2|589|588.8|587|586.8|218093
1587391800000|2020-04-20 14:10:00|587.7|587.1|587.9|587.6|588.7|588.2|586.9|586.4|112488
1587392100000|2020-04-20 14:15:00|588|587.5|587.7|587.2|588|587.6|586.4|585.9|129160
1587392400000|2020-04-20 14:20:00|587.6|587.1|587|586.6|587.9|587.5|585.7|585.3|74001
1587392700000|2020-04-20 14:25:00|587.1|586.7|585.9|585.7|587.3|587.1|585.8|585.5|76507
1587393000000|2020-04-20 14:30:00|586|585.8|588.3|588|588.9|588.7|585.3|585.1|229220
1587393300000|2020-04-20 14:35:00|588.2|588.1|590.3|590.1|590.5|590.2|588|587.7|379845
1587393600000|2020-04-20 14:40:00|590.4|590|593.2|592.8|594|593.6|590.3|589.9|212372
1587393900000|2020-04-20 14:45:00|593.3|593|592|591.7|593.7|593.4|591.6|591.2|185088
1587394200000|2020-04-20 14:50:00|592.1|591.8|592.9|592.6|593.4|592.9|592|591.7|161379
1587394500000|2020-04-20 14:55:00|593|592.5|591.5|591|594.2|593.9|590.7|590.5|155831
1587394800000|2020-04-20 15:00:00|591.4|590.8|592.1|591.8|593|592.8|590.5|590.2|137688
1587395100000|2020-04-20 15:05:00|592|591.9|592.3|592.2|593.8|593.6|591|590.6|180340
1587395400000|2020-04-20 15:10:00|592.2|592.1|589.3|589.1|592.8|592.6|588.5|588.3|186898
1587395700000|2020-04-20 15:15:00|589.4|589.2|589|588.8|589.6|589.4|588.2|587.8|184142
1587396000000|2020-04-20 15:20:00|588.9|588.6|591.1|590.9|591.7|591.4|588.2|587.9|184263
1587396300000|2020-04-20 15:25:00|591|590.8|589.4|589|591.1|590.9|589|588.7|243456
1587452400000|2020-04-21 07:00:00|578.3|578|577.5|576.6|579.3|578|573|571.8|504960
1587452700000|2020-04-21 07:05:00|577.4|576.5|577.5|576.8|581|580.6|576.2|575.5|265188
1587453000000|2020-04-21 07:10:00|577.6|576.9|577|576.4|578.3|577.6|573.8|573|200557
1587453300000|2020-04-21 07:15:00|576.9|576.5|572.4|571.6|578.1|577.4|571.8|571.1|143247
1587453600000|2020-04-21 07:20:00|572.3|571.4|570.9|570.1|574|573.1|570.5|570|133220
1587453900000|2020-04-21 07:25:00|570.8|570|572.8|572.3|573.7|572.9|570|569.9|170342
1587454200000|2020-04-21 07:30:00|572.9|572.4|570.6|570.1|573.6|573.2|570.4|570|161153
1587454500000|2020-04-21 07:35:00|570.5|570|570.3|569.8|572.3|572|569.8|569.2|150144
1587454800000|2020-04-21 07:40:00|570.4|569.9|569|568.4|571.5|570.7|568.9|568.3|135673
1587455100000|2020-04-21 07:45:00|568.9|568.5|569.1|568.5|570|569.8|567.6|567.2|133277
1587455400000|2020-04-21 07:50:00|569.2|568.4|569.7|569.4|571.1|570.7|568.5|568.1|149085
1587455700000|2020-04-21 07:55:00|569.9|569.5|570|569.6|571.3|571|569.8|569.4|131331
1587456000000|2020-04-21 08:00:00|569.9|569.5|568.3|568.1|570.2|570|567.7|567.5|246711
1587456300000|2020-04-21 08:05:00|568.2|568|569.9|569.7|570.4|570|567.1|566.7|317129
1587456600000|2020-04-21 08:10:00|570|569.8|570.3|570|572.9|572.5|570|569.7|140250
1587456900000|2020-04-21 08:15:00|570.2|569.9|571.6|571.3|572.7|572.4|570.1|569.7|140439
1587457200000|2020-04-21 08:20:00|571.7|571.2|569.5|569.1|571.7|571.5|569.2|569|136738
1587457500000|2020-04-21 08:25:00|569.4|569|571.1|570.9|571.2|570.9|568.7|568.3|75567
1587457800000|2020-04-21 08:30:00|571|570.8|571.8|571.5|571.8|571.5|570.1|569.8|81049
1587458100000|2020-04-21 08:35:00|571.9|571.6|571.9|571.7|572.6|572.2|571.1|570.6|120989
1587458400000|2020-04-21 08:40:00|572|571.8|572.6|572.3|573.4|573.2|571.5|571.2|112303
1587458700000|2020-04-21 08:45:00|572.7|572.2|575.5|575.1|575.7|575.5|572.3|571.9|81680
1587459000000|2020-04-21 08:50:00|575.6|575.2|576.5|576.3|577.4|577.1|575.3|574.9|92692
1587459300000|2020-04-21 08:55:00|576.4|576.2|573.9|573.3|576.4|576.2|573.9|573.2|58486
1587459600000|2020-04-21 09:00:00|574|573.4|574.3|574.1|575.4|575.3|572.9|572.5|77112
1587459900000|2020-04-21 09:05:00|574.5|574|576.7|576.3|577.6|577.1|573.9|573.6|259217
1587460200000|2020-04-21 09:10:00|576.9|576.4|574.1|573.6|578.5|578|573.5|573.1|176041
1587460500000|2020-04-21 09:15:00|574|573.5|572|571.7|574.5|574.1|572|571.6|175612
1587460800000|2020-04-21 09:20:00|572.1|571.6|570.8|570.5|573.1|572.7|570.7|570.4|99860
1587461100000|2020-04-21 09:25:00|570.7|570.4|570.1|569.6|571.2|570.8|569.5|569.3|100251
1587461400000|2020-04-21 09:30:00|570.2|569.7|568.6|568.2|571.3|570.9|568.3|568|100889
1587461700000|2020-04-21 09:35:00|568.7|568.3|568.5|568.2|570|569.7|568.4|568.1|160538
1587462000000|2020-04-21 09:40:00|568.6|568.1|568.6|568.2|569.4|569|567.9|567.6|94033
1587462300000|2020-04-21 09:45:00|568.5|568.3|568.7|568.5|569|568.7|566.3|566|167109
1587462600000|2020-04-21 09:50:00|568.6|568.4|567.8|567.3|568.9|568.5|567.2|567|143802
1587462900000|2020-04-21 09:55:00|567.9|567.4|568.4|568.2|568.9|568.8|565.8|565.5|240329
1587463200000|2020-04-21 10:00:00|568.3|568.1|570.1|569.9|570.8|570.4|568.2|567.9|112369
1587463500000|2020-04-21 10:05:00|570.2|570|568.5|568.2|570.7|570.3|568.5|568.2|134937
1587463800000|2020-04-21 10:10:00|568.6|568.3|567|566.8|569.2|568.9|566.9|566.7|147380
1587464100000|2020-04-21 10:15:00|567.1|566.9|566.7|566.3|567.7|567.3|566.3|566.2|74969
1587464400000|2020-04-21 10:20:00|566.6|566.2|567.3|567|567.4|567|565.7|565.3|114689
1587464700000|2020-04-21 10:25:00|567.4|567.1|566.5|566.2|567.5|567.1|566.3|566|77281
1587465000000|2020-04-21 10:30:00|566.6|566.3|567.3|567|567.6|567.3|565.4|565.1|139077
1587465300000|2020-04-21 10:35:00|567.4|567.1|568.7|568.3|569|568.6|566.8|566.4|94535
1587465600000|2020-04-21 10:40:00|568.6|568.4|571.8|571.4|572.3|571.9|568.6|568.4|104819
1587465900000|2020-04-21 10:45:00|571.7|571.3|569.9|569.6|572.5|572.2|569.7|569.4|54881
1587466200000|2020-04-21 10:50:00|570|569.7|569.2|568.9|571.3|570.9|568.8|568.6|80196
1587466500000|2020-04-21 10:55:00|569.3|569|568.4|568.1|569.4|569.2|567.7|567.5|80069
1587466800000|2020-04-21 11:00:00|571.2|569|569.5|569.2|571.2|569.9|568.7|568.2|72603
1587467100000|2020-04-21 11:05:00|569.4|569.3|568.7|568.3|569.9|569.7|568|567.6|207732
1587467400000|2020-04-21 11:10:00|568.6|568.2|568.7|568.3|568.8|568.5|566.7|566.5|124121
1587467700000|2020-04-21 11:15:00|568.6|568.4|569.9|569.6|570.9|570.6|568.4|568.1|101180
1587468000000|2020-04-21 11:20:00|570|569.7|570.6|570.3|570.7|570.3|569.2|568.8|116325
1587468300000|2020-04-21 11:25:00|570.7|570.4|567.4|567.1|571|570.8|567.3|567.1|140366
1587468600000|2020-04-21 11:30:00|567.5|567.2|566.1|565.8|567.7|567.4|565.8|565.6|550290
1587468900000|2020-04-21 11:35:00|566|565.7|566.2|566|567.4|567|565|564.9|151236
1587469200000|2020-04-21 11:40:00|566.3|566.1|565.5|565.2|566.7|566.5|565.3|565|59065
1587469500000|2020-04-21 11:45:00|565.6|565.3|565.3|565|566.5|566.3|564.8|564.5|143759
1587469800000|2020-04-21 11:50:00|565.2|564.9|566.1|565.9|566.3|566|564.5|564.3|121984
1587470100000|2020-04-21 11:55:00|566|565.8|564.9|564.6|566.6|566.4|564|563.7|148261
1587470400000|2020-04-21 12:00:00|564.8|564.5|563.4|563.2|565.1|564.6|563.2|563.1|91882
1587470700000|2020-04-21 12:05:00|563.3|563.1|562.8|562.4|563.7|563.6|561|560.7|193085
1587471000000|2020-04-21 12:10:00|562.7|562.7|562.9|562.6|563.7|563.3|562|561.7|106259
1587471300000|2020-04-21 12:15:00|563|562.7|561.8|561.5|563.7|563.4|561.7|561.5|60390
1587471600000|2020-04-21 12:20:00|561.9|561.6|563.9|563.5|564|563.7|560.8|560.6|111161
1587471900000|2020-04-21 12:25:00|563.8|563.4|566.7|566.5|567.1|567|563.5|563.2|92808
1587472200000|2020-04-21 12:30:00|566.9|566.6|566.9|566.6|567.1|566.7|565.7|565.2|46223
1587472500000|2020-04-21 12:35:00|566.8|566.5|566.3|566|567.6|567.2|565.9|565.7|93539
1587472800000|2020-04-21 12:40:00|566.2|565.9|564.6|564.3|566.3|566.1|564.3|564|258790
1587473100000|2020-04-21 12:45:00|564.5|564.4|563.2|563|565|564.9|562.9|562.7|62288
1587473400000|2020-04-21 12:50:00|563.3|563.1|564.3|564|564.8|564.5|563.2|563|111567
1587473700000|2020-04-21 12:55:00|564.2|563.9|562.7|562.3|564.3|564|562.3|562.2|173687
1587474000000|2020-04-21 13:00:00|562.6|562.4|563.3|563|563.4|563.1|562.2|562|98361
1587474300000|2020-04-21 13:05:00|563.2|562.9|561.7|561.5|563.6|563.5|561.7|561.5|86181
1587474600000|2020-04-21 13:10:00|561.8|561.6|563.3|563.1|563.6|563.3|561.7|561.4|148235
1587474900000|2020-04-21 13:15:00|563.4|563|562.6|562.2|563.4|563.1|562|561.7|63314
1587475200000|2020-04-21 13:20:00|562.7|562.3|564.8|564.6|565.2|564.8|562.6|562.3|132533
1587475500000|2020-04-21 13:25:00|564.7|564.5|565.2|564.9|565.7|565.4|564.3|564.1|146836
1587475800000|2020-04-21 13:30:00|565.1|564.8|563.2|562.9|565.2|565|562.4|562.2|306930
1587476100000|2020-04-21 13:35:00|563.1|562.8|562|561.8|564.1|563.9|561.8|561.6|115983
1587476400000|2020-04-21 13:40:00|562.1|561.9|566.4|566|566.8|566.6|562.1|561.9|94900
1587476700000|2020-04-21 13:45:00|566.3|565.9|571.1|570.5|572|571.6|566.1|565.8|280749
1587477000000|2020-04-21 13:50:00|571.2|570.6|573|572.5|573|572.7|570.1|569.7|162007
1587477300000|2020-04-21 13:55:00|573.1|572.6|571.9|571.1|576|575.5|571.7|571|157645
1587477600000|2020-04-21 14:00:00|572|571.2|571.6|571.1|572.6|572.2|569.7|569.2|195787
1587477900000|2020-04-21 14:05:00|571.7|571.2|569.1|568.5|571.8|571.4|568.7|568.2|124110
1587478200000|2020-04-21 14:10:00|569|568.6|566.9|566.4|569.5|569.2|566.7|566.3|120555
1587478500000|2020-04-21 14:15:00|566.8|566.3|565.9|565.5|567.3|566.8|564.5|564.3|173080
1587478800000|2020-04-21 14:20:00|565.8|565.4|567.7|567.2|567.8|567.4|564.9|564.6|190330
1587479100000|2020-04-21 14:25:00|567.6|567.1|566.7|566.3|568.2|567.8|564.8|564.5|181384
1587479400000|2020-04-21 14:30:00|566.8|566.4|564.9|564.6|567.6|567.2|564.7|564.5|96150
1587479700000|2020-04-21 14:35:00|565|564.7|564.7|564.4|565.5|565.3|564.3|564|126105
1587480000000|2020-04-21 14:40:00|564.6|564.3|564.1|563.8|565|564.8|563.1|562.9|285644
1587480300000|2020-04-21 14:45:00|564|563.7|561.9|561.5|564.4|564.1|561.6|561.4|108265
1587480600000|2020-04-21 14:50:00|562|561.6|561.9|561.7|562.7|562.4|561.3|561.2|139183
1587480900000|2020-04-21 14:55:00|562|561.8|562.3|561.9|562.6|562.3|561|560.7|181010
1587481200000|2020-04-21 15:00:00|562.2|561.7|561.5|561.1|562.2|561.8|560.8|560.5|137122
1587481500000|2020-04-21 15:05:00|561.6|561.2|561.5|561.2|562.4|562.1|560.9|560.7|149021
1587481800000|2020-04-21 15:10:00|561.4|561.1|559|558.8|561.8|561.5|558.8|558.7|404412
1587482100000|2020-04-21 15:15:00|558.9|558.7|559.8|559.5|560.2|559.9|558.7|558.5|423792
1587482400000|2020-04-21 15:20:00|559.7|559.4|560.7|560.3|562|561.7|559.6|559.3|216295
1587482700000|2020-04-21 15:25:00|560.8|560.4|559.4|558.9|560.8|560.6|558.2|558|325831
1587538800000|2020-04-22 07:00:00|563.7|563|559.7|558.5|567.3|566.2|556.3|555.4|715492
1587539100000|2020-04-22 07:05:00|559.6|558.4|560.1|559.4|560.9|559.9|556.2|555.8|83072
1587539400000|2020-04-22 07:10:00|560|559.5|559.7|558.9|563.4|562.4|559.3|558.2|113943
1587539700000|2020-04-22 07:15:00|559.6|559|561.3|560.5|562.6|562|557.2|557|85730
1587540000000|2020-04-22 07:20:00|561.2|560.3|565|564.3|565.4|564.8|560.5|560|106511
1587540300000|2020-04-22 07:25:00|564.9|564.2|564.4|563.7|566|565.4|563.3|562.4|50075
1587540600000|2020-04-22 07:30:00|564.3|563.8|564.6|564|567.5|567|564.3|563.8|239086
1587540900000|2020-04-22 07:35:00|564.5|563.9|561.7|561|565.2|564.5|560.7|560|120777
1587541200000|2020-04-22 07:40:00|561.9|561.1|564.9|564.3|566.6|565.8|561.9|561.1|102250
1587541500000|2020-04-22 07:45:00|565.1|564.2|566.1|565.6|566.9|566.4|564|563.5|104613
1587541800000|2020-04-22 07:50:00|566.2|565.7|566.8|566.3|569|568.4|566.1|565.7|199938
1587542100000|2020-04-22 07:55:00|566.7|566.4|567.1|566.5|567.6|567.4|565.6|565.2|85596
1587542400000|2020-04-22 08:00:00|567|566.4|565.7|565.2|567|566.4|564.9|564.4|67748
1587542700000|2020-04-22 08:05:00|565.6|565.1|566.7|566.3|566.8|566.3|564.6|564.2|80890
1587543000000|2020-04-22 08:10:00|566.6|566.4|566.4|565.9|566.8|566.5|565.4|565|39144
1587543300000|2020-04-22 08:15:00|566.3|566|567.4|567|567.5|567.2|565.7|565.4|67504
1587543600000|2020-04-22 08:20:00|567.3|566.9|566.5|566.2|569|568.8|566.5|566.1|101442
1587543900000|2020-04-22 08:25:00|566.4|566.1|566.9|566.6|568.6|568.2|565.9|565.5|91173
1587544200000|2020-04-22 08:30:00|567|566.5|564.1|563.9|567.2|566.8|564.1|563.6|87338
1587544500000|2020-04-22 08:35:00|564.2|563.8|564.6|564.2|565.4|565.2|563.9|563.5|144405
1587544800000|2020-04-22 08:40:00|564.7|564.3|565.5|565.1|566.2|566|564.5|564|66658
1587545100000|2020-04-22 08:45:00|565.4|565|561.7|561.4|565.6|565.3|561.7|561.4|110730
1587545400000|2020-04-22 08:50:00|561.8|561.5|565.3|565.1|565.6|565.2|561.7|561.4|143288
1587545700000|2020-04-22 08:55:00|565.4|565|565.3|565|566.2|565.9|564.8|564.5|99499
1587546000000|2020-04-22 09:00:00|565.4|565.1|563.4|563|565.6|565.5|563.2|562.9|68685
1587546300000|2020-04-22 09:05:00|563.5|563.1|561.7|561.3|564.3|563.9|561.7|561.2|64495
1587546600000|2020-04-22 09:10:00|561.8|561.4|563.7|563.4|564|563.7|561.7|561.4|75816
1587546900000|2020-04-22 09:15:00|563.8|563.5|562.8|562.5|563.9|563.5|562.7|562.3|26763
1587547200000|2020-04-22 09:20:00|562.9|562.6|561.8|561.3|563.2|563|561.3|561|52578
1587547500000|2020-04-22 09:25:00|561.7|561.2|562.5|562.1|562.6|562.3|561|560.7|71536
1587547800000|2020-04-22 09:30:00|562.4|562.2|561.1|560.7|562.6|562.3|560.1|559.7|166071
1587548100000|2020-04-22 09:35:00|561.2|560.8|559.9|559.5|561.2|560.9|559.2|559|90948
1587548400000|2020-04-22 09:40:00|559.8|559.6|561.1|560.6|561.9|561.5|559.3|559|210476
1587548700000|2020-04-22 09:45:00|561.3|560.7|561|560.6|562.3|561.9|560.4|560.3|28423
1587549000000|2020-04-22 09:50:00|561.1|560.5|562.6|562.3|562.7|562.3|560.6|560.2|24738
1587549300000|2020-04-22 09:55:00|562.7|562.2|562|561.6|563.4|563.1|562|561.6|45021
1587549600000|2020-04-22 10:00:00|562.2|561.7|560.6|560.1|562.6|562.3|559.7|559.4|53728
1587549900000|2020-04-22 10:05:00|561|560.2|559.4|559.1|561.1|560.8|558.8|558.5|123097
1587550200000|2020-04-22 10:10:00|559.3|559|560.8|560.5|561|560.7|559.2|559|83782
1587550500000|2020-04-22 10:15:00|560.9|560.6|558.9|558.7|561|560.8|558.7|558.3|76730
1587550800000|2020-04-22 10:20:00|558.8|558.6|558.6|558.2|559.3|559.1|557.5|557.1|164842
1587551100000|2020-04-22 10:25:00|558.7|558.3|558.6|558.2|559.2|559.1|558|557.7|37942
1587551400000|2020-04-22 10:30:00|558.7|558.3|558.1|557.9|559|558.7|557.7|557.4|59989
1587551700000|2020-04-22 10:35:00|558.2|558|556.9|556.5|558.4|558.2|556.2|556|87887
1587552000000|2020-04-22 10:40:00|556.8|556.4|555.7|555.3|556.9|556.6|555.7|555.3|74947
1587552300000|2020-04-22 10:45:00|555.8|555.4|557.7|557.4|557.8|557.6|555.7|555.4|49940
1587552600000|2020-04-22 10:50:00|557.6|557.5|559|558.7|559.3|558.9|557.2|556.9|78949
1587552900000|2020-04-22 10:55:00|559.1|558.8|559.3|559|559.8|559.5|558.7|558.4|71907
1587553200000|2020-04-22 11:00:00|559.2|558.9|560.9|560.7|561.1|561|559.2|558.9|132764
1587553500000|2020-04-22 11:05:00|561|560.8|560.8|560.4|561.8|561.6|560.4|560.1|78306
1587553800000|2020-04-22 11:10:00|560.7|560.5|562.2|562.1|562.4|562.2|560.6|560.3|144104
1587554100000|2020-04-22 11:15:00|562.3|562.2|561.7|561.4|562.5|562.3|561.5|561.3|10299
1587554400000|2020-04-22 11:20:00|561.8|561.5|562.1|561.8|562.5|562.4|561.5|561.2|16245
1587554700000|2020-04-22 11:25:00|562.2|561.9|561.8|561.5|562.9|562.6|561.2|561|47181
1587555000000|2020-04-22 11:30:00|561.7|561.4|564.5|564|564.6|564.4|561.7|561.4|125616
1587555300000|2020-04-22 11:35:00|564.6|564.1|562.2|561.9|565|564.7|561.9|561.5|105261
1587555600000|2020-04-22 11:40:00|562.3|562|563|562.6|563.3|563|562.2|561.8|16314
1587555900000|2020-04-22 11:45:00|562.9|562.7|562.4|562.1|563.4|563.3|562.1|562|22333
1587556200000|2020-04-22 11:50:00|562.5|562.2|561.9|561.7|562.5|562.2|561.3|560.9|59134
1587556500000|2020-04-22 11:55:00|562.1|561.8|563.8|563.5|564|563.7|561.9|561.8|52138
1587556800000|2020-04-22 12:00:00|563.7|563.4|562.3|561.9|564|563.8|562.3|561.8|135318
1587557100000|2020-04-22 12:05:00|562.2|561.8|561.3|561|562.4|562.3|561|560.8|40342
1587557400000|2020-04-22 12:10:00|561.5|561.1|560.2|559.9|561.7|561.4|559.9|559.5|93823
1587557700000|2020-04-22 12:15:00|560.1|559.8|561.3|561|561.5|561.3|559.9|559.6|65124
1587558000000|2020-04-22 12:20:00|561.4|561.1|561.8|561.5|561.9|561.7|561|560.8|26407
1587558300000|2020-04-22 12:25:00|562|561.6|562.6|562.3|563.1|562.9|561.8|561.6|124711
1587558600000|2020-04-22 12:30:00|562.7|562.4|562.9|562.6|563.2|562.9|562.3|562.1|19695
1587558900000|2020-04-22 12:35:00|563|562.7|563.3|562.9|563.4|563.1|562.3|561.9|39814
1587559200000|2020-04-22 12:40:00|563.4|563|564.1|563.8|564.7|564.4|563.2|563|99599
1587559500000|2020-04-22 12:45:00|564.2|563.9|566.9|566.6|567.3|567|564.2|563.9|165797
1587559800000|2020-04-22 12:50:00|566.8|566.5|566.5|566.3|567|566.7|565.8|565.5|53149
1587560100000|2020-04-22 12:55:00|566.4|566.4|567.2|566.8|567.5|567.2|565.8|565.5|144677
1587560400000|2020-04-22 13:00:00|567.1|566.9|565.2|564.9|567.6|567.1|565.1|564.8|159000
1587560700000|2020-04-22 13:05:00|565.3|565|564.8|564.5|565.9|565.6|564.7|564.4|33433
1587561000000|2020-04-22 13:10:00|564.9|564.6|565|564.6|565.7|565.5|564.6|564.4|21634
1587561300000|2020-04-22 13:15:00|565.1|564.7|566.3|566|566.3|566|564.5|564.2|48418
1587561600000|2020-04-22 13:20:00|566.2|565.9|566.3|566.1|566.6|566.4|565.8|565.6|17491
1587561900000|2020-04-22 13:25:00|566.4|566.2|565.8|565.7|566.6|566.4|565|564.9|48279
1587562200000|2020-04-22 13:30:00|565.9|565.6|566.4|566.2|567.2|567|564.7|564.4|280058
1587562500000|2020-04-22 13:35:00|566.3|566.3|566.5|566.2|567.8|567.3|565.9|565.5|124046
1587562800000|2020-04-22 13:40:00|566.4|566.1|564.7|564.4|567.5|567.1|564.5|564.3|139323
1587563100000|2020-04-22 13:45:00|564.8|564.5|562|561.7|565.4|565|562|561.7|165770
1587563400000|2020-04-22 13:50:00|562.1|561.8|561.5|561.2|563.7|563.4|561.3|560.9|129275
1587563700000|2020-04-22 13:55:00|561.6|561.3|561.6|561.4|562.6|562.3|560.9|560.7|99846
1587564000000|2020-04-22 14:00:00|561.7|561.5|560.6|560.2|563.7|563.4|560.6|560.1|142715
1587564300000|2020-04-22 14:05:00|560.7|560.3|560.1|559.9|561.1|560.8|559.2|559|181370
1587564600000|2020-04-22 14:10:00|560.2|560|559.5|559.1|561.6|561.1|559.3|559|97942
1587564900000|2020-04-22 14:15:00|559.6|559.2|560.8|560.4|561|560.8|559.5|559.1|61001
1587565200000|2020-04-22 14:20:00|560.7|560.5|561.9|561.6|562.4|562.1|560.7|560.5|90515
1587565500000|2020-04-22 14:25:00|561.8|561.5|561.6|561.3|562.8|562.4|561.3|561.1|79409
1587565800000|2020-04-22 14:30:00|561.7|561.4|563.1|562.6|564.1|563.8|561.7|561.4|121774
1587566100000|2020-04-22 14:35:00|563.2|562.7|564.4|564.1|564.7|564.4|563.1|562.7|99357
1587566400000|2020-04-22 14:40:00|564.5|564.2|563.9|563.7|565|564.7|563.6|563.3|132047
1587566700000|2020-04-22 14:45:00|564|563.8|562.8|562.4|564.6|564.3|562.4|562.2|95411
1587567000000|2020-04-22 14:50:00|562.9|562.5|561|560.8|563|562.8|560.4|560.1|101269
1587567300000|2020-04-22 14:55:00|561.1|560.9|561.2|560.9|561.7|561.4|560.5|560.2|64170
1587567600000|2020-04-22 15:00:00|561.1|560.8|560.8|560.5|561.6|561.4|560|559.7|125407
1587567900000|2020-04-22 15:05:00|560.9|560.6|560.5|560.2|561.2|561|559.8|559.5|127160
1587568200000|2020-04-22 15:10:00|560.6|560.3|562.1|561.8|562.3|562.1|560.3|560.1|71598
1587568500000|2020-04-22 15:15:00|562.2|561.9|563.4|563.2|564.7|564.4|562.2|561.9|81138
1587568800000|2020-04-22 15:20:00|563.5|563.3|564.6|564.3|565.2|565|562.8|562.6|180377
1587569100000|2020-04-22 15:25:00|564.7|564.4|564.6|564.2|566|565.7|564.4|564|205683
1587625200000|2020-04-23 07:00:00|569.8|569|567.5|566.9|571.6|570.8|567|565.8|284302
1587625500000|2020-04-23 07:05:00|567.4|566.8|567.5|566.7|569.9|569.4|566|565.2|202165
1587625800000|2020-04-23 07:10:00|567.6|566.8|570.4|570|571.8|571.2|567.6|566.8|121658
1587626100000|2020-04-23 07:15:00|570.3|569.7|571.2|570.6|572|571.6|568.7|568.3|175321
1587626400000|2020-04-23 07:20:00|571.3|570.7|567.4|566.8|571.9|571.3|567.2|566.7|251279
1587626700000|2020-04-23 07:25:00|567.3|566.7|567.3|566.7|567.6|567.1|564.5|564.3|158343
1587627000000|2020-04-23 07:30:00|567.2|566.6|567.1|566.8|570.2|569.6|566.2|565.5|137339
1587627300000|2020-04-23 07:35:00|567.2|566.9|566.5|566|567.8|567.3|565.9|565.2|67878
1587627600000|2020-04-23 07:40:00|566.4|565.9|565.7|565.3|566.4|566.1|564.5|564.3|91836
1587627900000|2020-04-23 07:45:00|565.6|565.4|563.8|563.5|565.6|565.6|562.3|562|176939
1587628200000|2020-04-23 07:50:00|563.7|563.4|561.1|560.6|563.9|563.5|560.4|560.2|158125
1587628500000|2020-04-23 07:55:00|561|560.7|560.5|559.9|561.3|560.7|559.3|558.9|97254
1587628800000|2020-04-23 08:00:00|560.4|559.8|560.3|559.9|561.6|561.4|559.7|559.4|201534
1587629100000|2020-04-23 08:05:00|560.2|559.8|559.6|559.2|560.3|560.1|557.4|557|179604
1587629400000|2020-04-23 08:10:00|559.5|559.3|560.2|559.7|561.3|560.7|559|558.8|88758
1587629700000|2020-04-23 08:15:00|560.3|559.8|561|560.7|561.3|560.9|560.1|559.7|43251
1587630000000|2020-04-23 08:20:00|561.1|560.8|561.5|561.2|562.9|562.6|560.9|560.7|99300
1587630300000|2020-04-23 08:25:00|561.4|561.1|562.7|562.2|562.8|562.5|560.9|560.7|174099
1587630600000|2020-04-23 08:30:00|562.6|562.6|562.8|562.6|564.1|564|561.7|561.5|182621
1587630900000|2020-04-23 08:35:00|562.9|562.7|564.1|563.8|565|564.8|562.7|562.4|162339
1587631200000|2020-04-23 08:40:00|564|563.7|565.2|564.9|565.4|565.1|563.3|563|263901
1587631500000|2020-04-23 08:45:00|565.1|564.8|562.9|562.6|565.8|565.5|562.9|562.6|93229
1587631800000|2020-04-23 08:50:00|563.1|562.9|564|563.7|564.6|564.3|562.6|562.3|252306
1587632100000|2020-04-23 08:55:00|563.9|563.8|562.5|562.2|564.2|564|562|561.8|95920
1587632400000|2020-04-23 09:00:00|562.4|562.1|562.7|562.5|563|562.7|561.2|561|120809
1587632700000|2020-04-23 09:05:00|562.8|562.6|561.5|561.3|562.9|562.6|559.8|559.6|213672
1587633000000|2020-04-23 09:10:00|561.4|561.2|561.5|561.3|562|561.7|560.5|560.3|117118
1587633300000|2020-04-23 09:15:00|561.4|561.4|560.4|560.2|561.6|561.5|560.2|560|52132
1587633600000|2020-04-23 09:20:00|560.5|560.3|560.1|559.8|561|560.8|559.4|559.1|230697
1587633900000|2020-04-23 09:25:00|560.2|559.9|561.1|561|561.5|561.3|559.8|559.6|150167
1587634200000|2020-04-23 09:30:00|561.3|561.1|563.8|563.5|564.3|564|561.3|561|162331
1587634500000|2020-04-23 09:35:00|563.7|563.4|564.3|563.9|564.6|564.2|563.4|563.3|50236
1587634800000|2020-04-23 09:40:00|564.2|564|563.8|563.6|564.8|564.5|563.5|563.3|61536
1587635100000|2020-04-23 09:45:00|563.9|563.5|563.7|563.4|564|563.7|562.9|562.7|113983
1587635400000|2020-04-23 09:50:00|563.8|563.5|566|565.5|566.3|566.1|563.8|563.5|156331
1587635700000|2020-04-23 09:55:00|566.1|565.6|568|567.7|568|567.7|565.7|565.4|167521
1587636000000|2020-04-23 10:00:00|568.1|567.8|567.6|567.3|568.8|568.6|566|565.7|181646
1587636300000|2020-04-23 10:05:00|567.8|567.4|567.7|567.4|568.6|568.4|566.5|566.4|168254
1587636600000|2020-04-23 10:10:00|567.6|567.3|566.3|566.1|568|567.8|566.3|566.1|42098
1587636900000|2020-04-23 10:15:00|566.4|566|567.5|567.2|568|567.8|566.4|566|146315
1587637200000|2020-04-23 10:20:00|567.6|567.3|567.3|567.1|567.6|567.5|566.9|566.8|45555
1587637500000|2020-04-23 10:25:00|567.4|567.2|568.5|568.2|568.7|568.5|567.4|567.2|84674
1587637800000|2020-04-23 10:30:00|568.4|568.1|566.6|566.3|568.4|568.1|565.9|565.7|135308
1587638100000|2020-04-23 10:35:00|566.7|566.4|566.9|566.7|567.2|567|566.2|565.8|50354
1587638400000|2020-04-23 10:40:00|567|566.6|566.9|566.6|567.2|567|566.4|566.2|54893
1587638700000|2020-04-23 10:45:00|566.8|566.5|566.7|566.5|567.4|567.2|566|565.8|46726
1587639000000|2020-04-23 10:50:00|566.6|566.4|566.6|566.3|567.1|566.7|566.1|565.9|32984
1587639300000|2020-04-23 10:55:00|566.7|566.4|565.3|565|566.9|566.7|565|564.9|51253
1587639600000|2020-04-23 11:00:00|566|565.1|565.3|564.9|566.4|566.1|564.9|564.6|104708
1587639900000|2020-04-23 11:05:00|565.4|565|566.6|566.4|567.2|567|565.3|565|81290
1587640200000|2020-04-23 11:10:00|566.7|566.5|566.1|565.8|567.4|567.3|565.6|565.5|117698
1587640500000|2020-04-23 11:15:00|566.2|565.9|566.4|566.1|566.7|566.6|565.7|565.5|55702
1587640800000|2020-04-23 11:20:00|566.5|566.2|567.6|567.3|567.6|567.4|566.3|566.1|32496
1587641100000|2020-04-23 11:25:00|567.7|567.4|567.3|567|568|567.9|566.6|566.5|85592
1587641400000|2020-04-23 11:30:00|567.4|566.9|567.8|567.6|568.4|568.1|567.1|566.9|94465
1587641700000|2020-04-23 11:35:00|567.9|567.7|569|568.6|569.8|569.5|567.9|567.7|141184
1587642000000|2020-04-23 11:40:00|568.9|568.5|568.8|568.5|569.7|569.5|568.3|568|106023
1587642300000|2020-04-23 11:45:00|568.7|568.4|566.8|566.5|568.9|568.8|566.8|566.5|73151
1587642600000|2020-04-23 11:50:00|566.7|566.6|565.8|565.6|566.7|566.6|565.7|565.4|77023
1587642900000|2020-04-23 11:55:00|565.9|565.7|565.4|565.1|566|565.8|565|564.6|54461
1587643200000|2020-04-23 12:00:00|565.5|565.2|563.5|563.2|565.6|565.4|563.5|563.2|61618
1587643500000|2020-04-23 12:05:00|563.6|563.3|564.3|564.1|564.4|564.3|562.8|562.5|104370
1587643800000|2020-04-23 12:10:00|564.4|564.2|564.3|564.1|564.7|564.6|563.6|563.5|58029
1587644100000|2020-04-23 12:15:00|564.4|564.2|563.8|563.6|565.8|565.7|563.3|563.2|82266
1587644400000|2020-04-23 12:20:00|563.9|563.7|564.7|564.4|565|564.8|563.8|563.6|53449
1587644700000|2020-04-23 12:25:00|564.8|564.5|564.7|564.5|565.2|565|564.1|563.8|28312
1587645000000|2020-04-23 12:30:00|564.9|564.6|565.6|565.3|566.7|566.2|564.4|564.2|55219
1587645300000|2020-04-23 12:35:00|565.5|565.2|565.6|565.4|565.9|565.7|565.1|565|17766
1587645600000|2020-04-23 12:40:00|565.5|565.3|563.9|563.5|565.5|565.3|563.8|563.4|25852
1587645900000|2020-04-23 12:45:00|564|563.6|565.8|565.5|565.9|565.7|564|563.6|64704
1587646200000|2020-04-23 12:50:00|565.7|565.6|567.3|566.9|567.5|567.3|565.6|565.4|108801
1587646500000|2020-04-23 12:55:00|567.2|567|566.3|565.8|568|567.8|566.1|565.8|67320
1587646800000|2020-04-23 13:00:00|566.2|565.9|565.9|565.6|566.6|566.5|564.8|564.4|98656
1587647100000|2020-04-23 13:05:00|566|565.7|566.3|566.1|567.2|567.1|566|565.7|56708
1587647400000|2020-04-23 13:10:00|566.4|566.2|566|565.7|566.5|566.3|565.8|565.6|56608
1587647700000|2020-04-23 13:15:00|566.1|565.8|564|563.7|566.1|565.8|563.8|563.6|89179
1587648000000|2020-04-23 13:20:00|563.9|563.6|565.4|565|565.8|565.7|563.8|563.6|53920
1587648300000|2020-04-23 13:25:00|565.3|565.1|564.3|564|565.4|565.1|564.1|563.9|69891
1587648600000|2020-04-23 13:30:00|564.2|564.1|566.4|566.1|567.2|566.9|563.7|563.4|142803
1587648900000|2020-04-23 13:35:00|566.5|566|567.1|566.7|567.6|567.3|566.4|566|134948
1587649200000|2020-04-23 13:40:00|567.5|566.8|567.7|567.4|568.4|568.3|566.9|566.5|153658
1587649500000|2020-04-23 13:45:00|567.6|567.5|565.9|565.6|567.8|567.5|564.8|564.5|147263
1587649800000|2020-04-23 13:50:00|565.8|565.5|566.7|566.4|567.2|567.1|565.1|564.8|236306
1587650100000|2020-04-23 13:55:00|566.6|566.3|567.5|567|567.7|567.4|565.5|565.3|175173
1587650400000|2020-04-23 14:00:00|567.6|567.1|566.6|566.3|567.7|567.2|565.1|564.7|92367
1587650700000|2020-04-23 14:05:00|566.7|566.4|569.9|569.6|570.2|570.1|566.4|566.1|312624
1587651000000|2020-04-23 14:10:00|570|569.7|572|571.8|572.7|572.3|569.1|568.8|886092
1587651300000|2020-04-23 14:15:00|572.1|571.9|576.3|576|577|576.8|571.8|571.6|446590
1587651600000|2020-04-23 14:20:00|576.4|576.1|580.2|579.9|580.7|580.2|575.9|575.8|501052
1587651900000|2020-04-23 14:25:00|580.3|580|580.8|580.3|581.8|581.6|579|578.7|365532
1587652200000|2020-04-23 14:30:00|580.9|580.4|584.8|584.5|584.8|584.5|580.6|580.3|325880
1587652500000|2020-04-23 14:35:00|584.9|584.4|586.3|586|587.1|587|584.3|583.7|447053
1587652800000|2020-04-23 14:40:00|586.5|586.1|591.6|591.3|591.6|591.4|586.4|585.9|553346
1587653100000|2020-04-23 14:45:00|590|587.5|586.6|586.3|591.6|591.3|586.6|586.2|542192
1587653400000|2020-04-23 14:50:00|586.7|586.4|585.7|585.3|587|586.8|584.8|584.4|276841
1587653700000|2020-04-23 14:55:00|585.8|585.4|587.5|587.2|587.6|587.5|585.6|585.4|258200
1587654000000|2020-04-23 15:00:00|587.6|587.1|583.7|583.3|587.7|587.2|582.3|582.2|224106
1587654300000|2020-04-23 15:05:00|583.8|583.4|583.8|583.4|584|583.8|583|582.7|94282
1587654600000|2020-04-23 15:10:00|583.7|583.2|583.6|583.3|584.5|584.3|582.2|582.1|255583
1587654900000|2020-04-23 15:15:00|583.7|583.4|584.6|584.4|585.3|585.1|583|582.8|216462
1587655200000|2020-04-23 15:20:00|584.5|584.5|583.7|583.4|586.6|586.4|583.5|583.2|251258
1587655500000|2020-04-23 15:25:00|583.8|583.5|584.2|583.9|587|586.7|583.7|583.3|259721
1587711600000|2020-04-24 07:00:00|563|562.6|565.3|564.4|568|566.9|562.1|561.4|527026
1587711900000|2020-04-24 07:05:00|565.4|564.5|555.9|555.3|566.6|566.1|554.2|553.4|979347
1587712200000|2020-04-24 07:10:00|556|555.2|558.4|557.5|562.2|561.5|551.9|551.6|556686
1587712500000|2020-04-24 07:15:00|558.3|557.2|559.5|559|561.4|561|557.1|556.5|223247
1587712800000|2020-04-24 07:20:00|559.7|559.1|559.8|559.3|560.1|560|555.6|555.4|265853
1587713100000|2020-04-24 07:25:00|559.9|559.2|558|557.3|559.9|559.2|554.8|554.1|167603
1587713400000|2020-04-24 07:30:00|557.9|557.2|555.8|555.3|558.3|557.5|554.6|554.1|208790
1587713700000|2020-04-24 07:35:00|555.7|555.2|555.7|555.2|556.8|556.4|554|553.8|219204
1587714000000|2020-04-24 07:40:00|555.6|555.1|558.7|558.4|558.9|558.4|555|554.9|125074
1587714300000|2020-04-24 07:45:00|558.6|558|555.4|555|558.9|558.3|555.1|554.7|218473
1587714600000|2020-04-24 07:50:00|555.5|554.9|556.2|555.8|556.3|556.2|553.8|553.6|230920
1587714900000|2020-04-24 07:55:00|556.3|555.7|555.5|555.4|557.7|557.3|555.2|554.7|108262
1587715200000|2020-04-24 08:00:00|555.4|555.2|551.4|551.1|555.9|555.4|549.2|549|678062
1587715500000|2020-04-24 08:05:00|551.3|551|552.9|552.6|553.8|553.3|551.3|551|173573
1587715800000|2020-04-24 08:10:00|553|552.7|552.4|552.1|554.7|554.5|551.5|551.4|182631
1587716100000|2020-04-24 08:15:00|552.3|552.2|550.5|550.3|552.8|552.4|550.5|550.3|227371
1587716400000|2020-04-24 08:20:00|550.4|550.2|550.1|549.8|551|550.8|549.3|549.2|463365
1587716700000|2020-04-24 08:25:00|550.2|549.9|550.3|549.9|551.9|551.7|550.1|549.9|63671
1587717000000|2020-04-24 08:30:00|550.2|550|550.4|550|552|551.7|550|549.9|66909
1587717300000|2020-04-24 08:35:00|550.3|549.9|550.6|550.3|551.3|551|549.8|549.5|152397
1587717600000|2020-04-24 08:40:00|550.7|550.4|553|552.6|553.3|552.9|550.2|550.1|102979
1587717900000|2020-04-24 08:45:00|552.9|552.7|553.1|552.8|553.8|553.5|552|551.7|97216
1587718200000|2020-04-24 08:50:00|553|552.7|552.1|551.7|553.2|552.9|551.5|551.3|69680
1587718500000|2020-04-24 08:55:00|552.2|551.8|552.6|552.2|553.1|552.8|551.7|551.4|60466
1587718800000|2020-04-24 09:00:00|552.5|552.3|555.4|554.9|555.4|555|552.4|552.3|121072
1587719100000|2020-04-24 09:05:00|555.5|555|558.5|558.4|558.5|558.4|555.4|555|229678
1587719400000|2020-04-24 09:10:00|558.6|558.5|557.9|557.5|560|559.6|557.6|557.2|267323
1587719700000|2020-04-24 09:15:00|557.8|557.6|558.1|557.8|559.4|559.1|557.3|557|110269
1587720000000|2020-04-24 09:20:00|558|557.7|556.9|556.5|558.8|558.6|556.2|556|115544
1587720300000|2020-04-24 09:25:00|557|556.6|557.7|557.3|559.4|559.2|556.9|556.6|147489
1587720600000|2020-04-24 09:30:00|557.6|557.2|557.1|556.8|558|557.7|556.8|556.4|75190
1587720900000|2020-04-24 09:35:00|557.2|556.9|557|556.8|557.9|557.7|556.4|556.2|84115
1587721200000|2020-04-24 09:40:00|557.1|556.7|556.4|556.1|557.5|557.2|556|555.7|30231
1587721500000|2020-04-24 09:45:00|556.3|556.2|557.7|557.3|558.8|558.1|556.2|555.9|213465
1587721800000|2020-04-24 09:50:00|557.8|557.4|558|557.8|559.8|559.6|557.7|557.4|101649
1587722100000|2020-04-24 09:55:00|558.1|557.7|558.6|558.4|559.8|559.5|557.9|557.6|102373
1587722400000|2020-04-24 10:00:00|558.7|558.5|557.7|557.3|559.5|559.2|557.2|557|123256
1587722700000|2020-04-24 10:05:00|557.6|557.2|558.9|558.7|559|558.8|556.9|556.7|46140
1587723000000|2020-04-24 10:10:00|559|558.8|557.9|557.5|559|558.8|557.7|557.4|74712
1587723300000|2020-04-24 10:15:00|558|557.6|560.2|559.9|560.3|560.1|557.9|557.6|155290
1587723600000|2020-04-24 10:20:00|560.3|559.8|557.7|557.4|560.4|559.9|557.7|557.3|107165
1587723900000|2020-04-24 10:25:00|557.6|557.3|556.2|555.8|557.7|557.5|556.1|555.7|106648
1587724200000|2020-04-24 10:30:00|556.3|555.9|555.5|555.2|556.8|556.4|555|554.7|97681
1587724500000|2020-04-24 10:35:00|555.6|555.3|556.9|556.5|557.4|557.1|554.9|554.6|65398
1587724800000|2020-04-24 10:40:00|556.8|556.6|556.5|556.3|557|556.7|555.9|555.5|53437
1587725100000|2020-04-24 10:45:00|556.6|556.2|557.7|557.4|558.4|558.2|556.1|556|116919
1587725400000|2020-04-24 10:50:00|557.6|557.3|558.4|558.1|558.5|558.1|557.2|556.8|53918
1587725700000|2020-04-24 10:55:00|558.5|558.2|561.8|561.4|562.2|561.5|558.4|558.2|123495
1587726000000|2020-04-24 11:00:00|561.7|561.5|562.2|561.9|562.2|562|560.9|560.6|163400
1587726300000|2020-04-24 11:05:00|562.3|562|560.8|560.5|563.5|563.4|560.7|560.4|112490
1587726600000|2020-04-24 11:10:00|560.9|560.6|562.6|562.3|562.7|562.3|560.8|560.5|58897
1587726900000|2020-04-24 11:15:00|562.7|562.4|562.3|562|563.7|563.3|561.9|561.7|86464
1587727200000|2020-04-24 11:20:00|562.4|562.1|562.2|561.8|562.6|562.3|561.7|561.4|50551
1587727500000|2020-04-24 11:25:00|562.1|561.7|561.9|561.6|563|562.7|561.6|561.3|45250
1587727800000|2020-04-24 11:30:00|561.8|561.5|558.5|558.1|562|561.7|558.3|558|139099
1587728100000|2020-04-24 11:35:00|558.4|558|558.6|558.3|558.9|558.6|557.6|557.2|47743
1587728400000|2020-04-24 11:40:00|558.7|558.4|558.7|558.4|558.7|558.6|557.2|557|97574
1587728700000|2020-04-24 11:45:00|558.6|558.5|557|556.6|558.6|558.5|556.6|556.5|55685
1587729000000|2020-04-24 11:50:00|556.9|556.7|557.3|557|557.3|557|556.2|556|95121
1587729300000|2020-04-24 11:55:00|557|556.9|556.8|556.5|557.3|556.9|556.2|556|20700
1587729600000|2020-04-24 12:00:00|556.9|556.6|556|555.8|557.8|557.7|556|555.7|130978
1587729900000|2020-04-24 12:05:00|556.1|555.9|556.2|556|557.2|557|555.6|555.4|54007
1587730200000|2020-04-24 12:10:00|556.1|555.9|556.7|556.4|556.8|556.6|555.5|555.3|52207
1587730500000|2020-04-24 12:15:00|556.6|556.3|557|556.8|557.1|556.9|555.7|555.6|83786
1587730800000|2020-04-24 12:20:00|557.1|557|558.6|558.3|558.8|558.6|557.1|556.9|55890
1587731100000|2020-04-24 12:25:00|558.5|558.2|558.9|558.5|559.2|558.9|557.8|557.5|88056
1587731400000|2020-04-24 12:30:00|559|558.7|559.6|559.3|559.8|559.5|558.3|558|94655
1587731700000|2020-04-24 12:35:00|559.5|559.2|561.1|560.7|561.2|560.8|558.5|558.2|85124
1587732000000|2020-04-24 12:40:00|561|560.8|562.5|562.1|563.2|562.9|560.6|560.3|133857
1587732300000|2020-04-24 12:45:00|562.4|561.8|563.6|563.3|563.7|563.5|562|561.8|132026
1587732600000|2020-04-24 12:50:00|563.7|563.4|561.9|561.6|563.7|563.5|561.9|561.5|173407
1587732900000|2020-04-24 12:55:00|561.8|561.5|560.2|560|562.5|562.3|560.2|560|117542
1587733200000|2020-04-24 13:00:00|560.3|560.1|560.4|560|561.1|560.8|559.6|559.1|165980
1587733500000|2020-04-24 13:05:00|560.5|559.9|558.9|558.6|560.5|560|558|557.7|137514
1587733800000|2020-04-24 13:10:00|559|558.7|558.7|558.4|559.7|559.3|558.7|558.3|52479
1587734100000|2020-04-24 13:15:00|558.8|558.3|558|557.7|559.5|559.3|558|557.7|347969
1587734400000|2020-04-24 13:20:00|557.9|557.8|559.1|558.6|559.9|559.7|557.8|557.5|95764
1587734700000|2020-04-24 13:25:00|559|558.7|561.6|561.2|561.6|561.2|558.1|557.8|134171
1587735000000|2020-04-24 13:30:00|561.7|561.3|563.7|563.1|564|563.8|559.8|559.3|447414
1587735300000|2020-04-24 13:35:00|563.8|563.2|562.5|562.1|563.9|563.6|561.7|561.5|148574
1587735600000|2020-04-24 13:40:00|562.4|562|559.8|559.4|562.4|562|559.1|559|88514
1587735900000|2020-04-24 13:45:00|559.7|559.3|556.9|556.4|560.1|559.5|556.4|556.2|328986
1587736200000|2020-04-24 13:50:00|557|556.5|557|556.7|558|557.9|556.3|556.1|190445
1587736500000|2020-04-24 13:55:00|556.9|556.8|553.7|553.2|557|556.8|553.3|553.1|251690
1587736800000|2020-04-24 14:00:00|553.6|553.3|553.9|553.4|555.6|555.4|552.9|552.6|218600
1587737100000|2020-04-24 14:05:00|554|553.5|553|552.7|555.1|554.8|552.9|552.6|164291
1587737400000|2020-04-24 14:10:00|553.1|552.8|551.2|550.8|553.4|553.2|551|550.7|246327
1587737700000|2020-04-24 14:15:00|551.1|550.7|551.7|551.3|552.6|552.3|550.5|550.2|196862
1587738000000|2020-04-24 14:20:00|551.6|551.2|551.6|551.4|553|552.7|551|550.7|293167
1587738300000|2020-04-24 14:25:00|551.5|551.3|551|550.7|552.3|552|550.1|550|209326
1587738600000|2020-04-24 14:30:00|550.9|550.6|552.4|552.1|552.9|552.5|550.2|550.1|253400
1587738900000|2020-04-24 14:35:00|552.3|552|553.6|553.2|553.9|553.6|551.9|551.6|140731
1587739200000|2020-04-24 14:40:00|553.7|553.3|554.2|553.9|554.4|554.1|552.7|552.4|128336
1587739500000|2020-04-24 14:45:00|554|554|551.6|551.2|554.2|554|551.3|551|231267
1587739800000|2020-04-24 14:50:00|551.7|551.3|550.5|550.2|552|551.8|550.3|550|201238
1587740100000|2020-04-24 14:55:00|550.6|550.3|550.7|550.4|551.3|551.2|550.1|550|176138
1587740400000|2020-04-24 15:00:00|550.6|550.3|549.6|549.4|551.3|551.1|549.4|549.3|299751
1587740700000|2020-04-24 15:05:00|549.5|549.3|548.4|548.2|549.7|549.5|548.3|548|199201
1587741000000|2020-04-24 15:10:00|548.3|548.1|547.2|546.9|548.3|548.1|546.4|546.1|327127
1587741300000|2020-04-24 15:15:00|547.1|547|548.5|548.2|549.4|549|547.1|547|355572
1587741600000|2020-04-24 15:20:00|548.6|548.3|548.3|548|548.7|548.6|547.3|547|215822
1587741900000|2020-04-24 15:25:00|548.2|548.1|547.4|547.1|548.7|548.6|547.2|547|303224
1587970800000|2020-04-27 07:00:00|576.7|575.1|580.5|579.5|582|581.1|576.6|575.1|1160108
1587971100000|2020-04-27 07:05:00|580.4|579.4|592|591.5|593|592.7|578.8|578|1079573
1587971400000|2020-04-27 07:10:00|592.5|591.6|587|586.4|592.9|592|585.5|585|656270
1587971700000|2020-04-27 07:15:00|586.9|586.3|585.6|584.9|589.5|589|583.4|583.2|353401
1587972000000|2020-04-27 07:20:00|585.7|585.1|586.4|585.9|587.4|587.1|582.8|582.5|358724
1587972300000|2020-04-27 07:25:00|586|586|584.5|584|588|587.5|583.6|582.7|353913
1587972600000|2020-04-27 07:30:00|584.8|584.1|588.9|588.4|590|589.3|584.8|583.9|362071
1587972900000|2020-04-27 07:35:00|588.8|588.1|596.4|596.1|596.7|596.3|587.9|587.7|1375912
1587973200000|2020-04-27 07:40:00|596.1|596|600.5|599.6|602|601.9|596|595.4|1211461
1587973500000|2020-04-27 07:45:00|600.4|599.5|602.8|602.5|602.8|602.5|597.5|597.1|422822
1587973800000|2020-04-27 07:50:00|601.5|601|602|601.3|605|604.8|599.3|598.9|980384
1587974100000|2020-04-27 07:55:00|601.9|601.2|607.2|607|607.5|607.2|600.1|599.1|859129
1587974400000|2020-04-27 08:00:00|607.1|606.9|607.9|607.3|609|608.7|604.4|604|777746
1587974700000|2020-04-27 08:05:00|607.7|607.2|603.7|603.2|610|609.8|603.4|602.6|515449
1587975000000|2020-04-27 08:10:00|603.8|603.3|603.6|602.7|606.8|605.9|601.1|600.4|371228
1587975300000|2020-04-27 08:15:00|603|602.8|604.4|603.8|604.8|604.6|600.4|600.1|314186
1587975600000|2020-04-27 08:20:00|604.3|603.7|606.1|605.6|606.5|606.1|602.1|601.5|425811
1587975900000|2020-04-27 08:25:00|606|605.4|601.5|601.1|606|605.4|601.3|600.6|222813
1587976200000|2020-04-27 08:30:00|601.6|601.2|601.9|601.6|603|602.8|600.1|600|544205
1587976500000|2020-04-27 08:35:00|602|601.7|604.5|604.2|605.4|605.1|602|601.6|472179
1587976800000|2020-04-27 08:40:00|604.4|604.3|603.6|603.2|605.6|605.4|602.8|602.5|204060
1587977100000|2020-04-27 08:45:00|603.7|603.3|605.1|604.8|605.6|605.3|603.6|603.3|314416
1587977400000|2020-04-27 08:50:00|605.2|604.9|608|607.6|608.6|608.1|604.7|604.4|495716
1587977700000|2020-04-27 08:55:00|608.2|607.7|607.6|607.2|608.9|608.6|606.9|606.5|170255
1587978000000|2020-04-27 09:00:00|607.7|607.3|605.1|604.7|608.2|608.1|603.5|603.4|329668
1587978300000|2020-04-27 09:05:00|605.2|604.8|608.2|607.8|608.5|608.2|604.9|604.7|224911
1587978600000|2020-04-27 09:10:00|608.1|607.9|607.3|607|608.3|608|606.4|606.3|213131
1587978900000|2020-04-27 09:15:00|607.4|607.1|609.6|609.3|610|609.9|607.3|607|486049
1587979200000|2020-04-27 09:20:00|609.7|609.4|609.9|609.6|610|609.9|608.5|608.3|282114
1587979500000|2020-04-27 09:25:00|610|609.7|613.6|613.1|613.7|613.2|610|609.7|626384
1587979800000|2020-04-27 09:30:00|613.7|613.2|609|608.5|614.4|614.2|608.6|608.1|341281
1587980100000|2020-04-27 09:35:00|608.9|608.4|607|606.4|609.2|608.9|605.6|605.3|226089
1587980400000|2020-04-27 09:40:00|607.1|606.6|609.6|609|610.3|610|607.1|606.6|175728
1587980700000|2020-04-27 09:45:00|609.7|609.1|607.8|607.3|609.9|609.6|606.4|606|88284
1587981000000|2020-04-27 09:50:00|608|607.4|608|607.6|609|608.8|606.4|606.1|246821
1587981300000|2020-04-27 09:55:00|607.9|607.7|609.4|609.1|610|609.8|607.6|607.4|178421
1587981600000|2020-04-27 10:00:00|609.3|609|603.4|602.9|609.3|609|602.7|602.6|176507
1587981900000|2020-04-27 10:05:00|603.5|603|604.6|604|604.7|604.3|602.1|601.7|168577
1587982200000|2020-04-27 10:10:00|604.7|604.1|606.8|606.3|607.4|607.3|604.1|604|143897
1587982500000|2020-04-27 10:15:00|606.7|606.4|607|606.6|607.6|607.3|605|604.8|92195
1587982800000|2020-04-27 10:20:00|606.9|606.5|605.5|605.1|606.9|606.6|604.4|604.1|161654
1587983100000|2020-04-27 10:25:00|605.4|605.2|607|606.6|607|606.6|605.4|605.1|100496
1587983400000|2020-04-27 10:30:00|607.1|606.7|604.8|604.3|607.8|607.6|604.5|604.3|76376
1587983700000|2020-04-27 10:35:00|604.7|604.4|606.8|606.4|606.9|606.5|603.7|603.5|141190
1587984000000|2020-04-27 10:40:00|606.7|606.3|602.2|601.8|606.7|606.4|601.9|601.6|126189
1587984300000|2020-04-27 10:45:00|602.1|601.6|601.4|601.2|602.8|602.5|600.5|600.3|179254
1587984600000|2020-04-27 10:50:00|601.5|601.3|604.9|604.4|605|604.8|601.5|601.3|71744
1587984900000|2020-04-27 10:55:00|604.8|604.5|605|604.7|606.4|606|604.1|603.9|139995
1587985200000|2020-04-27 11:00:00|604.9|604.8|604.4|604.1|606|605|603.9|603.7|109522
1587985500000|2020-04-27 11:05:00|604.5|604|604.7|604.1|605|604.8|601.9|601.7|80967
1587985800000|2020-04-27 11:10:00|604.6|604|607.6|607.1|608.4|608.1|604|603.8|109803
1587986100000|2020-04-27 11:15:00|607.5|607.2|606.3|606|607.7|607.5|605.3|605|82282
1587986400000|2020-04-27 11:20:00|606.2|605.8|608.3|608|608.9|608.6|606|605.7|129039
1587986700000|2020-04-27 11:25:00|608.4|608.1|606|605.6|608.5|608.1|605.9|605.5|85390
1587987000000|2020-04-27 11:30:00|606.1|605.7|605.3|605|607.2|607|605.1|605|92608
1587987300000|2020-04-27 11:35:00|605.4|605.1|606.8|606.5|607.6|607.5|605.4|605|88780
1587987600000|2020-04-27 11:40:00|606.7|606.4|606.3|606|606.7|606.5|605.3|605.1|81573
1587987900000|2020-04-27 11:45:00|606.4|606.1|605.9|605.6|606.7|606.6|605.5|605.2|44240
1587988200000|2020-04-27 11:50:00|606|605.7|607.3|606.9|607.6|607.4|605.8|605.5|211541
1587988500000|2020-04-27 11:55:00|607.4|607|608.6|608.3|609.8|609.6|607.4|607|209729
1587988800000|2020-04-27 12:00:00|608.5|608.2|607|606.7|608.6|608.2|606.3|606.1|132264
1587989100000|2020-04-27 12:05:00|606.9|606.6|608.3|608|608.4|608.2|606.6|606.4|164927
1587989400000|2020-04-27 12:10:00|608.2|608.1|609.3|609|609.9|609.7|607.6|607.3|250394
1587989700000|2020-04-27 12:15:00|609.2|608.9|610.6|610.4|611.5|611.3|608.9|608.5|320150
1587990000000|2020-04-27 12:20:00|610.7|610.5|610.4|610|613.2|613|609.8|609.5|340303
1587990300000|2020-04-27 12:25:00|610.5|610.1|605.6|605.4|610.9|610.6|605.3|604.8|221592
1587990600000|2020-04-27 12:30:00|605.9|605.5|606.4|605.9|607.7|607.4|605.9|605.5|83661
1587990900000|2020-04-27 12:35:00|606.5|606|604.7|604.1|606.6|606.4|603.3|603.2|270192
1587991200000|2020-04-27 12:40:00|604.8|604.2|605.1|604.8|605.5|605.3|604.2|604.1|125203
1587991500000|2020-04-27 12:45:00|605|604.9|604.6|604.1|605.3|605.1|603.1|603|231538
1587991800000|2020-04-27 12:50:00|604.5|604|603.6|603.2|605.6|605.4|603.4|603.1|243987
1587992100000|2020-04-27 12:55:00|603.7|603.3|601.1|600.8|603.9|603.7|599.2|599|359176
1587992400000|2020-04-27 13:00:00|601|600.7|601.2|600.9|601.9|601.7|600.3|600.1|128184
1587992700000|2020-04-27 13:05:00|601.3|601|601.6|601.4|604|603.6|601.3|601|163556
1587993000000|2020-04-27 13:10:00|601.8|601.3|600.6|600.2|603.1|603|600.5|600.1|106350
1587993300000|2020-04-27 13:15:00|600.5|600.1|601|600.8|601.1|601|599.7|599.5|215695
1587993600000|2020-04-27 13:20:00|600.9|600.7|600.3|599.9|601.3|601|599.3|599|218386
1587993900000|2020-04-27 13:25:00|600.1|599.8|597.5|597.1|600.4|600.1|597|596.5|189279
1587994200000|2020-04-27 13:30:00|597.4|597|599.8|599.5|600.8|600.4|593.7|593.3|732611
1587994500000|2020-04-27 13:35:00|599.9|599.3|601.1|600.2|603|602.5|599.7|599|191782
1587994800000|2020-04-27 13:40:00|601|600.3|597.5|596.8|601|600.6|596.9|596.4|177757
1587995100000|2020-04-27 13:45:00|597.4|596.7|595.3|594.9|597.4|596.7|593.8|593|180031
1587995400000|2020-04-27 13:50:00|595.2|594.8|599.4|598.9|600.5|600.1|594|593.6|267885
1587995700000|2020-04-27 13:55:00|599|598.8|599.9|599.4|601.8|601.3|599|598.8|189717
1587996000000|2020-04-27 14:00:00|599.8|599.3|602.1|601.6|604.6|604.5|599.5|599.3|229673
1587996300000|2020-04-27 14:05:00|601.4|601.5|601.4|600.8|602|601.5|599.7|599.6|116727
1587996600000|2020-04-27 14:10:00|601.3|600.9|602.2|601.7|602.9|602.3|599.8|599.4|147594
1587996900000|2020-04-27 14:15:00|602.1|601.8|601.4|601.3|602.8|602.4|600.2|599.5|98794
1587997200000|2020-04-27 14:20:00|601.7|601.4|600.7|600.3|604.1|603.4|599.4|599|315422
1587997500000|2020-04-27 14:25:00|600.6|600.2|601|600.4|601.5|601.1|599.9|599.6|91861
1587997800000|2020-04-27 14:30:00|600.9|600.5|601.3|601|601.9|601.8|600.5|600.2|138277
1587998100000|2020-04-27 14:35:00|601.2|600.9|601.3|600.8|602|601.5|599.9|599.7|110024
1587998400000|2020-04-27 14:40:00|601.2|600.9|605.8|605.4|605.9|605.4|600.3|600.2|200475
1587998700000|2020-04-27 14:45:00|605.7|605.5|603.5|603.3|605.9|605.8|603.5|603|122454
1587999000000|2020-04-27 14:50:00|603.4|603.2|603.7|603.4|605.3|605.1|603|602.7|193793
1587999300000|2020-04-27 14:55:00|603.6|603.5|606.4|606|606.5|606.1|603.1|602.9|245152
1587999600000|2020-04-27 15:00:00|606.6|606.1|608.3|608.1|608.8|608.5|605.7|605.5|600731
1587999900000|2020-04-27 15:05:00|608.4|608.3|609.5|609.4|609.8|609.5|606|605.8|301161
1588000200000|2020-04-27 15:10:00|609.6|609.3|609.4|608.9|609.6|609.3|608.1|607.8|171399
1588000500000|2020-04-27 15:15:00|609.5|609|609.3|609.1|609.5|609.3|608|607.7|426555
1588000800000|2020-04-27 15:20:00|609.2|609|609|608.7|610.2|610.1|608.9|608.7|282676
1588001100000|2020-04-27 15:25:00|609.1|608.8|610.7|610.2|611.1|611|609.1|608.8|462550
1588057200000|2020-04-28 07:00:00|621.4|621|626|625.3|627.8|627|614.2|613.2|1044107
1588057500000|2020-04-28 07:05:00|625.9|625.1|628.1|627.4|631.1|630.4|622.1|621.7|564942
1588057800000|2020-04-28 07:10:00|628|627.5|630.4|629.5|631.1|630.7|628|627.3|246701
1588058100000|2020-04-28 07:15:00|630.3|629.4|630|629.5|630.4|629.8|626.5|626.4|241610
1588058400000|2020-04-28 07:20:00|630.2|629.6|629.2|628.7|631.1|631|628.6|628.1|287607
1588058700000|2020-04-28 07:25:00|629.4|628.8|631.9|631.3|634|633.3|629.1|628.6|388349
1588059000000|2020-04-28 07:30:00|632|631.4|633.2|632.7|636|635.8|632|631.4|364071
1588059300000|2020-04-28 07:35:00|633.1|632.5|632|631.5|633.1|632.6|630.2|629.9|440564
1588059600000|2020-04-28 07:40:00|632.1|631.4|632.6|632.3|635.4|634.8|632.1|631.4|220529
1588059900000|2020-04-28 07:45:00|632.8|632.4|630|629.7|633.5|632.9|630|629.7|126341
1588060200000|2020-04-28 07:50:00|630.1|629.6|633.9|633.4|635.4|635.2|630.1|629.5|325687
1588060500000|2020-04-28 07:55:00|634|633.5|633.4|633.1|634.6|634.3|632.3|632.1|300741
1588060800000|2020-04-28 08:00:00|633.3|633|631.3|631|633.6|633.3|629.9|629.6|331639
1588061100000|2020-04-28 08:05:00|631.2|630.9|624.8|624.6|631.6|631.2|624.3|624|527654
1588061400000|2020-04-28 08:10:00|624.7|624.5|623.7|623.4|626.2|626|621.1|619.1|514396
1588061700000|2020-04-28 08:15:00|623.6|623.3|620|619.8|623.8|623.4|619|618.6|307964
1588062000000|2020-04-28 08:20:00|619.9|619.7|621.1|620.8|622|621.7|619.6|619.1|119472
1588062300000|2020-04-28 08:25:00|621.3|620.9|616.6|615.8|622.3|621.9|615.3|615|238872
1588062600000|2020-04-28 08:30:00|616.5|615.9|619.6|618.9|620.3|619.9|615.1|614.5|245653
1588062900000|2020-04-28 08:35:00|619.7|619.2|621.8|621.3|621.9|621.8|618.7|618.4|100673
1588063200000|2020-04-28 08:40:00|621.9|621.4|621|620.5|621.9|621.5|619.9|619.5|99763
1588063500000|2020-04-28 08:45:00|621.1|620.6|619.7|619.3|621.5|621.2|618|617.8|368398
1588063800000|2020-04-28 08:50:00|619.5|619.2|620.9|620.3|622|621.8|619|618.6|79141
1588064100000|2020-04-28 08:55:00|620.8|620.2|620.1|619.7|621.7|621.3|618.9|618.7|138801
1588064400000|2020-04-28 09:00:00|620|619.6|616.2|615.9|620.1|619.7|615.9|615.6|134020
1588064700000|2020-04-28 09:05:00|616.3|616|618.2|617.9|618.5|618.3|616.2|615.9|123122
1588065000000|2020-04-28 09:10:00|618.1|617.8|617.3|617.1|619|618.8|616.5|616.3|121893
1588065300000|2020-04-28 09:15:00|617.4|617|616.1|615.9|618.5|618.2|615.4|615|499596
1588065600000|2020-04-28 09:20:00|616.2|616|618.8|618.6|618.9|618.6|615.2|615|231894
1588065900000|2020-04-28 09:25:00|618.7|618.5|620.6|620.2|621.4|621.2|617.6|617.3|252032
1588066200000|2020-04-28 09:30:00|620.7|620.1|619.1|618.8|620.7|620.4|618.1|618|93932
1588066500000|2020-04-28 09:35:00|619|618.7|622.1|621.9|622.4|621.9|618.9|618.6|110297
1588066800000|2020-04-28 09:40:00|622.2|621.8|622|621.7|622.6|622.5|621.6|621.3|107404
1588067100000|2020-04-28 09:45:00|622.1|621.8|619.3|619|622.1|621.8|618.7|618.3|101065
1588067400000|2020-04-28 09:50:00|619.4|619.1|621.3|621.1|622.6|622.2|619.4|619.1|94300
1588067700000|2020-04-28 09:55:00|621.4|621.2|624.4|624.1|624.6|624.1|621.1|620.8|134721
1588068000000|2020-04-28 10:00:00|624.3|624|623.4|623|624.4|624.1|622.3|622|109975
1588068300000|2020-04-28 10:05:00|623.3|623.2|622.1|621.7|623.5|623.2|621.2|621|161893
1588068600000|2020-04-28 10:10:00|622.2|621.8|621.3|620.9|623|622.8|621|620.8|79338
1588068900000|2020-04-28 10:15:00|621.4|621|622.6|622.4|623.7|623.3|621.4|621|93469
1588069200000|2020-04-28 10:20:00|622.5|622.3|620.5|620.2|622.8|622.4|620.2|620|134434
1588069500000|2020-04-28 10:25:00|620.4|620.1|619.7|619.5|620.7|620.3|618.7|618.6|143818
1588069800000|2020-04-28 10:30:00|619.6|619.4|620.1|619.8|621|620.7|619.1|619|137596
1588070100000|2020-04-28 10:35:00|620|619.9|621.6|621.4|621.8|621.6|619.7|619.6|104486
1588070400000|2020-04-28 10:40:00|621.7|621.5|620.9|620.6|622.5|622.3|620.6|620.3|176003
1588070700000|2020-04-28 10:45:00|620.8|620.7|623.2|622.9|623.4|623.3|620.4|620.3|175193
1588071000000|2020-04-28 10:50:00|623.1|622.8|623.3|623|623.5|623.4|622|621.8|97269
1588071300000|2020-04-28 10:55:00|623.4|623.1|624.2|623.9|624.5|624.2|623.1|622.9|128107
1588071600000|2020-04-28 11:00:00|623|622.9|624.7|624.3|624.8|624.6|622.9|622.5|95636
1588071900000|2020-04-28 11:05:00|624.6|624.4|623|622.8|625.2|625|623|622.8|140978
1588072200000|2020-04-28 11:10:00|623.1|622.9|624.9|624.7|625|624.8|623.1|622.9|83831
1588072500000|2020-04-28 11:15:00|625|624.8|627.4|627.1|628|627.7|624.2|624.1|176983
1588072800000|2020-04-28 11:20:00|627.3|627|626.4|626|627.3|627|625.1|624.9|51487
1588073100000|2020-04-28 11:25:00|626.5|625.9|627.3|627|627.4|627.2|625.5|625.4|122521
1588073400000|2020-04-28 11:30:00|627.2|627.1|628.2|628|629.4|629.3|626.8|626.5|297230
1588073700000|2020-04-28 11:35:00|628.6|628.1|630.5|630.1|631|630.8|628.1|627.9|357408
1588074000000|2020-04-28 11:40:00|630.4|630|629.6|629.1|631.2|631.1|629.3|629|192313
1588074300000|2020-04-28 11:45:00|629.5|629.2|630.4|630|630.8|630.6|628.9|628.6|130557
1588074600000|2020-04-28 11:50:00|630.5|630.1|634.7|634.4|634.8|634.6|630|629.8|499643
1588074900000|2020-04-28 11:55:00|634.9|634.5|634.7|634.3|635|634.7|634|633.7|106550
1588075200000|2020-04-28 12:00:00|634.6|634.2|634.2|634|634.8|634.6|633|632.9|147836
1588075500000|2020-04-28 12:05:00|634.1|633.9|634|633.7|634.8|634.6|633.4|633.2|59219
1588075800000|2020-04-28 12:10:00|634.1|633.8|634.1|633.8|635|634.9|633.8|633.6|98524
1588076100000|2020-04-28 12:15:00|634|633.7|632.9|632.5|634|633.7|632.1|631.9|173340
1588076400000|2020-04-28 12:20:00|633.1|632.6|632.3|631.9|633.7|633.3|631.6|631.2|124574
1588076700000|2020-04-28 12:25:00|632.2|631.8|632.7|632.2|632.9|632.5|631.1|631|90827
1588077000000|2020-04-28 12:30:00|632.9|632.3|632.6|632.2|633.4|633.2|631.8|631.5|82410
1588077300000|2020-04-28 12:35:00|632.5|632.1|634.7|634.1|635.5|635.3|632.2|631.8|409665
1588077600000|2020-04-28 12:40:00|634.6|634.2|633.4|633|634.7|634.6|633.3|632.9|95991
1588077900000|2020-04-28 12:45:00|633.2|632.9|633.5|633.1|633.5|633.2|632|631.8|50860
1588078200000|2020-04-28 12:50:00|633.4|633.2|633.9|633.7|635.8|635.5|633.4|633.2|278900
1588078500000|2020-04-28 12:55:00|634|633.8|635.3|635|635.5|635.4|633.2|632.8|171331
1588078800000|2020-04-28 13:00:00|635.2|634.9|638.8|638.4|638.8|638.7|634.6|634.3|315474
1588079100000|2020-04-28 13:05:00|638.7|638.5|636.9|636.7|638.8|638.6|636.2|635.9|266619
1588079400000|2020-04-28 13:10:00|636.8|636.8|638.7|638.4|639|638.8|636.4|636.1|143259
1588079700000|2020-04-28 13:15:00|638.6|638.3|639|638.7|639.2|639|636.6|636.2|128820
1588080000000|2020-04-28 13:20:00|639.1|638.6|637.8|637.6|639.2|639.1|636.4|636.1|127373
1588080300000|2020-04-28 13:25:00|637.9|637.5|637.5|637.1|638|637.7|636.5|636.2|171132
1588080600000|2020-04-28 13:30:00|637.4|637.2|638.1|637.6|640.3|640.2|637.1|636.5|602873
1588080900000|2020-04-28 13:35:00|638.2|637.5|632.6|632.3|638.2|638|632.2|632.1|255081
1588081200000|2020-04-28 13:40:00|632.7|632.2|634.3|633.7|634.4|633.7|630.2|629.6|421853
1588081500000|2020-04-28 13:45:00|634.2|633.8|633.4|633.1|636.3|636.1|632.9|632.8|159766
1588081800000|2020-04-28 13:50:00|633.5|633.2|634.6|634.4|635.5|635.2|633.4|633|173280
1588082100000|2020-04-28 13:55:00|634.7|634.5|631.4|631|635.7|635.4|631.4|630.9|192968
1588082400000|2020-04-28 14:00:00|631.5|631.1|631.2|630.8|632.9|632.3|629.2|628.9|207621
1588082700000|2020-04-28 14:05:00|631.1|630.7|636|635.7|636.4|636|630.9|630.5|344016
1588083000000|2020-04-28 14:10:00|635.9|635.8|635.9|635.6|637.4|637.1|634.5|634.1|207442
1588083300000|2020-04-28 14:15:00|635.8|635.4|636.3|636|637.4|637.1|634.8|634.5|188641
1588083600000|2020-04-28 14:20:00|636.2|635.9|634.4|634.2|636.5|636.2|633|632.9|234549
1588083900000|2020-04-28 14:25:00|634.3|634.1|634|633.7|634.3|634.1|632.5|632.3|251058
1588084200000|2020-04-28 14:30:00|634.1|633.8|632.1|631.8|635.1|635|631.7|631.5|221524
1588084500000|2020-04-28 14:35:00|632.2|631.9|632.8|632.5|634|633.7|631.8|631.6|209864
1588084800000|2020-04-28 14:40:00|632.5|632.4|629|628.7|632.9|632.7|628.8|628.4|399786
1588085100000|2020-04-28 14:45:00|629.1|628.8|629.6|629.3|629.6|629.4|627.9|627.4|175050
1588085400000|2020-04-28 14:50:00|629.5|629.2|627.5|627.2|629.9|629.7|627|626.8|215808
1588085700000|2020-04-28 14:55:00|627.6|627.3|625.7|625.4|627.6|627.3|625|624.7|310913
1588086000000|2020-04-28 15:00:00|625.8|625.5|629|628.7|629.3|629.1|625.3|625|190023
1588086300000|2020-04-28 15:05:00|628.9|628.6|632.1|631.8|632.6|632.3|627.5|627|280887
1588086600000|2020-04-28 15:10:00|632.2|631.9|633.3|633.1|634.4|634|631.3|630.9|184503
1588086900000|2020-04-28 15:15:00|633.4|633.2|632.8|632.4|633.5|633.3|630.1|630|229384
1588087200000|2020-04-28 15:20:00|632.9|632.5|636.3|636.1|636.4|636.1|631.8|631.6|232543
1588087500000|2020-04-28 15:25:00|636.5|636.2|635.6|635.1|638.7|638.3|635.6|635.1|320603
1588143600000|2020-04-29 07:00:00|632|630|652|651.2|653.4|653.3|631.4|630|1232328
1588143900000|2020-04-29 07:05:00|652.5|651.3|657.6|656.9|658|657.6|649.6|649|336287
1588144200000|2020-04-29 07:10:00|657.5|656.5|653.9|651.7|660|659.9|650|649.1|469902
1588144500000|2020-04-29 07:15:00|653.8|651.6|651.9|650.6|656|655|650.6|650|230731
1588144800000|2020-04-29 07:20:00|651.8|650.3|657.7|657.1|659|657.9|648.8|648|281465
1588145100000|2020-04-29 07:25:00|658|657.2|658.5|657.6|662.6|661.9|654.8|653.7|680834
1588145400000|2020-04-29 07:30:00|658.7|658.1|658.6|657.7|661|659.9|656|655.3|213043
1588145700000|2020-04-29 07:35:00|658.8|657.8|653.9|653.2|660.8|659.9|653.2|652.1|294026
1588146000000|2020-04-29 07:40:00|653.8|653.1|641.7|641.2|654.9|654|641.7|640.8|689585
1588146300000|2020-04-29 07:45:00|641.8|641.3|652|651|652|651|640.9|640.1|250277
1588146600000|2020-04-29 07:50:00|652.3|651.1|651|650|654.3|654|649.3|648.4|125224
1588146900000|2020-04-29 07:55:00|650.9|649.9|652.7|651.4|654|653.2|650|649.6|110076
1588147200000|2020-04-29 08:00:00|652.5|651.2|649.9|649.2|653|652.5|649.2|648.5|145297
1588147500000|2020-04-29 08:05:00|649.6|649|651.4|650.6|651.7|651.3|646.6|646|88090
1588147800000|2020-04-29 08:10:00|651.3|650.5|647.6|647|651.3|650.5|647.1|646.4|188008
1588148100000|2020-04-29 08:15:00|647.5|647.1|647|646.4|649.3|649|646.3|645.7|139816
1588148400000|2020-04-29 08:20:00|647.1|646.5|647.4|646.8|648.3|647.9|645.5|645|99495
1588148700000|2020-04-29 08:25:00|647.1|646.6|650.8|650.4|651.2|651.1|646.8|646.6|158253
1588149000000|2020-04-29 08:30:00|650.7|650.3|650.1|649.5|652.4|652|649.2|648.5|102244
1588149300000|2020-04-29 08:35:00|650|649.4|649.5|649.2|651|650.6|648.3|648|152673
1588149600000|2020-04-29 08:40:00|649.4|649.1|647.1|646.4|649.5|649.1|646.1|645.6|99899
1588149900000|2020-04-29 08:45:00|647|646.3|645.5|645.2|647.3|646.8|645.2|645|87878
1588150200000|2020-04-29 08:50:00|645.6|645.1|649|648.3|649.9|649.4|644.9|644.7|145910
1588150500000|2020-04-29 08:55:00|648.9|648.2|652.8|652.3|652.8|652.3|648.2|647.8|342654
1588150800000|2020-04-29 09:00:00|652.9|652.4|653.4|652.9|654.6|654.1|652.1|651.8|171061
1588151100000|2020-04-29 09:05:00|653.6|653|651.7|651.3|653.6|653.1|651|650.7|164356
1588151400000|2020-04-29 09:10:00|651.6|651.2|652|651.6|653.6|653.2|650.7|650.4|79947
1588151700000|2020-04-29 09:15:00|651.9|651.5|653|652.6|653|652.7|650.3|650|59581
1588152000000|2020-04-29 09:20:00|652.9|652.7|652.1|651.7|653|652.9|651|650.8|113437
1588152300000|2020-04-29 09:25:00|652.2|651.8|653|652.6|653.5|653.3|651.8|651.6|100975
1588152600000|2020-04-29 09:30:00|653.1|652.7|652.6|652.3|653.5|653.2|651.9|651.6|67869
1588152900000|2020-04-29 09:35:00|652.7|652.4|655.2|655|656.7|656.3|652.7|652.4|204278
1588153200000|2020-04-29 09:40:00|655.1|654.8|654.4|653.9|655.1|654.8|652.7|652.4|105802
1588153500000|2020-04-29 09:45:00|654.3|654.2|655.9|655.6|656|655.9|653.6|653.3|133517
1588153800000|2020-04-29 09:50:00|656|655.7|655.1|654.6|656.8|656.5|654.6|654.5|128693
1588154100000|2020-04-29 09:55:00|655.2|654.7|655.5|655.1|657.7|657.6|655|654.7|144050
1588154400000|2020-04-29 10:00:00|655.4|655|655|654.7|655.9|655.5|653.6|653.4|196312
1588154700000|2020-04-29 10:05:00|654.9|654.6|653|652.7|654.9|654.6|652.7|652.5|110941
1588155000000|2020-04-29 10:10:00|652.9|652.6|654.9|654.5|655.8|655.5|652.7|652.6|158931
1588155300000|2020-04-29 10:15:00|654.8|654.4|657.4|657|658.6|658|654.7|654.3|147625
1588155600000|2020-04-29 10:20:00|657.3|657.1|659.9|659.4|661|660.6|656.9|656.5|251438
1588155900000|2020-04-29 10:25:00|660|659.5|660|659.4|662|661.8|658.9|658.2|170967
1588156200000|2020-04-29 10:30:00|660.1|659.5|661.9|661.4|662.7|662.4|659.5|659.4|194987
1588156500000|2020-04-29 10:35:00|662|661.5|664.6|664.2|664.9|664.6|661.9|661.5|183127
1588156800000|2020-04-29 10:40:00|664.5|664.3|663.8|663.6|666.4|666.1|663.6|663.2|154231
1588157100000|2020-04-29 10:45:00|663.9|663.7|665.9|665.3|666|665.5|662|661.6|110506
1588157400000|2020-04-29 10:50:00|666|665.4|668.1|667.8|672|671.4|665.5|665.3|530960
1588157700000|2020-04-29 10:55:00|668.2|667.9|670.3|670|670.7|670.2|666|665.8|161162
1588158000000|2020-04-29 11:00:00|671.3|671|668.3|667.8|672.3|672.2|667.5|667.4|166125
1588158300000|2020-04-29 11:05:00|668.2|666.9|667|666.7|668.2|667.5|665.4|665|276992
1588158600000|2020-04-29 11:10:00|666.9|666.5|666.7|666.5|667.9|667.6|665.8|665.5|157236
1588158900000|2020-04-29 11:15:00|666.6|666.3|667.4|666.8|667.7|667.4|665.7|665.3|379568
1588159200000|2020-04-29 11:20:00|667.3|666.9|671|670.8|671.3|671|667.2|666.9|120590
1588159500000|2020-04-29 11:25:00|670.9|670.7|671.1|670.6|672|671.8|668.8|668.4|120931
1588159800000|2020-04-29 11:30:00|671|670.5|674.9|674.6|675|674.9|669.9|669.3|188426
1588160100000|2020-04-29 11:35:00|674.8|674.5|673.9|673.7|676|675.8|673.4|673.1|286279
1588160400000|2020-04-29 11:40:00|674|673.6|671|670.3|674.7|674.1|670.4|670|129516
1588160700000|2020-04-29 11:45:00|670.9|670.2|666.9|666.7|671|670.9|666.6|666.2|172882
1588161000000|2020-04-29 11:50:00|666.8|666.6|669.3|669|669.4|669.2|666.8|666.3|145074
1588161300000|2020-04-29 11:55:00|669.6|669.1|671.6|671|672.4|671.9|669.5|669.1|99022
1588161600000|2020-04-29 12:00:00|671.5|671.2|669.6|669.1|671.5|671.3|667.3|667|122901
1588161900000|2020-04-29 12:05:00|669.5|669|670.2|669.9|670.2|670.1|668.4|668.1|95624
1588162200000|2020-04-29 12:10:00|670.1|670|670.9|670.5|671.4|671.2|668.7|668.5|107360
1588162500000|2020-04-29 12:15:00|670.8|670.4|670.7|670.2|671.4|671.3|669.4|669.1|97127
1588162800000|2020-04-29 12:20:00|670.3|670.3|671.5|671|671.9|671.7|669.2|669|124955
1588163100000|2020-04-29 12:25:00|671.3|670.9|675.7|675.1|676.2|675.7|670.9|670.8|199446
1588163400000|2020-04-29 12:30:00|675.9|675.2|675.5|674.6|682|680.8|674.9|674.5|519688
1588163700000|2020-04-29 12:35:00|675.6|674.7|681|680.3|682|681.2|675.6|674.7|357884
1588164000000|2020-04-29 12:40:00|681.1|680.4|681.6|681.1|682.2|682.1|679.4|678.8|280900
1588164300000|2020-04-29 12:45:00|681.5|681.3|682.1|681.5|682.1|682|679.6|679.1|210790
1588164600000|2020-04-29 12:50:00|682.2|681.6|695|694.5|695|694.7|681.7|681.1|834365
1588164900000|2020-04-29 12:55:00|694.9|694.4|694.6|693.7|697|696.9|692|690.9|496729
1588165200000|2020-04-29 13:00:00|694.7|693.8|689.7|688.7|698|697.7|688.9|688.3|425655
1588165500000|2020-04-29 13:05:00|689.3|688.8|692.6|691.8|693|692.6|687.7|687|394361
1588165800000|2020-04-29 13:10:00|692.5|691.7|693.2|692.9|693.5|692.9|687.7|687.3|238640
1588166100000|2020-04-29 13:15:00|693.5|693|699.5|698.6|699.5|699|689.4|689.1|312825
1588166400000|2020-04-29 13:20:00|699.8|698.7|692.6|692.2|699.8|698.8|691.8|691.2|477147
1588166700000|2020-04-29 13:25:00|692.8|692.4|690.7|690.2|693.5|692.9|688.8|688.5|195363
1588167000000|2020-04-29 13:30:00|690.2|690.3|691.1|690.6|691.9|691.1|684|683.9|476472
1588167300000|2020-04-29 13:35:00|691|690.8|685.6|684.7|691|690.8|683.7|683.5|312300
1588167600000|2020-04-29 13:40:00|685.5|684.6|684.5|684|687|686.4|683.2|682.4|249381
1588167900000|2020-04-29 13:45:00|684.6|684.1|685.3|685|686|685.4|683|682.4|322036
1588168200000|2020-04-29 13:50:00|685.4|685.1|689|688.4|689.7|689.1|685.2|685.1|279470
1588168500000|2020-04-29 13:55:00|688.9|688.5|688.7|687.9|689.1|688.5|685.6|685.4|149445
1588168800000|2020-04-29 14:00:00|688.8|687.8|686.6|686.2|689.5|688.8|684.7|680|520946
1588169100000|2020-04-29 14:05:00|686.5|686.1|688.5|687.9|689.6|689.1|686.4|686.1|227651
1588169400000|2020-04-29 14:10:00|688.6|687.6|688|687.6|688.6|687.7|685.6|685.1|200672
1588169700000|2020-04-29 14:15:00|688.1|687.7|690.3|690|691|690.7|688.1|687.6|280843
1588170000000|2020-04-29 14:20:00|690.2|689.8|690.9|690.7|693|692.7|689.5|689.2|379265
1588170300000|2020-04-29 14:25:00|691|690.8|690.5|689.9|693|692.6|689.1|688.9|239654
1588170600000|2020-04-29 14:30:00|690.6|690|690.8|690.5|691.3|690.9|689.9|689.5|188613
1588170900000|2020-04-29 14:35:00|690.9|690.6|691|690.6|691.2|691|687.1|687|263351
1588171200000|2020-04-29 14:40:00|690.9|690.5|691.2|691|692.4|692|690.3|690|277029
1588171500000|2020-04-29 14:45:00|691.3|691.1|691.7|691.4|693.4|693|690.3|690|342843
1588171800000|2020-04-29 14:50:00|691.8|691.5|701.6|701.3|701.9|701.4|691.8|691.4|783105
1588172100000|2020-04-29 14:55:00|702|701.2|703.7|703.4|705|704.9|699.9|699.3|550762
1588172400000|2020-04-29 15:00:00|703.8|703.7|705.8|705.1|707|706.5|702.1|702|467537
1588172700000|2020-04-29 15:05:00|705.7|705.2|709.2|708.7|710.5|710|705.2|705.1|548813
1588173000000|2020-04-29 15:10:00|709.1|708.8|711.2|710.9|714.3|714|708.9|708.4|488925
1588173300000|2020-04-29 15:15:00|711.1|710.8|712.2|711.8|714.8|714.5|708.4|708|809303
1588173600000|2020-04-29 15:20:00|711.7|711.7|713.5|713.2|715.5|715.3|711.6|711.3|661980
1588173900000|2020-04-29 15:25:00|713.4|713.3|712.2|711.6|714.5|714|710|709.8|761476
1588230000000|2020-04-30 07:00:00|709|708.5|719.3|718|726.8|725.8|707.1|705|1624558
1588230300000|2020-04-30 07:05:00|719.2|717.9|730.4|729.4|735|734.1|718.7|717.2|561986
1588230600000|2020-04-30 07:10:00|730.3|729.1|717|716.1|730.3|729.3|714.9|713.5|784068
1588230900000|2020-04-30 07:15:00|717.1|716.2|708|707.1|718.6|717.7|706.2|705.6|579041
1588231200000|2020-04-30 07:20:00|707.9|707|706.3|705.4|714.4|713.4|705.5|705.1|291207
1588231500000|2020-04-30 07:25:00|706.2|705|708.3|707.4|711.2|710.5|704.8|703.9|326088
1588231800000|2020-04-30 07:30:00|708.4|707.5|703.7|702.7|708.6|708.5|694.5|693.4|877445
1588232100000|2020-04-30 07:35:00|703.9|702.8|695.8|695.3|704|703.3|694.4|693.9|340653
1588232400000|2020-04-30 07:40:00|695.9|695.4|692|691.2|695.9|695.5|688|687.8|766583
1588232700000|2020-04-30 07:45:00|691.9|691.3|708.8|708|708.9|708.4|691.9|691.2|646240
1588233000000|2020-04-30 07:50:00|708.7|708.1|703.2|701.9|709|708.6|701.7|700.6|277176
1588233300000|2020-04-30 07:55:00|703.1|702|701.4|700.8|703.9|703.3|696.9|696|229362
1588233600000|2020-04-30 08:00:00|701.5|701|704|703.6|705|704.5|700|699.3|245907
1588233900000|2020-04-30 08:05:00|703.9|703.5|712.2|711.4|712.8|711.8|703.8|703.4|426540
1588234200000|2020-04-30 08:10:00|712.3|711.5|714.8|714.3|715.3|715.2|712.2|711.5|293164
1588234500000|2020-04-30 08:15:00|714.7|714.2|717.3|716.9|722|721.7|714|713.5|338187
1588234800000|2020-04-30 08:20:00|717.4|717|717.9|717.2|717.9|717.2|714.4|713.6|224323
1588235100000|2020-04-30 08:25:00|717.8|717.3|719.4|718.9|722|721.5|717.8|717.3|201291
1588235400000|2020-04-30 08:30:00|719.3|719|719.9|719.4|721.5|721|717.7|717.2|156745
1588235700000|2020-04-30 08:35:00|720|719.6|716.4|716|720.6|719.9|715.8|715.5|148408
1588236000000|2020-04-30 08:40:00|716.5|716.1|719|718.6|720|719.5|715.1|714.4|77443
1588236300000|2020-04-30 08:45:00|719.1|718.7|719|718.5|719.9|719.3|718|717.8|58518
1588236600000|2020-04-30 08:50:00|719.1|718.6|715.1|714.5|719.6|719.5|715.1|714.4|194538
1588236900000|2020-04-30 08:55:00|715.3|714.4|709|708.4|715.6|714.9|708.5|708|198078
1588237200000|2020-04-30 09:00:00|709.4|709|711.8|711.1|712|711.6|707.4|707|177013
1588237500000|2020-04-30 09:05:00|711.4|711|708.1|707.5|711.9|711.5|708.1|707.4|162252
1588237800000|2020-04-30 09:10:00|708.2|707.6|707.9|707.1|710.1|709.5|705.8|705.4|264791
1588238100000|2020-04-30 09:15:00|707.8|707.2|708.5|708.1|710|709.6|706.4|705.9|154371
1588238400000|2020-04-30 09:20:00|708.6|708.2|707.5|707|709.7|709.2|706.8|706.5|125038
1588238700000|2020-04-30 09:25:00|707.6|707.1|707.6|707.3|710.4|710.3|707.4|707.1|125536
1588239000000|2020-04-30 09:30:00|707.7|707.4|711.1|710.7|711.3|711|704.5|704.1|218860
1588239300000|2020-04-30 09:35:00|711.2|710.6|711.6|711.2|713|712.5|710.5|710.1|95976
1588239600000|2020-04-30 09:40:00|711.5|711|711.5|711.2|712.1|712|709.7|709.5|64235
1588239900000|2020-04-30 09:45:00|711.6|711.3|710.8|710.4|712|711.9|710.5|710.2|185362
1588240200000|2020-04-30 09:50:00|710.7|710.3|710|709.7|711|710.8|709.7|709.5|94790
1588240500000|2020-04-30 09:55:00|709.9|709.8|711.9|711.6|712|711.9|709.8|709.6|188755
1588240800000|2020-04-30 10:00:00|712|711.5|711|710.7|713.1|712.9|710.6|710.3|142904
1588241100000|2020-04-30 10:05:00|710.9|710.6|709.2|708.9|711.2|710.9|708.8|708.6|210492
1588241400000|2020-04-30 10:10:00|709.3|708.8|709.3|708.9|709.8|709.5|708.9|708.7|35970
1588241700000|2020-04-30 10:15:00|709.4|709|709.7|709.2|710.1|709.9|708.7|708.5|87364
1588242000000|2020-04-30 10:20:00|709.6|709.3|709.8|709.4|710.8|710.4|707.9|707.5|359843
1588242300000|2020-04-30 10:25:00|709.7|709.3|707.2|706.6|709.8|709.4|707|706.5|139884
1588242600000|2020-04-30 10:30:00|707.1|706.7|706|705.5|707.4|707.1|705.5|705.2|158774
1588242900000|2020-04-30 10:35:00|705.9|705.4|707.5|707.1|708|707.7|704.7|704.2|72808
1588243200000|2020-04-30 10:40:00|707.4|707|704.3|703.9|707.4|707|703.3|702.8|166816
1588243500000|2020-04-30 10:45:00|704.4|704.1|706.4|706|707.2|706.8|703.8|703.6|168972
1588243800000|2020-04-30 10:50:00|706.5|706.1|705|704.6|706.6|706.2|703.7|703.2|118123
1588244100000|2020-04-30 10:55:00|704.9|704.5|705.9|705.6|706|705.8|704.1|703.7|83597
1588244400000|2020-04-30 11:00:00|706|705.5|704.8|704.5|706|705.5|703.5|703.2|100197
1588244700000|2020-04-30 11:05:00|704.9|704.6|703.2|702.8|707|706.5|703|702.5|173617
1588245000000|2020-04-30 11:10:00|703.1|702.7|699.1|698.5|703.3|703|698.4|698|154282
1588245300000|2020-04-30 11:15:00|699.3|698.6|699.8|699.5|701.5|701.2|699.3|698.6|103606
1588245600000|2020-04-30 11:20:00|699.7|699.3|697.9|697.5|700|699.5|697.3|697|114289
1588245900000|2020-04-30 11:25:00|697.8|697.4|698.4|698|700|699.9|697.7|697.4|103903
1588246200000|2020-04-30 11:30:00|698.5|698.1|702.7|702.3|703.3|703|698.4|698.1|126079
1588246500000|2020-04-30 11:35:00|702.6|702.2|705|704.6|705|704.6|701.4|701.2|84783
1588246800000|2020-04-30 11:40:00|704.9|704.5|704.9|703.9|706.9|706.5|704.1|703.5|108463
1588247100000|2020-04-30 11:45:00|704.8|703.8|694.6|694|704.8|704|688.9|688|417657
1588247400000|2020-04-30 11:50:00|694.5|694.1|686.4|685.4|695.7|695.1|683.8|683.1|356705
1588247700000|2020-04-30 11:55:00|686.3|685.5|678.6|677.6|687|685.9|676.2|674.7|630154
1588248000000|2020-04-30 12:00:00|678.9|677.7|680|679.1|681.5|680.8|673.9|672.7|382005
1588248300000|2020-04-30 12:05:00|679.9|679.2|691.6|691.1|693.7|692.9|678.5|678|389889
1588248600000|2020-04-30 12:10:00|691.4|691|683.7|683|692.1|691.5|682.7|681.9|221795
1588248900000|2020-04-30 12:15:00|683.6|682.5|683.8|683|684.4|683.9|681|680.3|144079
1588249200000|2020-04-30 12:20:00|683.7|682.7|687.8|687|688|687.7|683.2|682.3|136641
1588249500000|2020-04-30 12:25:00|688|687.2|690.1|688.8|691.5|691|688|687.1|231346
1588249800000|2020-04-30 12:30:00|690.2|688.9|692.4|691.6|694.7|693.9|690|688.8|215626
1588250100000|2020-04-30 12:35:00|692.3|691.7|689.1|688.5|695.5|694.8|688.7|688|186974
1588250400000|2020-04-30 12:40:00|689|688.6|690.6|690|695|694.1|688|687.1|259586
1588250700000|2020-04-30 12:45:00|690.8|690.1|689.2|688.2|690.9|690.1|685.8|685.3|189003
1588251000000|2020-04-30 12:50:00|689.3|688.3|686.3|685.7|689.6|688.9|685.6|685|143245
1588251300000|2020-04-30 12:55:00|686.2|685.8|682.1|681.5|687.7|687.2|682.1|681.2|161276
1588251600000|2020-04-30 13:00:00|682.2|681.4|677.6|677.1|682.3|682.1|677.6|677|362166
1588251900000|2020-04-30 13:05:00|677.9|677.2|673.6|673.1|678|677.7|672.2|672|346901
1588252200000|2020-04-30 13:10:00|673.7|673.2|671|670.4|677|676.7|670|669.6|569624
1588252500000|2020-04-30 13:15:00|670.9|670.3|667.7|667|672.7|672.4|667.7|666.9|451638
1588252800000|2020-04-30 13:20:00|667.8|667.7|665.4|664.7|669.1|668.7|660.1|659.2|947508
1588253100000|2020-04-30 13:25:00|665.5|664.8|673.3|672.5|673.5|672.5|665.5|664.8|265184
1588253400000|2020-04-30 13:30:00|673.7|672.6|669|668|676.7|676.2|668.8|668|339278
1588253700000|2020-04-30 13:35:00|668.9|667.9|664.7|664|668.9|667.9|660.5|660|338826
1588254000000|2020-04-30 13:40:00|664.6|664.1|673.1|672|676|675.2|663.7|663|330729
1588254300000|2020-04-30 13:45:00|672.2|671.9|672.5|671.5|673.8|672.9|667.9|667.1|169601
1588254600000|2020-04-30 13:50:00|672.6|671.6|678|677.3|680.9|679.9|672.6|671.6|293050
1588254900000|2020-04-30 13:55:00|677.9|677.2|683.6|682.5|685.8|684.9|677.6|676.9|355528
1588255200000|2020-04-30 14:00:00|683.5|682.4|685.4|684.2|686.8|686|682.9|681.9|268499
1588255500000|2020-04-30 14:05:00|685.3|684.4|686.8|685.9|687|686.4|681.1|681|339021
1588255800000|2020-04-30 14:10:00|686.7|686|687.5|686.7|689.8|689.1|684.3|683.6|204982
1588256100000|2020-04-30 14:15:00|687.4|686.5|683|682.4|688|687.2|681.6|681.2|98851
1588256400000|2020-04-30 14:20:00|683.1|682.5|681.3|680.4|683.4|682.6|679.3|678.8|217790
1588256700000|2020-04-30 14:25:00|681.4|680.5|687|686.3|687.7|687.2|681.1|680.5|304631
1588257000000|2020-04-30 14:30:00|687.1|686.4|685.3|684.8|687.7|687|684|683.4|152351
1588257300000|2020-04-30 14:35:00|685.4|684.9|682.3|681.5|686.1|685.5|681.9|681.4|115383
1588257600000|2020-04-30 14:40:00|682.2|681.6|682|681.4|683.9|683.3|681.2|680.5|97832
1588257900000|2020-04-30 14:45:00|682.1|681.5|683|682.4|683.6|683.1|681.7|680.9|77917
1588258200000|2020-04-30 14:50:00|683.1|682.5|683.6|683.1|684.8|684.3|682.8|682.5|98317
1588258500000|2020-04-30 14:55:00|683.5|683|682.7|681.9|686.8|686.2|682.5|681.8|212548
1588258800000|2020-04-30 15:00:00|682.8|682|683.6|683.1|685.1|685|682.5|681.9|126139
1588259100000|2020-04-30 15:05:00|683.5|683|680.7|680.2|683.5|683|679.6|679.5|158190
1588259400000|2020-04-30 15:10:00|680.8|680.5|678.8|678.3|681.1|680.6|678.7|678.3|114104
1588259700000|2020-04-30 15:15:00|678.9|678.4|677.8|677.3|681.1|680.7|677.4|677|255437
1588260000000|2020-04-30 15:20:00|677.7|677.2|678.5|677.9|679|678.7|675.1|674.4|325249
1588260300000|2020-04-30 15:25:00|678.3|677.8|678.8|678.2|680.7|680.1|677.9|677.7|302816
1588575600000|2020-05-04 07:00:00|650.2|650.1|652.7|651.4|657.5|656.8|645.2|643.6|1104414
1588575900000|2020-05-04 07:05:00|652.6|651.5|649.6|648.9|655.1|654|645|644.9|549132
1588576200000|2020-05-04 07:10:00|649.5|648.8|646.6|645.7|650|649.2|644.7|643|343000
1588576500000|2020-05-04 07:15:00|646.5|645.8|641.8|641.5|646.5|645.9|641.6|641|215592
1588576800000|2020-05-04 07:20:00|641.7|641.4|641.1|640.4|642.2|641.7|638.1|637.7|581262
1588577100000|2020-05-04 07:25:00|640.9|640.5|639|638.4|641.5|641.1|637.8|637.2|322586
1588577400000|2020-05-04 07:30:00|639.1|638.5|644.4|644.1|646.3|645.8|638.9|638.5|502150
1588577700000|2020-05-04 07:35:00|644.6|644.2|645.8|645.4|646.5|646|641.9|641.6|435120
1588578000000|2020-05-04 07:40:00|646|645.5|647.2|646.9|649.7|649.2|645.8|645.2|271068
1588578300000|2020-05-04 07:45:00|647.1|647|647|646.3|649.3|648.9|646.4|645.9|189579
1588578600000|2020-05-04 07:50:00|646.9|646.5|644.9|644.3|648.3|647.8|644.3|643.7|246318
1588578900000|2020-05-04 07:55:00|644.8|644.4|642.2|641.7|645.2|645|641.8|641.4|366598
1588579200000|2020-05-04 08:00:00|642.1|641.8|647.5|646.9|648|647.5|642|641.7|267234
1588579500000|2020-05-04 08:05:00|647.6|647|647.7|647.3|648.8|648.4|645|644.5|389119
1588579800000|2020-05-04 08:10:00|647.8|647.2|643.7|643.5|648.5|648.1|643.2|643|224459
1588580100000|2020-05-04 08:15:00|643.8|643.4|642.6|642.3|644.1|643.7|641.7|641.5|216337
1588580400000|2020-05-04 08:20:00|642.5|642.2|643|642.7|644.5|644.1|641.4|641|137564
1588580700000|2020-05-04 08:25:00|643.1|642.8|644.7|644.3|645.7|645.3|643.1|642.7|140688
1588581000000|2020-05-04 08:30:00|644.8|644.4|643|642.6|645.1|644.9|642.5|642|296226
1588581300000|2020-05-04 08:35:00|642.9|642.5|642.9|642.6|643.4|643|641.6|641.3|114749
1588581600000|2020-05-04 08:40:00|643|642.7|642.5|642.3|644.4|644.2|642.3|642.1|278770
1588581900000|2020-05-04 08:45:00|642.6|642.4|642.2|642|645|644.6|642.1|642|224428
1588582200000|2020-05-04 08:50:00|642.1|642.1|642|641.5|642.8|642.5|640.6|640.4|160510
1588582500000|2020-05-04 08:55:00|641.9|641.6|641|640.8|642.7|642.4|640.7|640.3|145864
1588582800000|2020-05-04 09:00:00|641.1|640.9|639.5|639.4|641.4|641|639|638.9|165330
1588583100000|2020-05-04 09:05:00|639.6|639.3|639.8|639.5|641.5|641.1|639.1|638.9|173984
1588583400000|2020-05-04 09:10:00|639.7|639.6|639.3|639|640.9|640.6|639|638.9|106833
1588583700000|2020-05-04 09:15:00|639.2|638.9|637.6|637.3|639.4|639.1|637.1|637|257998
1588584000000|2020-05-04 09:20:00|637.5|637.2|635.9|635.6|637.6|637.3|635.5|635.3|157250
1588584300000|2020-05-04 09:25:00|636|635.7|635.9|635.7|636.7|636.3|635.5|635.3|117793
1588584600000|2020-05-04 09:30:00|635.8|635.6|637.1|636.9|637.6|637.3|635.5|635.3|193782
1588584900000|2020-05-04 09:35:00|637|636.8|635.4|635.1|637.5|637.1|634.9|634.7|294451
1588585200000|2020-05-04 09:40:00|635.5|635.2|637.4|637.1|638.3|638|634.9|634.8|170489
1588585500000|2020-05-04 09:45:00|637.5|637.2|641.5|641.2|641.8|641.4|637.5|637.2|165684
1588585800000|2020-05-04 09:50:00|641.4|641.3|642.8|642.5|642.8|642.6|640.7|640.3|203332
1588586100000|2020-05-04 09:55:00|642.9|642.4|643|642.5|643.9|643.5|641.9|641.7|103556
1588586400000|2020-05-04 10:00:00|642.9|642.6|639|638.7|643.4|642.9|638.9|638.7|111054
1588586700000|2020-05-04 10:05:00|639.1|638.8|639.5|639.2|640.3|639.7|638|637.8|110123
1588587000000|2020-05-04 10:10:00|639.4|639.1|643.3|642.9|643.7|643.5|639.2|639|147816
1588587300000|2020-05-04 10:15:00|643.4|643|646.2|645.6|646.2|645.6|642.6|642.4|112338
1588587600000|2020-05-04 10:20:00|646.3|645.7|645|644.6|647.3|647|645|644.5|109661
1588587900000|2020-05-04 10:25:00|645.1|644.7|644.4|644|646.1|645.6|643.4|642.9|88562
1588588200000|2020-05-04 10:30:00|644.3|643.9|643.1|642.9|645.3|645|643|642.9|98592
1588588500000|2020-05-04 10:35:00|643|642.8|642.3|642.1|643.3|643|640.9|640.6|58059
1588588800000|2020-05-04 10:40:00|642.2|642|644.1|643.9|645.5|645.2|642.1|641.8|83208
1588589100000|2020-05-04 10:45:00|644|644|643.3|643.1|645|644.7|643.3|642.9|88764
1588589400000|2020-05-04 10:50:00|643.1|643|643.6|643.2|644.2|643.7|642|641.4|47415
1588589700000|2020-05-04 10:55:00|643.5|643.1|643.8|643.4|644.5|644.2|642.2|641.9|57568
1588590000000|2020-05-04 11:00:00|643.7|642|644.5|644.2|644.6|644.4|642.6|642|246871
1588590300000|2020-05-04 11:05:00|644.6|644.3|644.7|644.4|645.9|645.5|643.9|643.6|79030
1588590600000|2020-05-04 11:10:00|644.6|644.3|644.8|644.5|645.7|645.3|644.3|644|38267
1588590900000|2020-05-04 11:15:00|644.7|644.6|645.9|645.5|645.9|645.8|643.8|643.5|108087
1588591200000|2020-05-04 11:20:00|645.8|645.6|643.5|643.1|645.9|645.6|643|642.8|89350
1588591500000|2020-05-04 11:25:00|643.7|643.2|645.1|644.7|645.4|645|643.4|643.2|89947
1588591800000|2020-05-04 11:30:00|645.2|644.8|645.9|645.5|646.5|646.2|645|644.7|89765
1588592100000|2020-05-04 11:35:00|646|645.6|646.9|646.5|647|646.9|645.7|645.4|128278
1588592400000|2020-05-04 11:40:00|647|646.6|646.4|646.1|647.9|647.5|645.7|645.6|98587
1588592700000|2020-05-04 11:45:00|646.5|646|646.6|646.2|647|646.7|646|645.6|93039
1588593000000|2020-05-04 11:50:00|646.5|646.3|647.4|647|647.5|647.2|645.5|645.4|52718
1588593300000|2020-05-04 11:55:00|647.5|647.1|647.8|647.6|648|647.7|647|646.9|81013
1588593600000|2020-05-04 12:00:00|647.7|647.5|645.5|645.3|648|647.8|645.2|645.1|126047
1588593900000|2020-05-04 12:05:00|645.6|645.4|647.1|646.9|647.3|647.2|644.2|644|99928
1588594200000|2020-05-04 12:10:00|647.2|647|649.3|648.9|650|649.8|647.1|646.9|158843
1588594500000|2020-05-04 12:15:00|649.4|649|650.1|649.8|650.5|650.1|648.9|648.6|160969
1588594800000|2020-05-04 12:20:00|650|649.7|651.2|650.9|651.5|651.1|648.9|648.7|102471
1588595100000|2020-05-04 12:25:00|651.3|651|652.3|651.8|653.8|653.6|651.2|650.7|184095
1588595400000|2020-05-04 12:30:00|652.2|651.7|650.4|650.2|652.7|652.5|650.3|650.2|182053
1588595700000|2020-05-04 12:35:00|650.5|650.3|650.7|650.6|651.5|651.1|649.9|649.6|79118
1588596000000|2020-05-04 12:40:00|650.8|650.5|650.8|650.2|652.2|652|649.7|649.5|143194
1588596300000|2020-05-04 12:45:00|650.7|650.3|649.2|648.8|650.8|650.7|648.8|648.5|100951
1588596600000|2020-05-04 12:50:00|649.3|648.9|646.7|646.3|649.6|649.3|646.5|646.2|59571
1588596900000|2020-05-04 12:55:00|646.6|646.4|646.3|646.1|647.5|647.3|646|645.7|64947
1588597200000|2020-05-04 13:00:00|646.4|646|645.4|645.1|647.3|646.8|645.2|645|95798
1588597500000|2020-05-04 13:05:00|645.3|645|645.3|644.9|646|645.8|645.1|644.7|73664
1588597800000|2020-05-04 13:10:00|645.4|645|646.1|645.9|647.6|647.4|644.8|644.7|137495
1588598100000|2020-05-04 13:15:00|646.2|645.8|646.4|645.9|647.1|647|645.6|645.5|97495
1588598400000|2020-05-04 13:20:00|646.3|645.8|647.9|647.6|647.9|647.8|645.6|645.3|77516
1588598700000|2020-05-04 13:25:00|647.8|647.5|646.6|646.3|648.8|648.5|646.3|646|210183
1588599000000|2020-05-04 13:30:00|646.5|646.4|644.5|644|647|646.7|642.6|642.3|343861
1588599300000|2020-05-04 13:35:00|644.4|644.1|644.1|643.6|644.8|644.6|641.8|641.4|271825
1588599600000|2020-05-04 13:40:00|644|643.5|647.1|646.6|647.2|647|643.3|643|160131
1588599900000|2020-05-04 13:45:00|647|646.5|649.5|649.2|649.7|649.4|646.4|646|176152
1588600200000|2020-05-04 13:50:00|649.4|649.1|652.2|652|652.8|652.5|648.9|648.2|353371
1588600500000|2020-05-04 13:55:00|652.1|651.8|650|649.3|652.1|651.8|649.2|648.9|163539
1588600800000|2020-05-04 14:00:00|650.1|649.4|655.7|655.4|655.8|655.4|649.5|649.2|377177
1588601100000|2020-05-04 14:05:00|655.8|655.5|654.5|654.2|656.8|656.4|654.2|653.7|139544
1588601400000|2020-05-04 14:10:00|654.6|654.1|656.9|656.8|658.3|658.1|654.5|654|145309
1588601700000|2020-05-04 14:15:00|656.8|656.7|656.4|656|657.7|657.3|653.9|653.8|282803
1588602000000|2020-05-04 14:20:00|656.3|655.9|649.9|649.7|656.3|655.9|649.9|649.5|238653
1588602300000|2020-05-04 14:25:00|649.8|649.6|650|649.5|650.9|650.5|647.6|647.4|140037
1588602600000|2020-05-04 14:30:00|649.9|649.4|648.3|647.8|649.9|649.5|646.6|646.4|175875
1588602900000|2020-05-04 14:35:00|648.4|647.9|650.2|649.7|650.5|650.1|648|647.5|129206
1588603200000|2020-05-04 14:40:00|650.4|649.8|652.1|651.6|652.2|651.9|650.1|649.5|129365
1588603500000|2020-05-04 14:45:00|652.3|651.7|652.1|651.6|653|652.6|649.9|649.7|153601
1588603800000|2020-05-04 14:50:00|652.2|651.7|651.9|651.5|652.9|652.6|650.2|649.8|168494
1588604100000|2020-05-04 14:55:00|651.8|651.4|648.7|648.2|652|651.6|648.5|648.1|215113
1588604400000|2020-05-04 15:00:00|648.8|648.1|647|646.8|649.4|649.1|647|646.8|175973
1588604700000|2020-05-04 15:05:00|646.9|646.7|646.2|645.9|648.7|648.6|645.7|645.4|199491
1588605000000|2020-05-04 15:10:00|646.3|646|646.4|646|649|648.9|645.8|645.6|235684
1588605300000|2020-05-04 15:15:00|646.3|646.1|648.3|648|648.8|648.5|645.8|645.7|178793
1588605600000|2020-05-04 15:20:00|648.2|648.1|647.3|647.1|648.3|648.2|645.1|644.7|333730
1588605900000|2020-05-04 15:25:00|647.5|647|645.1|644.5|647.7|647.4|644.9|644.5|258699
1588662000000|2020-05-05 07:00:00|661.2|660|665.3|664.2|670.9|669.6|661.1|660|793993
1588662300000|2020-05-05 07:05:00|665.2|664.1|665.6|665|666.7|665.5|662.1|661.4|285818
1588662600000|2020-05-05 07:10:00|665.7|665.1|665.4|664.5|668.4|667.3|662.9|662|188858
1588662900000|2020-05-05 07:15:00|665.3|664.6|664.4|663.5|666.7|665.9|662.7|662|183496
1588663200000|2020-05-05 07:20:00|664.5|663.6|666.9|666.3|667.7|667.1|664.5|663.6|62391
1588663500000|2020-05-05 07:25:00|667.1|666.4|666.4|666|667.9|667.1|665|664.5|148970
1588663800000|2020-05-05 07:30:00|666.5|665.9|673.1|672.6|673.4|672.7|666.3|665.9|157336
1588664100000|2020-05-05 07:35:00|673.2|672.7|669.3|669|674.5|674.3|668.8|668.2|240362
1588664400000|2020-05-05 07:40:00|669.4|669.1|667|666.1|669.5|669.1|664.7|664.1|220551
1588664700000|2020-05-05 07:45:00|667.1|666.2|663.5|662.8|667.9|667.2|663.2|662.5|136544
1588665000000|2020-05-05 07:50:00|663.6|662.9|664.8|664.1|665.3|665.1|662.9|662.6|139261
1588665300000|2020-05-05 07:55:00|664.7|664.2|666.5|665.8|667|666.7|664.4|663.7|188674
1588665600000|2020-05-05 08:00:00|666.4|665.7|668.9|668.1|669.6|668.9|664.9|664.4|249731
1588665900000|2020-05-05 08:05:00|668.8|668|669.2|668.7|671.7|671.1|668|667.6|212159
1588666200000|2020-05-05 08:10:00|669.3|668.8|670.7|670.2|673.3|672.7|668.8|668.6|181346
1588666500000|2020-05-05 08:15:00|670.6|670.1|662.5|662|670.6|670.1|662.5|662|339445
1588666800000|2020-05-05 08:20:00|662.4|661.7|668.2|667.6|668.5|667.8|661.2|660.4|364588
1588667100000|2020-05-05 08:25:00|668.1|667.5|668.5|667.8|672|671.5|667.5|667|224825
1588667400000|2020-05-05 08:30:00|668.4|667.6|665.1|664.5|668.6|668|664.7|664|99670
1588667700000|2020-05-05 08:35:00|665|664.4|664.9|664.4|667.2|666.5|664.4|663.7|177397
1588668000000|2020-05-05 08:40:00|664.8|664.2|662.8|662.2|664.8|664.2|659.6|659|256908
1588668300000|2020-05-05 08:45:00|662.9|662.3|659.5|658.6|663.6|662.8|659|658.2|139478
1588668600000|2020-05-05 08:50:00|659.4|658.7|657.7|656.7|661.5|660.8|656.9|656.3|116157
1588668900000|2020-05-05 08:55:00|657.5|656.6|654.8|653.9|658.3|657.5|654|653.1|261865
1588669200000|2020-05-05 09:00:00|654.7|654|655.7|655|659.5|658.8|654.1|653.5|151271
1588669500000|2020-05-05 09:05:00|655.6|655.1|658.4|657.7|658.5|657.7|654.9|654.3|137487
1588669800000|2020-05-05 09:10:00|658.5|657.6|657.6|657.1|660.3|659.6|657.3|656.7|119789
1588670100000|2020-05-05 09:15:00|657.5|656.9|658.1|657.6|661.2|660.7|657.3|656.7|103385
1588670400000|2020-05-05 09:20:00|658.2|657.7|654.8|654.3|658.8|658.3|654.6|654.2|55979
1588670700000|2020-05-05 09:25:00|654.7|654.2|653|652.6|654.7|654.2|652|651.6|122006
1588671000000|2020-05-05 09:30:00|652.9|652.5|654.3|653.8|655|654.7|652.4|652.2|100279
1588671300000|2020-05-05 09:35:00|654.4|653.9|656.1|655.7|656.1|655.8|653.1|652.6|131367
1588671600000|2020-05-05 09:40:00|656.2|655.8|657.3|657.1|658.1|657.6|656.1|655.7|55052
1588671900000|2020-05-05 09:45:00|657.4|657|656.9|656.4|658.2|657.8|655.4|655.1|47513
1588672200000|2020-05-05 09:50:00|657|656.3|656.9|656.7|658.9|658.4|656.5|656.1|46554
1588672500000|2020-05-05 09:55:00|657|656.8|658.1|657.7|658.5|658.1|656.3|655.9|98987
1588672800000|2020-05-05 10:00:00|658.2|657.8|660.8|660.3|661.7|661.2|657.8|657.5|156747
1588673100000|2020-05-05 10:05:00|660.9|660.4|657.2|656.9|661.1|660.7|656.8|656.6|51781
1588673400000|2020-05-05 10:10:00|657.3|657|655.2|654.8|659.7|659.5|655.2|654.8|87546
1588673700000|2020-05-05 10:15:00|655.1|655|652.6|652.4|655.6|655.3|652.3|651.9|170194
1588674000000|2020-05-05 10:20:00|652.7|652.3|650.9|650.4|653.4|653.1|650.5|650.2|158093
1588674300000|2020-05-05 10:25:00|651|650.5|650.6|650.4|652.2|651.9|650.2|650|114219
1588674600000|2020-05-05 10:30:00|650.5|650.3|650.9|650.4|651.5|650.9|648.4|648.2|231674
1588674900000|2020-05-05 10:35:00|651|650.5|653.5|653.3|653.7|653.5|650.6|650.4|183140
1588675200000|2020-05-05 10:40:00|653.4|653.4|655.5|655.1|656.4|656.1|653.2|653.1|77775
1588675500000|2020-05-05 10:45:00|655.4|655.2|652.6|652.5|655.7|655.5|651.9|651.6|219306
1588675800000|2020-05-05 10:50:00|652.5|652.4|651|650.5|652.8|652.6|649.8|649.6|196871
1588676100000|2020-05-05 10:55:00|650.9|650.3|650.5|649.9|650.9|650.3|648.5|648.1|78555
1588676400000|2020-05-05 11:00:00|651.2|650.4|650.5|650.1|652.8|652.6|650.4|650|147781
1588676700000|2020-05-05 11:05:00|650.6|650.2|650.3|649.9|651.8|651.1|648.3|648|108251
1588677000000|2020-05-05 11:10:00|650.2|650|654|653.6|654.6|654.1|649.8|649.4|108024
1588677300000|2020-05-05 11:15:00|654.1|653.7|648.8|648.5|654.6|654.3|648.4|648|192575
1588677600000|2020-05-05 11:20:00|648.9|648.6|647.2|646.8|649.5|649.4|646.6|646.1|142735
1588677900000|2020-05-05 11:25:00|647.3|646.9|649.4|648.9|649.4|648.9|646.1|646|80634
1588678200000|2020-05-05 11:30:00|649.5|649|649.8|649.5|651.3|650.9|649.1|648.6|51866
1588678500000|2020-05-05 11:35:00|649.9|649.6|649.4|649.1|650.2|649.8|648.4|648.1|78125
1588678800000|2020-05-05 11:40:00|649.3|649|650.2|649.7|650.3|649.9|647.8|647.6|44495
1588679100000|2020-05-05 11:45:00|650.3|649.8|653.3|652.9|653.3|653|649.9|649.6|43182
1588679400000|2020-05-05 11:50:00|653.4|653|651.6|651.2|654.9|654.6|651.6|651.2|62597
1588679700000|2020-05-05 11:55:00|651.7|651.3|651.1|650.8|652.1|651.8|650.8|650.6|67703
1588680000000|2020-05-05 12:00:00|651.2|650.9|654.7|654.3|655.1|654.6|651.1|650.8|59725
1588680300000|2020-05-05 12:05:00|654.9|654.4|657.4|657.2|657.4|657.2|654.8|654.4|76403
1588680600000|2020-05-05 12:10:00|657.5|657.3|654.6|654.3|657.7|657.3|654.6|654.2|85167
1588680900000|2020-05-05 12:15:00|654.5|654.4|654.7|654.2|656.4|656.1|653.9|653.5|82424
1588681200000|2020-05-05 12:20:00|654.8|654.3|654.9|654.5|655.3|654.9|653.5|653.3|88765
1588681500000|2020-05-05 12:25:00|655|654.6|656.6|656|656.9|656.5|655|654.6|94662
1588681800000|2020-05-05 12:30:00|656.5|655.9|654.6|654.2|656.5|656|654.6|654.1|81021
1588682100000|2020-05-05 12:35:00|654.5|654.3|655.4|655|655.7|655.2|652|651.8|92649
1588682400000|2020-05-05 12:40:00|655.3|654.9|655.7|655.4|655.8|655.4|653.1|653|52385
1588682700000|2020-05-05 12:45:00|655.6|655.5|654.6|654.1|656.2|655.7|653.5|653.3|65366
1588683000000|2020-05-05 12:50:00|654.5|654|653.4|653.2|654.9|654.8|652.7|652.4|67126
1588683300000|2020-05-05 12:55:00|653.5|653.1|653.5|653.2|654.2|653.8|652.9|652.4|66644
1588683600000|2020-05-05 13:00:00|653.4|653.1|653.6|653.1|654|653.8|651.9|651.7|100704
1588683900000|2020-05-05 13:05:00|653.7|653.2|656.3|656|656.3|656|653.7|653.1|80452
1588684200000|2020-05-05 13:10:00|656.5|656.1|654.6|654.4|656.9|656.5|654.6|654.3|54904
1588684500000|2020-05-05 13:15:00|654.5|654.3|653.2|652.8|655.5|655.2|652.7|652.4|71386
1588684800000|2020-05-05 13:20:00|653.1|652.9|651|650.7|653.6|653.2|650.5|650.3|129266
1588685100000|2020-05-05 13:25:00|650.9|650.8|653.1|652.8|653.4|653.1|650.5|650.3|70872
1588685400000|2020-05-05 13:30:00|653.2|652.9|654.5|654|655.8|655.4|651.7|651.3|130929
1588685700000|2020-05-05 13:35:00|654.4|653.9|654.6|654.3|654.9|654.6|652.7|652.2|112354
1588686000000|2020-05-05 13:40:00|654.7|654.4|653.2|652.8|655|654.8|652.9|652.4|81698
1588686300000|2020-05-05 13:45:00|653.1|652.9|652.6|652.3|653.2|652.9|650.9|650.6|102096
1588686600000|2020-05-05 13:50:00|652.7|652.4|651|650.7|653.4|653.1|650.3|650|77379
1588686900000|2020-05-05 13:55:00|651.1|650.8|654.6|654.1|655|654.6|650.8|650.4|110109
1588687200000|2020-05-05 14:00:00|654.7|654.2|654.6|654.1|656.3|656|654.1|653.8|120978
1588687500000|2020-05-05 14:05:00|654.7|654.2|654|653.7|655.2|654.8|653.1|652.6|143476
1588687800000|2020-05-05 14:10:00|654.1|653.8|651.9|651.4|654.5|654.1|651.9|651.4|110718
1588688100000|2020-05-05 14:15:00|652|651.5|653|652.5|653.4|653|651.7|651.4|101788
1588688400000|2020-05-05 14:20:00|653.1|652.6|650.5|650|653.7|653.4|649.5|649.4|178449
1588688700000|2020-05-05 14:25:00|650.4|649.9|649.3|649|650.6|650.3|648.8|648.4|87993
1588689000000|2020-05-05 14:30:00|649.2|648.9|648|647.7|650.2|649.8|647.2|647|111947
1588689300000|2020-05-05 14:35:00|648.1|647.8|647.8|647.2|649.4|649.1|646.7|646.4|81930
1588689600000|2020-05-05 14:40:00|647.7|647.3|646.7|646.1|647.9|647.6|646.3|646|51342
1588689900000|2020-05-05 14:45:00|646.8|646.2|644.3|644|646.9|646.7|644.2|644|131638
1588690200000|2020-05-05 14:50:00|644.4|644.1|644.9|644.7|645.5|645.4|643|642.6|132154
1588690500000|2020-05-05 14:55:00|645|644.8|647|646.8|647.4|647|645|644.8|84658
1588690800000|2020-05-05 15:00:00|646.9|646.7|648.3|647.9|648.7|648.4|646.1|645.7|117141
1588691100000|2020-05-05 15:05:00|648.2|647.7|650.1|649.8|650.2|650|647.4|647|117940
1588691400000|2020-05-05 15:10:00|650.2|649.9|649.1|648.8|650.5|650.1|647.2|646.8|172084
1588691700000|2020-05-05 15:15:00|649.2|648.9|649.9|649.5|650|649.5|648.2|648|94123
1588692000000|2020-05-05 15:20:00|650|649.6|652|651.8|652.3|652.1|649.3|649|151757
1588692300000|2020-05-05 15:25:00|651.9|651.9|652.2|651.9|652.9|652.5|651.4|651.1|237473
1588748400000|2020-05-06 07:00:00|658.6|657.2|648.8|647.5|658.6|657.2|646|645.4|738119
1588748700000|2020-05-06 07:05:00|648.7|647.6|644.3|643.2|648.7|647.6|642.1|641.2|145115
1588749000000|2020-05-06 07:10:00|644.2|643.3|655.5|654.6|655.7|654.8|642.9|642.5|275177
1588749300000|2020-05-06 07:15:00|655.6|654.5|656.6|655.9|658.1|657.1|652|651.4|293147
1588749600000|2020-05-06 07:20:00|656.7|655.8|648.8|647.8|657|656.2|648|647.3|51537
1588749900000|2020-05-06 07:25:00|648.7|647.9|650.6|649.6|651.3|650.6|648.6|647.9|47021
1588750200000|2020-05-06 07:30:00|650.5|649.5|646.1|645.3|650.8|650.3|645.8|645|51129
1588750500000|2020-05-06 07:35:00|646|645.2|645.6|644.7|647.8|646.9|643.9|643|64065
1588750800000|2020-05-06 07:40:00|645.7|644.8|648|647.5|649|648.5|644.6|644.1|81637
1588751100000|2020-05-06 07:45:00|648.1|647.6|654.4|654|654.5|654|648.1|647.6|103660
1588751400000|2020-05-06 07:50:00|654|653.9|652.1|651.7|655.6|655.5|651.6|651|167871
1588751700000|2020-05-06 07:55:00|652.2|651.8|649.6|649|653|652.2|649.3|648.5|102911
1588752000000|2020-05-06 08:00:00|649.5|648.8|654.5|654.2|655|654.2|648.3|647.6|83037
1588752300000|2020-05-06 08:05:00|654.7|654.3|656.4|655.9|657.8|657.2|653.9|653.4|114824
1588752600000|2020-05-06 08:10:00|656.5|656|655.3|654.7|657|656.3|654.4|653.6|176707
1588752900000|2020-05-06 08:15:00|655.2|654.6|654.6|653.9|655.2|654.6|652.2|651.7|83260
1588753200000|2020-05-06 08:20:00|654.7|654|655|654.7|656.4|656.1|654.6|654|78070
1588753500000|2020-05-06 08:25:00|654.9|654.6|652.9|652.6|654.9|654.6|651.7|651.3|44416
1588753800000|2020-05-06 08:30:00|652.8|652.5|655.1|654.5|655.1|654.5|652.4|652.2|50558
1588754100000|2020-05-06 08:35:00|655|654.6|654.4|654.1|656.9|656.6|653.9|653.3|75838
1588754400000|2020-05-06 08:40:00|654.3|654|650.3|649.8|654.4|654|650.1|649.7|76573
1588754700000|2020-05-06 08:45:00|650|649.7|651.8|651.3|651.9|651.6|649.3|648.8|70505
1588755000000|2020-05-06 08:50:00|651.7|651.2|650.6|650.2|651.8|651.4|649.2|648.8|57150
1588755300000|2020-05-06 08:55:00|650.5|650.1|650.4|650|652.4|651.9|649.4|649.1|65971
1588755600000|2020-05-06 09:00:00|650.3|649.9|648.1|647.8|650.3|649.9|647.5|647|42841
1588755900000|2020-05-06 09:05:00|648.2|647.9|649.8|649.3|650.3|650|647.6|647.4|51575
1588756200000|2020-05-06 09:10:00|649.9|649.4|650.6|650.3|652|651.9|649.9|649.4|80640
1588756500000|2020-05-06 09:15:00|650.7|650.2|651.6|651.1|651.9|651.6|649.9|649.5|57530
1588756800000|2020-05-06 09:20:00|651.5|651|653.3|652.9|653.3|652.9|650.4|650.2|125339
1588757100000|2020-05-06 09:25:00|653.2|652.8|651.9|651.7|653.5|653.1|650.8|650.4|78204
1588757400000|2020-05-06 09:30:00|651.8|651.6|649.3|649|651.9|651.6|649.3|649|36728
1588757700000|2020-05-06 09:35:00|649.4|649.1|650.6|650.2|651.2|650.7|649.2|649|25755
1588758000000|2020-05-06 09:40:00|650.7|650.3|650.9|650.4|651.5|651|649.2|649|31590
1588758300000|2020-05-06 09:45:00|651|650.5|651|650.5|651.6|651.2|650|649.6|26150
1588758600000|2020-05-06 09:50:00|650.9|650.6|652.6|652.3|652.6|652.3|650.9|650.6|29422
1588758900000|2020-05-06 09:55:00|652.7|652.4|653.8|653.2|654.6|654.4|651.7|651.3|44160
1588759200000|2020-05-06 10:00:00|653.7|653.3|654.4|654.1|655|654.7|653.6|653.3|34571
1588759500000|2020-05-06 10:05:00|654.5|654.2|654.5|654.3|655.9|655.5|654.3|654|47685
1588759800000|2020-05-06 10:10:00|654.4|654.2|654.6|654.3|656.8|656.4|654.3|654|98442
1588760100000|2020-05-06 10:15:00|654.5|654.2|655.3|655|655.4|655.1|653.8|653.4|41392
1588760400000|2020-05-06 10:20:00|655.2|654.9|654.1|653.7|655.2|654.9|653.7|653.4|25495
1588760700000|2020-05-06 10:25:00|654.2|653.6|655.9|655.6|657.1|657|653.7|653.4|192009
1588761000000|2020-05-06 10:30:00|656|655.7|656.4|656.1|656.8|656.4|655.3|654.9|40265
1588761300000|2020-05-06 10:35:00|656.5|656.2|658|657.7|659|658.9|656.5|656.2|130753
1588761600000|2020-05-06 10:40:00|657.9|657.6|656.6|656.5|658|657.8|655.3|654.7|119752
1588761900000|2020-05-06 10:45:00|656.5|656.3|656.3|656|656.6|656.3|655.7|655.2|28876
1588762200000|2020-05-06 10:50:00|656.2|655.9|653|652.6|656.2|655.9|652.2|651.8|61354
1588762500000|2020-05-06 10:55:00|652.9|652.5|652.6|652.4|653.1|652.7|651.4|651|12372
1588762800000|2020-05-06 11:00:00|653.8|652.5|652.5|652.2|653.8|653|651.3|650.9|55788
1588763100000|2020-05-06 11:05:00|652.4|652.1|650.9|650.6|652.4|652.1|650.6|650.2|47476
1588763400000|2020-05-06 11:10:00|650.8|650.5|651|650.8|652|651.6|650|649.7|101880
1588763700000|2020-05-06 11:15:00|651.1|650.7|652.5|652.1|652.6|652.1|650.7|650.5|8527
1588764000000|2020-05-06 11:20:00|652.4|652|652.8|652.4|653.9|653.5|651.2|650.8|50013
1588764300000|2020-05-06 11:25:00|652.7|652.5|653.3|652.9|654.1|653.8|652.2|651.9|33750
1588764600000|2020-05-06 11:30:00|653.2|653|652.6|652.3|653.7|653.3|651.9|651.7|10973
1588764900000|2020-05-06 11:35:00|652.5|652.2|650.8|650.4|652.6|652.2|650.7|650.3|58444
1588765200000|2020-05-06 11:40:00|650.7|650.5|651.4|651.1|652.2|651.8|650.7|650.4|22608
1588765500000|2020-05-06 11:45:00|651.3|651.2|651.4|651.1|652.2|651.8|650.9|650.6|12077
1588765800000|2020-05-06 11:50:00|651.3|651|652.2|651.8|653.6|653.1|651.3|650.9|40436
1588766100000|2020-05-06 11:55:00|652.1|651.9|650.1|649.9|652.6|652.2|650|649.6|96294
1588766400000|2020-05-06 12:00:00|650|649.8|651.4|650.9|652.9|652.5|649.8|649.5|41277
1588766700000|2020-05-06 12:05:00|651.3|650.8|651|650.8|651.7|651.5|650|649.5|40192
1588767000000|2020-05-06 12:10:00|651.2|650.9|650.5|649.9|651.7|651.4|649.7|649.4|96710
1588767300000|2020-05-06 12:15:00|650.4|649.8|648.7|648.4|652.1|651.8|647.9|647.6|111447
1588767600000|2020-05-06 12:20:00|648.8|648.5|649.2|648.9|650.4|650|648.4|647.9|34803
1588767900000|2020-05-06 12:25:00|649.1|649|649.3|648.9|650.9|650.5|648.8|648.4|87418
1588768200000|2020-05-06 12:30:00|649.2|648.8|649.6|649.3|650.5|650.3|648.8|648.7|21816
1588768500000|2020-05-06 12:35:00|649.7|649.4|646.9|646.6|649.8|649.4|646.9|646.4|87717
1588768800000|2020-05-06 12:40:00|647|646.7|647.4|647.2|647.8|647.4|646.6|646|42707
1588769100000|2020-05-06 12:45:00|647.5|647.3|650.1|649.8|650.4|650.1|647.5|647.2|79836
1588769400000|2020-05-06 12:50:00|650|649.9|651.3|651|651.7|651.4|649.9|649.4|63705
1588769700000|2020-05-06 12:55:00|651.4|651.1|649.7|649.3|651.6|651.1|649.5|649|25939
1588770000000|2020-05-06 13:00:00|649.6|649.2|651.8|651.5|652.4|652|649.6|649.1|47433
1588770300000|2020-05-06 13:05:00|652|651.4|650.4|650|652.4|651.9|650.2|650|36955
1588770600000|2020-05-06 13:10:00|650.5|650.1|650.3|649.9|651.2|650.7|649.9|649.5|30006
1588770900000|2020-05-06 13:15:00|650.2|649.8|648.6|648.2|651.1|650.6|648.4|648.2|23135
1588771200000|2020-05-06 13:20:00|648.7|648.3|649.6|649.4|650.2|649.9|648.7|648.2|29245
1588771500000|2020-05-06 13:25:00|649.8|649.3|650.7|650.2|650.9|650.6|649.3|649.1|38029
1588771800000|2020-05-06 13:30:00|650.8|650.3|650.4|650.1|652.4|652|648.8|648.5|136978
1588772100000|2020-05-06 13:35:00|650.3|650|645.9|645.5|650.4|650.3|645.5|645.1|95217
1588772400000|2020-05-06 13:40:00|646|645.6|643.4|643|646.9|646.3|643.4|643|117698
1588772700000|2020-05-06 13:45:00|643.7|643.1|642.4|641.9|644.4|643.9|641.5|641.4|196429
1588773000000|2020-05-06 13:50:00|641|641.8|639.3|639|643|642.2|639.3|639|326997
1588773300000|2020-05-06 13:55:00|639.5|639.1|639.7|639.1|639.8|639.4|637.3|637|188924
1588773600000|2020-05-06 14:00:00|639.6|639.2|635|634.5|640.2|639.8|635|634.4|227220
1588773900000|2020-05-06 14:05:00|634.9|634.4|634.3|633.8|636.2|635.7|633.5|633.1|246832
1588774200000|2020-05-06 14:10:00|634.2|633.6|636|635.3|636.2|635.3|630.5|630|532637
1588774500000|2020-05-06 14:15:00|635.8|635.2|639.4|638.9|639.5|638.9|634.7|634|67243
1588774800000|2020-05-06 14:20:00|639.3|639|642.4|641.6|643.2|642.6|638.9|638.4|84642
1588775100000|2020-05-06 14:25:00|642.3|641.5|642.3|641.5|644.2|643.7|641.5|641|86336
1588775400000|2020-05-06 14:30:00|642.4|641.6|643.9|643.4|644.8|644.3|642.4|641.6|94530
1588775700000|2020-05-06 14:35:00|643.8|643.3|639.4|639|644.1|644|639|638.8|112479
1588776000000|2020-05-06 14:40:00|639.5|638.8|641.3|640.8|641.8|641.6|638.9|638.6|96330
1588776300000|2020-05-06 14:45:00|641.2|640.7|641.7|641.4|643.3|643|641|640.6|120571
1588776600000|2020-05-06 14:50:00|641.6|641.2|641|640.7|642.4|642.1|640.5|640.3|56974
1588776900000|2020-05-06 14:55:00|640.9|640.6|639.8|639.3|641.8|641.6|639.2|638.7|120177
1588777200000|2020-05-06 15:00:00|639.7|639.2|639.4|639|641.2|640.7|638.1|637.9|122675
1588777500000|2020-05-06 15:05:00|639.5|639.1|639.2|638.9|640.7|640.5|637.8|637.5|180499
1588777800000|2020-05-06 15:10:00|639.3|639|637.2|636.9|640.1|640|636.2|635.8|289590
1588778100000|2020-05-06 15:15:00|637.1|637|635.6|635.3|637.2|637|634.8|634.6|483998
1588778400000|2020-05-06 15:20:00|635.7|635.2|633.1|632.8|635.8|635.4|633|632.8|237154
1588778700000|2020-05-06 15:25:00|633|632.9|635.3|634.8|635.4|635.1|632.8|632.6|445536
1588834800000|2020-05-07 07:00:00|638|637.4|634.1|633.3|639.9|638.7|629.4|629|399288
1588835100000|2020-05-07 07:05:00|634.2|633.4|634.6|633.6|640.6|639.6|631.2|630.5|156513
1588835400000|2020-05-07 07:10:00|634.5|633.4|637|636.1|639|638.2|634|633.2|69696
1588835700000|2020-05-07 07:15:00|636.9|636.2|639.1|638.3|640|639.3|635.4|635|85752
1588836000000|2020-05-07 07:20:00|639|638.2|639|638.1|639.9|639|636.3|635.4|69824
1588836300000|2020-05-07 07:25:00|638.9|638|638.1|637.3|640.6|639.9|636.8|636.5|90520
1588836600000|2020-05-07 07:30:00|638|637.4|638.5|637.9|638.9|638.1|636.1|636|56375
1588836900000|2020-05-07 07:35:00|638.4|637.8|639.8|639.1|639.9|639.1|636.9|636.5|56234
1588837200000|2020-05-07 07:40:00|640|639.2|643.9|643.3|644|643.8|639.3|638.6|211712
1588837500000|2020-05-07 07:45:00|643.8|643.2|642.6|641.9|643.8|643.4|641.7|641.1|60109
1588837800000|2020-05-07 07:50:00|642.5|641.8|642.9|642.2|643.6|643.1|641.7|641.5|91025
1588838100000|2020-05-07 07:55:00|642.8|642.1|641.5|641|643.2|642.8|640.3|640.1|133980
1588838400000|2020-05-07 08:00:00|641.4|640.9|640.9|640.4|641.6|641.3|639.1|639|194048
1588838700000|2020-05-07 08:05:00|640.8|640.5|639|638.5|640.9|640.5|638|637.5|160238
1588839000000|2020-05-07 08:10:00|639.1|638.6|640.6|640.2|640.7|640.3|637.3|636.9|74283
1588839300000|2020-05-07 08:15:00|640.5|640.1|640.7|640.3|641.7|641.5|638.2|637.9|163329
1588839600000|2020-05-07 08:20:00|640.8|640.4|641.6|641.1|642|641.6|640.5|640.1|18423
1588839900000|2020-05-07 08:25:00|641.7|641|642|641.8|642.5|642|640.9|640.6|114936
1588840200000|2020-05-07 08:30:00|642.1|641.9|640.6|640.2|642.6|642.3|640.5|640.2|144929
1588840500000|2020-05-07 08:35:00|640.7|640.3|638.2|637.8|641.6|641.1|638|637.6|150511
1588840800000|2020-05-07 08:40:00|638.1|637.9|639.1|638.7|640.2|639.9|638|637.8|64350
1588841100000|2020-05-07 08:45:00|639.2|638.8|641.9|641.6|642.3|641.9|638.9|638.7|80976
1588841400000|2020-05-07 08:50:00|641.8|641.5|641.6|641.3|642.5|642.1|641|640.6|72474
1588841700000|2020-05-07 08:55:00|641.7|641.4|640.9|640.5|641.8|641.5|640.6|640.2|19318
1588842000000|2020-05-07 09:00:00|641|640.6|641.8|641.3|642|641.6|640.9|640.5|20045
1588842300000|2020-05-07 09:05:00|641.7|641.2|641.9|641.6|642.4|642.1|640.9|640.6|79870
1588842600000|2020-05-07 09:10:00|641.8|641.5|640.2|639.7|641.9|641.5|640.2|639.7|35296
1588842900000|2020-05-07 09:15:00|640.3|639.8|639.2|638.8|641.5|641.3|638.8|638.3|35927
1588843200000|2020-05-07 09:20:00|639.3|638.9|638.6|638.4|639.3|638.9|637.4|637.1|62286
1588843500000|2020-05-07 09:25:00|638.7|638.5|638.3|638|639.2|638.9|637.9|637.6|31835
1588843800000|2020-05-07 09:30:00|638.4|638.1|638.8|638.6|639.6|639.3|638.3|638.1|76989
1588844100000|2020-05-07 09:35:00|638.9|638.7|641.5|641.1|641.6|641.3|638.7|638.3|179996
1588844400000|2020-05-07 09:40:00|641.6|641.2|642|641.7|642.6|642.2|641.5|641.1|201393
1588844700000|2020-05-07 09:45:00|641.9|641.8|642.4|642|643.3|643.1|641.5|641.2|242470
1588845000000|2020-05-07 09:50:00|642.5|642.1|644.9|644.5|645|644.7|642.5|642.1|93062
1588845300000|2020-05-07 09:55:00|644.8|644.4|643.4|643.1|644.8|644.7|643.2|643|25058
1588845600000|2020-05-07 10:00:00|643.3|642.8|641.5|641|643.3|642.9|640.8|640.3|52035
1588845900000|2020-05-07 10:05:00|641.6|641.1|642.1|641.9|642.6|642.1|639.7|639.2|88046
1588846200000|2020-05-07 10:10:00|642.2|642|644.3|643.9|644.4|644.1|642|641.9|27260
1588846500000|2020-05-07 10:15:00|644.4|644|643.7|643.3|645|644.8|642.8|642.4|53432
1588846800000|2020-05-07 10:20:00|643.6|643.1|643|642.7|643.6|643.1|642|641.5|36619
1588847100000|2020-05-07 10:25:00|643.2|642.8|642.6|642.1|644.3|643.8|641.3|640.8|37796
1588847400000|2020-05-07 10:30:00|642.5|642.2|644.8|644.5|644.9|644.5|642.2|641.8|57051
1588847700000|2020-05-07 10:35:00|644.9|644.4|644.4|643.9|645.9|645.5|644|643.7|49557
1588848000000|2020-05-07 10:40:00|644.3|644|644.5|644.3|645.3|644.9|643.9|643.4|10382
1588848300000|2020-05-07 10:45:00|644.3|644.2|645.4|645|646.3|646|643.9|643.6|86997
1588848600000|2020-05-07 10:50:00|645.5|645.1|644.2|644|647.1|646.6|643.8|643.5|81827
1588848900000|2020-05-07 10:55:00|644.3|643.8|646.9|646.5|647.6|647.3|643.5|643.1|58340
1588849200000|2020-05-07 11:00:00|646.8|645.2|646.8|646.4|646.9|646.8|645.4|645.2|81963
1588849500000|2020-05-07 11:05:00|646.7|646.5|646.7|646.3|647.7|647.3|646.2|645.7|70349
1588849800000|2020-05-07 11:10:00|646.8|646.4|646.7|646.4|647.2|646.8|644.9|644.7|57988
1588850100000|2020-05-07 11:15:00|646.6|646.5|647.2|647.1|648.8|648.4|646.4|646.1|139831
1588850400000|2020-05-07 11:20:00|647.3|647|645.6|645.4|647.3|647|645.5|645.1|23588
1588850700000|2020-05-07 11:25:00|645.5|645.2|645.7|645.3|645.8|645.5|644.4|643.8|53726
1588851000000|2020-05-07 11:30:00|645.8|645.4|646.7|646.3|647|646.8|644.9|644.6|52686
1588851300000|2020-05-07 11:35:00|646.8|646.2|647|646.6|647.3|647.2|646.4|646.2|19013
1588851600000|2020-05-07 11:40:00|647.1|646.7|650.3|650|650.4|650.2|646.6|646.2|138102
1588851900000|2020-05-07 11:45:00|650.2|650.1|647.9|647.6|651.1|650.8|647.8|647.5|37642
1588852200000|2020-05-07 11:50:00|648|647.7|649.7|649.3|650.2|649.9|646.2|646|246278
1588852500000|2020-05-07 11:55:00|649.6|649.2|651.4|651|653.1|652.5|649.5|649|155429
1588852800000|2020-05-07 12:00:00|651.5|651.1|650.4|650|651.9|651.5|649.9|649.7|33068
1588853100000|2020-05-07 12:05:00|650.3|650.1|648.3|647.9|650.6|650.2|648.2|647.7|75459
1588853400000|2020-05-07 12:10:00|648.4|648|649.8|649.5|650.1|649.6|647.3|646.9|33738
1588853700000|2020-05-07 12:15:00|649.9|649.6|651.1|650.9|652.5|652.1|649.8|649.5|143218
1588854000000|2020-05-07 12:20:00|651|650.7|652.8|652.2|653.6|653.2|650.9|650.5|51829
1588854300000|2020-05-07 12:25:00|652.7|652.3|650.9|650.4|652.7|652.3|650.7|650.3|43384
1588854600000|2020-05-07 12:30:00|650.8|650.5|646|645.6|651.7|651.3|646|645.5|114820
1588854900000|2020-05-07 12:35:00|646.1|645.7|645.4|645.1|647.4|646.8|645.2|645|27464
1588855200000|2020-05-07 12:40:00|645.5|645.2|647.6|647.1|648.1|647.7|645.2|644.9|85457
1588855500000|2020-05-07 12:45:00|647.7|647.2|651|650.5|651.4|650.9|647.5|647|61361
1588855800000|2020-05-07 12:50:00|650.9|650.6|649.9|649.5|651.5|651.1|649.5|649.2|122612
1588856100000|2020-05-07 12:55:00|649.8|649.6|650.9|650.5|651.3|650.9|649.6|649.1|56500
1588856400000|2020-05-07 13:00:00|650.8|650.6|650.4|650.1|651.3|650.9|650|649.7|98208
1588856700000|2020-05-07 13:05:00|650.3|650|647.6|647.4|650.3|650|647.5|647.1|65972
1588857000000|2020-05-07 13:10:00|647.7|647.3|647.7|647.3|649.4|649.1|647.4|647.2|48524
1588857300000|2020-05-07 13:15:00|647.8|647.4|647.6|647.2|649.5|649.1|647.1|646.9|105021
1588857600000|2020-05-07 13:20:00|647.7|647.3|647.2|646.8|648.8|648.5|646.9|646.5|55062
1588857900000|2020-05-07 13:25:00|647.3|646.9|648.2|647.7|648.3|647.9|646.6|646.1|163999
1588858200000|2020-05-07 13:30:00|648.3|647.8|651.6|651.1|652.1|651.6|647|646.7|145076
1588858500000|2020-05-07 13:35:00|651.5|651.2|653.3|652.8|654.5|654.1|650.3|649.9|174970
1588858800000|2020-05-07 13:40:00|653.4|652.9|653.4|653|654.8|654.2|652.5|652.1|193298
1588859100000|2020-05-07 13:45:00|653.5|653.1|652.3|651.8|653.7|653.4|651.5|651|107499
1588859400000|2020-05-07 13:50:00|652.4|651.9|655|654.7|655.4|655|650.8|650.3|186408
1588859700000|2020-05-07 13:55:00|654.8|654.8|652.7|652.2|656|655.9|652.5|652.1|159290
1588860000000|2020-05-07 14:00:00|652.6|652.1|649.6|649.1|652.8|652.2|649.3|648.8|86328
1588860300000|2020-05-07 14:05:00|649.7|649|648.4|647.8|649.7|649|647.4|646.8|87599
1588860600000|2020-05-07 14:10:00|648.5|647.9|648.7|648|650.1|649.4|646.1|645.8|101105
1588860900000|2020-05-07 14:15:00|648.6|647.9|650.4|649.9|650.4|649.9|647.2|646.6|138079
1588861200000|2020-05-07 14:20:00|650.3|650|651.4|650.9|652.1|651.5|649.6|649.2|143078
1588861500000|2020-05-07 14:25:00|651.3|650.8|649.9|649.6|652.1|651.9|649.7|649.6|118750
1588861800000|2020-05-07 14:30:00|650|649.7|650.4|649.9|650.7|650.4|649.4|649|92183
1588862100000|2020-05-07 14:35:00|650.3|650|649.8|649.3|652.1|651.8|649.3|649.1|151829
1588862400000|2020-05-07 14:40:00|649.9|649.4|653|652.6|653.5|653.1|649.9|649.4|105337
1588862700000|2020-05-07 14:45:00|653.1|652.7|651.2|650.8|654.1|653.8|650.8|650.6|223949
1588863000000|2020-05-07 14:50:00|651.1|650.6|652.2|651.7|652.3|652|650.6|650.4|84502
1588863300000|2020-05-07 14:55:00|652.3|651.8|648.6|648.2|653|652.5|648.6|648.1|113984
1588863600000|2020-05-07 15:00:00|648.7|648.3|650.9|650.4|651.2|650.8|648.6|648.1|164634
1588863900000|2020-05-07 15:05:00|650.8|650.3|649.8|649.5|650.9|650.5|648.7|648.2|214168
1588864200000|2020-05-07 15:10:00|649.9|649.6|652.2|651.9|652.4|652.2|649.8|649.5|247636
1588864500000|2020-05-07 15:15:00|652.1|651.8|653.9|653.5|654|653.6|651.1|650.8|125724
1588864800000|2020-05-07 15:20:00|653.8|653.4|653.5|653.3|654.2|653.8|652|651.9|276510
1588865100000|2020-05-07 15:25:00|653.4|653.2|654.2|653.7|655|654.9|652.6|652.3|396448
1588921200000|2020-05-08 07:00:00|662.5|662.1|658.7|658|666|665.6|658.7|658|387972
1588921500000|2020-05-08 07:05:00|658.8|658.1|649.4|648.6|659.8|659.1|649.1|648.5|148599
1588921800000|2020-05-08 07:10:00|649.5|648.7|652.7|651.9|654.4|654|649.1|648.3|431622
1588922100000|2020-05-08 07:15:00|652.6|652.1|655.6|654.9|656|655.1|651.4|651|181363
1588922400000|2020-05-08 07:20:00|655.5|654.8|652.7|652.2|655.5|654.8|651.5|651.1|59785
1588922700000|2020-05-08 07:25:00|652.6|652.3|655.4|654.7|655.5|654.7|651.7|651.1|65913
1588923000000|2020-05-08 07:30:00|655.3|654.6|649.5|649.4|655.3|654.6|649.2|648.8|123781
1588923300000|2020-05-08 07:35:00|649.6|649.5|652.9|652.5|653.1|652.8|649.2|649|68175
1588923600000|2020-05-08 07:40:00|652.8|652.4|651.2|650.5|652.8|652.5|649|648.5|143581
1588923900000|2020-05-08 07:45:00|651.3|650.6|652.1|651.6|653.3|652.9|650|649.4|91444
1588924200000|2020-05-08 07:50:00|652.2|651.7|651.7|651.2|652.6|652.1|650.6|650.1|57933
1588924500000|2020-05-08 07:55:00|651.6|651.3|649.5|649.1|652.1|651.7|649.2|649|25378
1588924800000|2020-05-08 08:00:00|649.4|649|647.9|647.6|649.9|649.5|647.4|647.3|81887
1588925100000|2020-05-08 08:05:00|648.1|647.7|646.7|646.4|649.3|649.1|646.4|646|79418
1588925400000|2020-05-08 08:10:00|646.6|646.3|647.9|647.5|648|647.8|644.6|644.4|143550
1588925700000|2020-05-08 08:15:00|647.8|647.4|646.7|646.3|649.3|648.9|646.4|646|160863
1588926000000|2020-05-08 08:20:00|646.6|646.2|644.9|644.5|646.8|646.5|644.2|644|96301
1588926300000|2020-05-08 08:25:00|644.8|644.4|647.6|647.1|648.4|647.8|643.5|643.3|103643
1588926600000|2020-05-08 08:30:00|647.5|647.2|647.2|646.8|649.7|649.3|646.7|646.1|127855
1588926900000|2020-05-08 08:35:00|647.4|646.9|646.1|645.7|647.7|647.4|645|644.4|57064
1588927200000|2020-05-08 08:40:00|646.2|645.8|647.3|647|647.9|647.5|645.2|644.8|60119
1588927500000|2020-05-08 08:45:00|647.2|646.9|645.7|645.4|647.5|647.2|645.3|645|70732
1588927800000|2020-05-08 08:50:00|645.6|645.5|645.3|645.1|647|646.7|645.3|645|15658
1588928100000|2020-05-08 08:55:00|645.4|645|648.5|648.1|648.8|648.4|645.3|645|43384
1588928400000|2020-05-08 09:00:00|648.4|648|647.7|647.5|650|649.8|647.4|647.2|40528
1588928700000|2020-05-08 09:05:00|647.6|647.4|646.9|646.6|647.6|647.4|646.2|646|31482
1588929000000|2020-05-08 09:10:00|647|646.7|645.8|645.5|648.3|647.9|645.7|645.3|79385
1588929300000|2020-05-08 09:15:00|645.9|645.6|645.1|644.9|646.3|646.2|644.6|644.3|62159
1588929600000|2020-05-08 09:20:00|645|644.8|643.8|643.4|645.4|644.9|643.4|643.1|63460
1588929900000|2020-05-08 09:25:00|643.7|643.3|644.4|644.2|645.2|644.8|643.6|643.2|23073
1588930200000|2020-05-08 09:30:00|644.5|644.3|643.9|643.5|645|644.6|642.8|642.5|71859
1588930500000|2020-05-08 09:35:00|643.8|643.4|643.5|643.3|644.2|643.9|643.3|643|18285
1588930800000|2020-05-08 09:40:00|643.6|643.4|647.5|647.2|647.6|647.3|643.5|643.3|94390
1588931100000|2020-05-08 09:45:00|647.6|647.3|646|645.7|647.6|647.3|645.6|645.2|23255
1588931400000|2020-05-08 09:50:00|646.1|645.8|645.3|645.1|646.6|646.2|644.8|644.4|53238
1588931700000|2020-05-08 09:55:00|645.4|645.2|646.9|646.6|647.8|647.5|644.5|644.1|64254
1588932000000|2020-05-08 10:00:00|646.8|646.5|645.9|645.5|646.8|646.5|644.6|644.2|73825
1588932300000|2020-05-08 10:05:00|646|645.6|646.1|645.8|646.5|646.2|645.3|644.9|89160
1588932600000|2020-05-08 10:10:00|646|645.7|646.2|645.8|646.7|646.4|645.1|644.9|47929
1588932900000|2020-05-08 10:15:00|646.1|645.9|646.2|645.9|646.7|646.2|645.9|645.7|4282
1588933200000|2020-05-08 10:20:00|646.1|645.8|647|646.8|647|646.9|645.8|645.7|21513
1588933500000|2020-05-08 10:25:00|647.1|646.9|647.9|647.6|648.2|647.8|647.1|646.9|21899
1588933800000|2020-05-08 10:30:00|648|647.7|649.6|649.3|649.7|649.3|647.5|647.2|90220
1588934100000|2020-05-08 10:35:00|649.7|649.2|649.5|649.3|650.6|650.3|649.1|648.8|65793
1588934400000|2020-05-08 10:40:00|649.6|649.4|649.1|648.8|649.8|649.5|648.3|647.9|16387
1588934700000|2020-05-08 10:45:00|649|648.7|649.9|649.6|650|649.7|648.5|648.2|44964
1588935000000|2020-05-08 10:50:00|649.8|649.7|649.6|649.2|649.8|649.7|648.7|648.5|10250
1588935300000|2020-05-08 10:55:00|649.7|649.3|650.3|650|650.7|650.5|649.5|649.3|93939
1588935600000|2020-05-08 11:00:00|650.2|649.9|649.3|648.9|650.9|650.1|649|648.6|79007
1588935900000|2020-05-08 11:05:00|649.2|648.8|650.4|650|651|650.8|648.8|648.6|53053
1588936200000|2020-05-08 11:10:00|650.3|649.9|650.5|650|651.1|651|649.9|649.6|19197
1588936500000|2020-05-08 11:15:00|650.4|650.1|651.1|650.7|651.4|651.2|648.7|648.3|75367
1588936800000|2020-05-08 11:20:00|651.2|650.8|651.5|651.2|651.5|651.2|650.5|650.2|11115
1588937100000|2020-05-08 11:25:00|651.6|651.3|650.6|650.1|652.1|651.7|650.4|650|12314
1588937400000|2020-05-08 11:30:00|650.5|650.2|650.6|650.2|651|650.7|650|649.7|19540
1588937700000|2020-05-08 11:35:00|650.5|650.1|649.5|649.3|650.6|650.3|648.9|648.6|45047
1588938000000|2020-05-08 11:40:00|649.4|649.2|650.1|649.8|650.9|650.5|649.2|648.8|28307
1588938300000|2020-05-08 11:45:00|650|649.7|649.9|649.5|650.3|650.1|649.3|649.1|23761
1588938600000|2020-05-08 11:50:00|649.8|649.4|649.7|649.4|650.3|649.9|649.4|649.1|14511
1588938900000|2020-05-08 11:55:00|649.8|649.3|650.5|650.1|650.7|650.5|649.4|649.1|16332
1588939200000|2020-05-08 12:00:00|650.4|650|649.7|649.4|650.4|650.1|648.9|648.7|46470
1588939500000|2020-05-08 12:05:00|649.6|649.3|650.4|650.1|650.8|650.5|649.3|649.1|38947
1588939800000|2020-05-08 12:10:00|650.5|650|649.6|649.4|650.5|650.1|649.3|649|52256
1588940100000|2020-05-08 12:15:00|649.7|649.5|650.3|649.9|650.4|650.1|649.2|649|22655
1588940400000|2020-05-08 12:20:00|650.2|650|653.2|652.8|653.3|652.9|650|649.9|221296
1588940700000|2020-05-08 12:25:00|653.3|652.9|654.4|653.7|654.6|653.9|652.3|651.9|145079
1588941000000|2020-05-08 12:30:00|654.3|653.8|654.5|653.9|657.7|657|654.2|653.4|169981
1588941300000|2020-05-08 12:35:00|654.4|653.8|659.8|659.2|660|659.7|654.2|653.5|311374
1588941600000|2020-05-08 12:40:00|659.9|659.1|657.6|657.1|660.5|660.1|657.5|657|105379
1588941900000|2020-05-08 12:45:00|657.7|657.2|656.7|656.5|659.8|659.3|656.6|656.1|71917
1588942200000|2020-05-08 12:50:00|656.9|656.6|656.5|656|657.3|656.7|655.6|655.2|106990
1588942500000|2020-05-08 12:55:00|656.6|656.1|657.8|657.4|658.6|658.2|655.8|655.6|121411
1588942800000|2020-05-08 13:00:00|657.7|657.3|658.4|658|659.3|658.7|657.7|657.2|112785
1588943100000|2020-05-08 13:05:00|658.5|658.1|659.1|658.7|660|659.6|658.4|658|101619
1588943400000|2020-05-08 13:10:00|659|658.6|658.2|657.9|659.9|659.6|657.8|657.4|148560
1588943700000|2020-05-08 13:15:00|658.1|658|659.6|659.2|659.8|659.4|657.9|657.8|61338
1588944000000|2020-05-08 13:20:00|659.5|659.1|659.1|658.7|659.7|659.5|658.2|658|90061
1588944300000|2020-05-08 13:25:00|659.2|658.8|658.5|658.1|659.7|659.4|658.2|658|70634
1588944600000|2020-05-08 13:30:00|658.4|658.2|657|656.5|659.6|659.2|655.6|655.1|80378
1588944900000|2020-05-08 13:35:00|656.9|656.4|655.1|654.7|657.2|656.8|654.7|654.2|102496
1588945200000|2020-05-08 13:40:00|655.2|654.8|654.1|653.9|655.9|655.4|653.9|653.6|51141
1588945500000|2020-05-08 13:45:00|654.2|654|654|653.8|655.5|655.3|653.2|652.7|123014
1588945800000|2020-05-08 13:50:00|654.1|653.9|654.9|654.5|656.1|655.8|654|653.8|68166
1588946100000|2020-05-08 13:55:00|655|654.6|656.1|655.6|656.9|656.5|655|654.6|38755
1588946400000|2020-05-08 14:00:00|656|655.7|657.1|656.9|658.5|658.1|656|655.7|55363
1588946700000|2020-05-08 14:05:00|657|656.8|657.4|656.9|658.7|658.2|656.6|656.2|84525
1588947000000|2020-05-08 14:10:00|657.5|657|658.3|658|658.5|658|657|656.8|88025
1588947300000|2020-05-08 14:15:00|658.2|657.9|657.3|657|658.4|658|656.8|656.5|86847
1588947600000|2020-05-08 14:20:00|657.4|656.9|654.5|654.1|657.4|657|653.9|653.6|49915
1588947900000|2020-05-08 14:25:00|654.6|654.2|652.8|652.6|654.8|654.4|652.8|652.6|38851
1588948200000|2020-05-08 14:30:00|652.9|652.7|654|653.7|654.2|653.8|652.3|652.1|75060
1588948500000|2020-05-08 14:35:00|654.1|653.8|654.3|654|655.2|654.9|653.9|653.5|21706
1588948800000|2020-05-08 14:40:00|654.4|654.1|650.6|650.2|654.6|654.2|650.2|650|35264
1588949100000|2020-05-08 14:45:00|650.7|650|651.3|650.9|651.7|651.3|649.9|649.8|147290
1588949400000|2020-05-08 14:50:00|651.4|651|651.7|651.5|652.3|652|651|650.7|94764
1588949700000|2020-05-08 14:55:00|651.6|651.4|651.9|651.7|652.6|652.5|651|650.6|111757
1588950000000|2020-05-08 15:00:00|652|651.8|651.7|651.4|652.7|652.3|650.6|650.2|83543
1588950300000|2020-05-08 15:05:00|651.6|651.5|652|651.6|653.5|653.1|651.6|651.4|93178
1588950600000|2020-05-08 15:10:00|651.9|651.5|651.9|651.7|652.2|652.1|651.7|651.4|86739
1588950900000|2020-05-08 15:15:00|651.8|651.6|655.2|655.1|655.2|655.1|651.8|651.6|166821
1588951200000|2020-05-08 15:20:00|655.1|655|654.6|654.3|656.2|655.7|654.1|653.9|104312
1588951500000|2020-05-08 15:25:00|654.5|654.4|655|654.7|655.6|655.2|654|653.8|150540
1589180400000|2020-05-11 07:00:00|659.5|658.1|657.9|656.5|661.8|661|656.2|655|272185
1589180700000|2020-05-11 07:05:00|657.8|656.4|659.2|658.4|659.6|658.9|656.1|655.1|119101
1589181000000|2020-05-11 07:10:00|659|658.3|659.6|658.8|663.3|662.5|657.9|657.5|132830
1589181300000|2020-05-11 07:15:00|659.5|658.6|660.5|659.9|660.6|660.2|657.4|656.7|76897
1589181600000|2020-05-11 07:20:00|660.6|660|663.7|663.1|664.8|664.1|660.1|659.9|80214
1589181900000|2020-05-11 07:25:00|663.6|662.9|663.5|663|664.6|664.4|662.4|661.8|98935
1589182200000|2020-05-11 07:30:00|663.4|662.7|657.9|657.3|663.6|663.2|657.9|657.2|139614
1589182500000|2020-05-11 07:35:00|658|657.5|660.4|659.8|661.6|661|657.2|657|64273
1589182800000|2020-05-11 07:40:00|660.3|660|656.4|656.1|660.6|660|656.1|655.5|80017
1589183100000|2020-05-11 07:45:00|656.2|656|654.6|654.2|656.2|656|653.4|652.9|123125
1589183400000|2020-05-11 07:50:00|654.7|654.3|654.6|654.1|656.5|655.9|654|653.5|81824
1589183700000|2020-05-11 07:55:00|654.5|654|654.5|654.2|656.5|655.8|653.9|653.4|42232
1589184000000|2020-05-11 08:00:00|654.7|654.3|653.6|653.1|654.9|654.3|652.5|652|69823
1589184300000|2020-05-11 08:05:00|653.5|653.2|651.6|651.1|654.5|654.1|651.4|651|96572
1589184600000|2020-05-11 08:10:00|651.8|651.2|650.2|649.8|652.1|651.5|649.7|649.5|156683
1589184900000|2020-05-11 08:15:00|650|649.7|650.2|649.9|651.2|650.9|649.3|649.2|169008
1589185200000|2020-05-11 08:20:00|650.4|650|650.1|649.7|651.9|651.4|649.8|649.4|97774
1589185500000|2020-05-11 08:25:00|650|649.6|649.9|649.7|650.4|650.2|649.3|649.2|82176
1589185800000|2020-05-11 08:30:00|650|649.6|649.9|649.5|650.9|650.6|649|648.6|93456
1589186100000|2020-05-11 08:35:00|649.8|649.3|650.7|650.5|650.8|650.5|647.4|647.2|143058
1589186400000|2020-05-11 08:40:00|650.8|650.6|649.7|649.3|651.4|651.1|648.9|648.8|180062
1589186700000|2020-05-11 08:45:00|649.8|649.4|647.8|647.5|649.9|649.6|646.8|646.5|208278
1589187000000|2020-05-11 08:50:00|647.7|647.4|649.7|649.1|650|649.8|647.4|647.1|145107
1589187300000|2020-05-11 08:55:00|649.6|649|653.1|652.5|653.2|652.9|648.9|648.6|113728
1589187600000|2020-05-11 09:00:00|653|652.6|649.3|648.8|653.1|653|648.8|648.3|130048
1589187900000|2020-05-11 09:05:00|649.4|648.9|650|649.5|650.5|650.1|648.6|648.2|66920
1589188200000|2020-05-11 09:10:00|650.1|649.6|650.6|650.4|651.1|650.7|649.5|649|113682
1589188500000|2020-05-11 09:15:00|650.5|650.3|652.3|651.8|652.7|652.4|649.8|649.6|77702
1589188800000|2020-05-11 09:20:00|652.2|651.7|651.1|650.8|652.3|651.8|650.7|650.3|63176
1589189100000|2020-05-11 09:25:00|651|650.6|649.2|648.8|651.5|651|649.1|648.7|126663
1589189400000|2020-05-11 09:30:00|649.1|648.9|650|649.7|651|650.8|648.8|648.5|90763
1589189700000|2020-05-11 09:35:00|649.9|649.6|649.7|649.3|650.7|650.4|649.4|649.2|63873
1589190000000|2020-05-11 09:40:00|649.6|649.2|651.4|651.1|651.9|651.5|649.4|649|82916
1589190300000|2020-05-11 09:45:00|651.3|651|652.8|652.5|653.4|653.2|650.6|650.3|75629
1589190600000|2020-05-11 09:50:00|652.9|652.6|652.7|652.3|653.5|653.2|651.8|651.5|102240
1589190900000|2020-05-11 09:55:00|652.6|652.4|651|650.6|652.9|652.5|650.9|650.5|18805
1589191200000|2020-05-11 10:00:00|650.9|650.5|650|649.7|650.9|650.6|649.4|649|71311
1589191500000|2020-05-11 10:05:00|649.9|649.6|649.9|649.4|651|650.6|648.9|648.8|73510
1589191800000|2020-05-11 10:10:00|650|649.5|649.1|648.8|650.3|650.1|649.1|648.8|39018
1589192100000|2020-05-11 10:15:00|649.2|648.9|644.7|644.3|649.2|648.9|643.9|643.4|154589
1589192400000|2020-05-11 10:20:00|644.6|644.4|646.9|646.6|648.5|648.3|644.5|644.1|111467
1589192700000|2020-05-11 10:25:00|647|646.7|647|646.6|649.2|648.8|646.8|646.5|41822
1589193000000|2020-05-11 10:30:00|646.9|646.4|645.5|645.2|646.9|646.4|645.1|644.8|104280
1589193300000|2020-05-11 10:35:00|645.4|645.3|646.1|645.6|646.1|645.9|644.7|644.3|77856
1589193600000|2020-05-11 10:40:00|646|645.5|646|645.5|646.1|645.5|644.4|644|67611
1589193900000|2020-05-11 10:45:00|645.9|645.6|644.4|644.2|645.9|645.8|644.1|643.8|44703
1589194200000|2020-05-11 10:50:00|644.5|644.1|644.8|644.3|645.2|644.8|644.1|643.6|67083
1589194500000|2020-05-11 10:55:00|644.9|644.4|647.2|646.7|647.3|646.8|644.8|644.4|50657
1589194800000|2020-05-11 11:00:00|648.2|645.9|646.9|646.5|648.2|647.5|645.8|645.3|56425
1589195100000|2020-05-11 11:05:00|647.1|646.6|644.5|644.1|648.1|647.6|644.5|644.1|63290
1589195400000|2020-05-11 11:10:00|644.6|644.2|645.3|644.9|645.9|645.5|644.1|643.8|23587
1589195700000|2020-05-11 11:15:00|645.4|644.8|644.4|644|645.7|645.3|644.2|643.9|11727
1589196000000|2020-05-11 11:20:00|644.3|643.9|644.6|644.2|644.7|644.4|643.1|642.8|41836
1589196300000|2020-05-11 11:25:00|644.5|644.1|644.9|644.5|645.7|645.5|643.6|643.2|39096
1589196600000|2020-05-11 11:30:00|645.4|644.9|643.3|642.9|645.4|645.1|642.8|642.5|59102
1589196900000|2020-05-11 11:35:00|643.2|643|641.4|641|643.5|643|641.2|641|57473
1589197200000|2020-05-11 11:40:00|641.3|640.9|639|638.6|641.8|641.3|638.7|638.3|236083
1589197500000|2020-05-11 11:45:00|638.9|638.5|638.3|637.9|640.2|639.7|637.7|637.3|106360
1589197800000|2020-05-11 11:50:00|638.2|637.8|638.9|638.6|640.1|639.7|637.6|637.2|100971
1589198100000|2020-05-11 11:55:00|639|638.7|636.9|636.5|639.6|639.2|635.8|635.5|171402
1589198400000|2020-05-11 12:00:00|636.8|636.4|639.2|638.7|639.8|639.1|636.6|636.4|61052
1589198700000|2020-05-11 12:05:00|639.1|638.6|638.5|638|640.1|639.8|637|636.6|78741
1589199000000|2020-05-11 12:10:00|638.4|637.9|639.3|638.9|639.7|639.2|637.2|636.9|162975
1589199300000|2020-05-11 12:15:00|639.2|638.8|637.6|637.2|639.2|638.8|636.2|635.7|54971
1589199600000|2020-05-11 12:20:00|637.5|637.1|638.3|637.7|638.3|637.7|636.4|636|53201
1589199900000|2020-05-11 12:25:00|638.2|638|634.1|633.8|638.3|638|633.1|632.7|258822
1589200200000|2020-05-11 12:30:00|634|633.6|635.3|635|636.1|635.8|633.9|633.5|96831
1589200500000|2020-05-11 12:35:00|635.4|635.1|633.4|633.1|636|635.7|633|632.4|152658
1589200800000|2020-05-11 12:40:00|633.5|633.2|631.6|631.2|634.3|634|631.3|631.1|97203
1589201100000|2020-05-11 12:45:00|631.7|631.3|630.4|629.9|632|631.5|628.9|628.5|162739
1589201400000|2020-05-11 12:50:00|630.3|630.1|629.7|629.3|630.9|630.7|629.4|629.2|85041
1589201700000|2020-05-11 12:55:00|629.8|629.4|630.8|630.5|630.8|630.6|629|628.6|127944
1589202000000|2020-05-11 13:00:00|630.9|630.6|635.8|635.3|636|635.6|630.2|629.8|124744
1589202300000|2020-05-11 13:05:00|635.7|635.2|636.7|636.2|637.5|636.9|635.5|635.1|69835
1589202600000|2020-05-11 13:10:00|636.6|636.1|637.8|637.5|637.8|637.5|636.1|635.8|66935
1589202900000|2020-05-11 13:15:00|637.7|637.4|638.7|638.3|638.8|638.3|636.9|636.4|82137
1589203200000|2020-05-11 13:20:00|638.8|638.4|638.2|637.8|639.7|639.4|637.7|637.3|78754
1589203500000|2020-05-11 13:25:00|638.1|637.7|638.2|637.8|639.1|638.9|637.5|637.2|61800
1589203800000|2020-05-11 13:30:00|638|637.7|636.2|635.8|639.6|639.4|635.9|635.5|262158
1589204100000|2020-05-11 13:35:00|636.3|635.9|636.6|636.2|637.6|637.3|635.6|635.2|134503
1589204400000|2020-05-11 13:40:00|636.7|636.3|638.7|638.3|638.8|638.3|635.7|635.5|86553
1589204700000|2020-05-11 13:45:00|638.8|638.4|635.9|635.7|639.4|639|635.9|635.5|261407
1589205000000|2020-05-11 13:50:00|636|635.8|634.5|634.1|636.8|636.5|633.6|633.1|274779
1589205300000|2020-05-11 13:55:00|634.6|634.2|634.6|634.3|634.8|634.4|632.7|632.2|181944
1589205600000|2020-05-11 14:00:00|634.7|634.1|637|636.7|637|636.7|633.9|633.6|196562
1589205900000|2020-05-11 14:05:00|636.9|636.6|635.6|635.1|637.4|637|634.4|634.1|168730
1589206200000|2020-05-11 14:10:00|635.7|635.2|635.2|634.9|637.1|636.6|634.9|634.4|67007
1589206500000|2020-05-11 14:15:00|635.3|635|634.5|634.2|635.8|635.5|633.5|633.1|186205
1589206800000|2020-05-11 14:20:00|634.6|634.3|635.3|634.9|636.4|636.1|634.1|633.8|87823
1589207100000|2020-05-11 14:25:00|635.4|635|637.1|636.8|637.6|637.3|635.4|635|92575
1589207400000|2020-05-11 14:30:00|637.2|636.9|635.7|635.5|637.2|636.9|634.2|634|118475
1589207700000|2020-05-11 14:35:00|635.8|635.6|634.3|633.9|636.6|636.4|633.6|633.4|113026
1589208000000|2020-05-11 14:40:00|634.4|633.8|633.8|633.4|634.4|633.9|633.1|633|55583
1589208300000|2020-05-11 14:45:00|633.7|633.3|634.1|633.8|634.3|634|632.6|632.2|103040
1589208600000|2020-05-11 14:50:00|634.2|634|634.6|634.3|635.5|635.2|633.5|633.3|204001
1589208900000|2020-05-11 14:55:00|634.7|634.4|633.5|633.2|634.7|634.5|632.8|632.7|133908
1589209200000|2020-05-11 15:00:00|633.6|633.3|633.3|633|633.9|633.6|632.6|632.2|96998
1589209500000|2020-05-11 15:05:00|633.2|633.1|633.7|633.5|634.9|634.6|633.2|632.9|167668
1589209800000|2020-05-11 15:10:00|633.6|633.4|633.3|632.9|633.7|633.5|631.7|631.5|111235
1589210100000|2020-05-11 15:15:00|633.4|633|634.8|634.5|634.9|634.6|632.7|632.5|153533
1589210400000|2020-05-11 15:20:00|634.7|634.4|633.9|633.7|635.5|635.3|633.6|633.4|234394
1589210700000|2020-05-11 15:25:00|633.8|633.6|635.6|635.4|636.5|636.1|633.3|633.1|306807
1589266800000|2020-05-12 07:00:00|637.1|637|638.3|637.6|641.3|639.8|635.4|634.7|303594
1589267100000|2020-05-12 07:05:00|638.2|637.5|639.1|638.5|641.7|641.1|637.2|636.5|88933
1589267400000|2020-05-12 07:10:00|639|638.4|635.4|634.8|639.6|638.9|633.7|633|80709
1589267700000|2020-05-12 07:15:00|635.2|634.6|642.8|642|643|642.4|635.1|634.3|102871
1589268000000|2020-05-12 07:20:00|642.9|641.9|643.4|642.7|645.3|645.2|641.7|641.2|116797
1589268300000|2020-05-12 07:25:00|643.5|642.8|642.1|641.7|644.3|643.9|641.8|641.2|43940
1589268600000|2020-05-12 07:30:00|642.2|641.8|640.8|640.3|642.7|642.4|639.3|638.6|88355
1589268900000|2020-05-12 07:35:00|640.7|640.2|639.1|638.8|641.2|640.5|638.5|637.8|47190
1589269200000|2020-05-12 07:40:00|639.3|638.9|638.6|638.1|641.4|641|638.6|638.1|97741
1589269500000|2020-05-12 07:45:00|638.7|638.2|640.5|640|640.9|640.5|638.7|638.2|39735
1589269800000|2020-05-12 07:50:00|640.9|640.1|639|638.6|641.4|641|638.7|638.3|113683
1589270100000|2020-05-12 07:55:00|639.1|639|640|639.8|641|640.6|638.6|638|85344
1589270400000|2020-05-12 08:00:00|640.1|639.9|638.4|637.9|640.3|640.1|637.2|637|111652
1589270700000|2020-05-12 08:05:00|638.5|638|640.1|639.7|640.2|639.7|638|637.5|50552
1589271000000|2020-05-12 08:10:00|640.2|639.8|641.6|641.1|641.9|641.6|640.2|639.8|63040
1589271300000|2020-05-12 08:15:00|641.5|641.2|641.3|640.8|642.4|642.1|641.1|640.7|39166
1589271600000|2020-05-12 08:20:00|641.2|640.9|641.6|641.2|642.3|642.1|640.9|640.5|84782
1589271900000|2020-05-12 08:25:00|641.5|641.1|640.1|639.7|641.9|641.5|640|639.6|65623
1589272200000|2020-05-12 08:30:00|640|639.8|642.2|641.7|642.3|641.9|639.5|639|101325
1589272500000|2020-05-12 08:35:00|642.1|641.6|643.2|642.7|643.8|643.4|641.6|641.3|82307
1589272800000|2020-05-12 08:40:00|643.1|642.6|642.9|642.4|644|643.7|642.3|642|40483
1589273100000|2020-05-12 08:45:00|642.8|642.8|645.8|645.4|646.2|645.9|642.8|642.4|112808
1589273400000|2020-05-12 08:50:00|645.6|645.5|645.2|644.7|646.4|646|644.8|644.4|62376
1589273700000|2020-05-12 08:55:00|645.1|644.8|645.7|645.4|646.4|646.1|645.1|644.8|26563
1589274000000|2020-05-12 09:00:00|645.6|645.5|643.2|642.9|645.9|645.7|642.9|642.6|62320
1589274300000|2020-05-12 09:05:00|643.3|643|643.7|643.3|643.7|643.3|642.3|642|52504
1589274600000|2020-05-12 09:10:00|643.8|643.4|643.7|643.4|645|644.5|643.6|643.2|48919
1589274900000|2020-05-12 09:15:00|643.8|643.5|645.7|645.3|646.5|646.1|643.8|643.5|55914
1589275200000|2020-05-12 09:20:00|645.9|645.5|646.7|646.3|646.9|646.5|645.7|645.3|44667
1589275500000|2020-05-12 09:25:00|646.8|646.4|645.8|645.5|647.5|647.1|645.7|645.3|50912
1589275800000|2020-05-12 09:30:00|645.9|645.6|645.9|645.4|646.6|646.2|644.6|644.2|141677
1589276100000|2020-05-12 09:35:00|645.8|645.5|645.8|645.4|647|646.9|645.5|645|74762
1589276400000|2020-05-12 09:40:00|645.7|645.3|642.5|642.1|645.9|645.6|642.5|642|35387
1589276700000|2020-05-12 09:45:00|642.4|642.2|643.9|643.6|644.7|644.2|642.1|641.6|43305
1589277000000|2020-05-12 09:50:00|643.8|643.5|646.1|645.7|646.3|646|643.8|643.5|78347
1589277300000|2020-05-12 09:55:00|646|645.6|645.9|645.5|646.8|646.3|645.5|645.1|18592
1589277600000|2020-05-12 10:00:00|645.8|645.6|646.8|646.5|647.7|647.3|645.8|645.5|89511
1589277900000|2020-05-12 10:05:00|646.9|646.6|647.2|646.8|647.4|647.1|646.4|646|15608
1589278200000|2020-05-12 10:10:00|647.1|646.7|648.6|648.3|648.8|648.3|646.1|645.8|64871
1589278500000|2020-05-12 10:15:00|648.7|648.2|649.2|649|650.1|650|648.4|648|153741
1589278800000|2020-05-12 10:20:00|649.1|648.9|650.9|650.5|651|650.7|649.1|648.6|62841
1589279100000|2020-05-12 10:25:00|650.8|650.6|650.3|649.9|651.3|651|650|649.8|98079
1589279400000|2020-05-12 10:30:00|650.4|650.3|651.2|650.8|652.3|651.9|650.4|650.3|170533
1589279700000|2020-05-12 10:35:00|651.1|650.7|649.4|649|651.2|650.9|649.1|648.7|87229
1589280000000|2020-05-12 10:40:00|649.3|649.1|648.6|648.3|650.1|649.7|648.1|647.7|82182
1589280300000|2020-05-12 10:45:00|648.7|648.4|648.6|648.3|649|648.7|648|647.6|29197
1589280600000|2020-05-12 10:50:00|648.7|648.4|649.1|648.9|649.2|649|648.3|647.9|76160
1589280900000|2020-05-12 10:55:00|649.2|649|649.1|648.7|650.1|649.7|648.5|648.4|27481
1589281200000|2020-05-12 11:00:00|649|649|648.7|648.2|649.4|649.2|648.4|648.1|31250
1589281500000|2020-05-12 11:05:00|648.6|648.3|650.8|650.5|651|650.8|648.6|648.2|46258
1589281800000|2020-05-12 11:10:00|650.9|650.6|649.8|649.5|650.9|650.7|649.1|648.7|59036
1589282100000|2020-05-12 11:15:00|649.9|649.6|649.8|649.4|650.5|650.1|649.3|648.8|14295
1589282400000|2020-05-12 11:20:00|649.7|649.3|649.6|649.3|649.9|649.7|648.6|648.2|34774
1589282700000|2020-05-12 11:25:00|649.5|649.2|649.6|649.3|650|649.8|649.3|649|19426
1589283000000|2020-05-12 11:30:00|649.7|649.4|648.1|647.8|649.9|649.7|646.2|645.9|148114
1589283300000|2020-05-12 11:35:00|648|647.7|646.1|645.7|648|647.7|645.7|645.4|113832
1589283600000|2020-05-12 11:40:00|646|645.8|646.7|646.3|647.1|646.8|646|645.7|25953
1589283900000|2020-05-12 11:45:00|646.8|646.4|647.1|646.8|648|647.8|646.6|646.4|21044
1589284200000|2020-05-12 11:50:00|647|646.7|646.5|646.2|647.8|647.4|646.2|645.9|93873
1589284500000|2020-05-12 11:55:00|646.4|646.1|646.6|646.3|647.2|646.9|645.7|645.4|69087
1589284800000|2020-05-12 12:00:00|646.7|646.4|646.5|646.1|646.9|646.5|645.4|645|36347
1589285100000|2020-05-12 12:05:00|646.6|646.2|645.3|645|646.7|646.5|644.9|644.6|127795
1589285400000|2020-05-12 12:10:00|645.4|645.1|644.6|644.3|645.5|645.2|643.9|643.5|64990
1589285700000|2020-05-12 12:15:00|644.7|644.4|644.4|644|645|644.7|643.7|643.4|18512
1589286000000|2020-05-12 12:20:00|644.3|644.2|644.1|643.8|644.6|644.4|643.5|643.4|29467
1589286300000|2020-05-12 12:25:00|644|643.7|644.5|643.9|644.7|644.4|643.8|643.6|18168
1589286600000|2020-05-12 12:30:00|644.4|644|642.7|642.5|644.5|644.3|642.4|642.2|78341
1589286900000|2020-05-12 12:35:00|642.6|642.3|643.3|643|644.1|643.6|642.5|642.2|68601
1589287200000|2020-05-12 12:40:00|643.2|643.1|646.6|646.2|646.8|646.4|643.2|643.1|281071
1589287500000|2020-05-12 12:45:00|646.5|646.3|646|645.7|647|646.5|645.4|645.1|20284
1589287800000|2020-05-12 12:50:00|646.1|645.8|645.9|645.6|646.3|645.9|644.8|644.6|33679
1589288100000|2020-05-12 12:55:00|645.8|645.5|646.7|646.5|647.4|647.1|645.5|645.1|23482
1589288400000|2020-05-12 13:00:00|646.8|646.6|646.7|646.4|647.4|647.1|646.3|646|29439
1589288700000|2020-05-12 13:05:00|646.8|646.5|646.6|646.3|647.1|647|645.9|645.4|75596
1589289000000|2020-05-12 13:10:00|646.7|646.4|646.4|646.1|647.3|646.9|645.8|645.5|75098
1589289300000|2020-05-12 13:15:00|646.3|646|645.1|644.8|646.5|646.2|644.8|644.5|59552
1589289600000|2020-05-12 13:20:00|645|644.7|645.4|645|646.7|646.2|645|644.6|57301
1589289900000|2020-05-12 13:25:00|645.5|645.1|644.8|644.5|646.6|646.1|644.7|644.4|32018
1589290200000|2020-05-12 13:30:00|644.9|644.6|645.3|644.9|646.3|645.8|643.9|643.7|135230
1589290500000|2020-05-12 13:35:00|645.2|644.8|648.5|648.3|649|648.9|643.4|643.2|130076
1589290800000|2020-05-12 13:40:00|648.8|648.4|645.4|645.1|649.4|649|645.2|644.8|152748
1589291100000|2020-05-12 13:45:00|645.3|644.8|641.1|640.6|645.3|645|640.8|640.4|225432
1589291400000|2020-05-12 13:50:00|641.2|640.8|639.2|638.5|642|641.5|638.8|638.3|186760
1589291700000|2020-05-12 13:55:00|639.1|638.6|641.5|641|641.7|641.2|638.2|638|229849
1589292000000|2020-05-12 14:00:00|641.6|641.1|641.8|641.4|643.2|642.5|640.8|640.3|98776
1589292300000|2020-05-12 14:05:00|641.7|641.3|641.2|640.7|642.6|642.3|640.9|640.6|89141
1589292600000|2020-05-12 14:10:00|641.3|640.8|642.8|642.3|643.1|642.8|640.5|640|95135
1589292900000|2020-05-12 14:15:00|642.6|642.4|644.7|644.1|645|644.5|642.3|642|46854
1589293200000|2020-05-12 14:20:00|644.6|644|643.9|643.3|644.6|644.2|642.2|641.7|217277
1589293500000|2020-05-12 14:25:00|643.8|643.4|643.5|643|644.4|644.1|641.4|641.1|260725
1589293800000|2020-05-12 14:30:00|643.4|643.1|643.6|643.3|645.1|644.7|642.5|642.1|71970
1589294100000|2020-05-12 14:35:00|643.5|643.4|643.7|643.5|644.4|644.2|643.1|643|123896
1589294400000|2020-05-12 14:40:00|643.6|643.6|645.1|644.9|645.6|645.3|643.5|643.1|134905
1589294700000|2020-05-12 14:45:00|645.2|645|646.1|645.6|646.4|646.1|644|643.8|250715
1589295000000|2020-05-12 14:50:00|646|645.7|648.6|648.5|648.8|648.5|645.7|645.4|140686
1589295300000|2020-05-12 14:55:00|648.5|648.4|649.2|648.7|651.5|651.2|648.2|647.7|245286
1589295600000|2020-05-12 15:00:00|649.1|648.8|648.8|648.3|649.5|649.1|646.2|645.7|189539
1589295900000|2020-05-12 15:05:00|648.9|648.4|651.8|651.5|651.9|651.5|648.3|647.8|110915
1589296200000|2020-05-12 15:10:00|651.9|651.6|653|652.8|654|653.7|651|650.8|242439
1589296500000|2020-05-12 15:15:00|652.9|652.7|653.5|653.3|654.9|654.7|651.7|651.6|322333
1589296800000|2020-05-12 15:20:00|653.6|653.4|653.5|653.2|655|654.9|652.5|652.1|204044
1589297100000|2020-05-12 15:25:00|653.4|653|652.6|652.1|654.9|654.5|651.4|651|409473
1589353200000|2020-05-13 07:00:00|633|632|626.5|625.8|637.1|633.2|625.4|624.2|821413
1589353500000|2020-05-13 07:05:00|626.6|625.9|624.3|623.9|628.8|627.5|622.8|621.8|606790
1589353800000|2020-05-13 07:10:00|624.1|623.6|621.3|620.7|624.3|623.6|619.5|619|642261
1589354100000|2020-05-13 07:15:00|621.2|620.5|620.3|619.9|621.8|621.3|617.6|617|492451
1589354400000|2020-05-13 07:20:00|620.2|619.8|620.7|620.2|622.6|622.1|620|619.4|289078
1589354700000|2020-05-13 07:25:00|620.6|620.1|621|620.5|623.1|622.2|619.3|618.5|159705
1589355000000|2020-05-13 07:30:00|620.9|620.2|621.4|621.1|622.3|621.7|619.3|618.5|125495
1589355300000|2020-05-13 07:35:00|621.3|620.9|622.1|621.7|623.3|622.9|620.5|620|105145
1589355600000|2020-05-13 07:40:00|622|621.8|622.5|622.1|622.9|622.2|620.8|620.3|93532
1589355900000|2020-05-13 07:45:00|622.4|621.9|628.3|627.9|628.6|628.1|621.8|621.3|153895
1589356200000|2020-05-13 07:50:00|628.4|628|627.3|627|629|628.8|626.9|626|122970
1589356500000|2020-05-13 07:55:00|627.4|627.1|624|623.6|627.7|627.5|624|623.6|225302
1589356800000|2020-05-13 08:00:00|623.9|623.5|623.6|623.1|625.2|624.8|622.5|622.3|86624
1589357100000|2020-05-13 08:05:00|623.7|623.2|625.2|624.7|625.8|625.5|623.4|622.9|58434
1589357400000|2020-05-13 08:10:00|625.1|624.5|627.4|626.8|627.4|627.1|624.3|624|38700
1589357700000|2020-05-13 08:15:00|627.3|626.7|626.5|626.1|628.1|627.6|625.9|625.6|62142
1589358000000|2020-05-13 08:20:00|626.6|626.2|626.5|626.2|628.3|627.7|626.3|626.1|55655
1589358300000|2020-05-13 08:25:00|626.6|626.3|628|627.7|628.2|627.9|626.5|626.2|39109
1589358600000|2020-05-13 08:30:00|628.2|627.8|628.9|628.5|629|628.7|627|626.7|82104
1589358900000|2020-05-13 08:35:00|628.8|628.3|629.2|628.8|630.7|630.5|628.5|628.1|214722
1589359200000|2020-05-13 08:40:00|629.3|628.7|629.6|629.3|629.8|629.5|628.3|627.7|60776
1589359500000|2020-05-13 08:45:00|629.5|629.4|628.4|628.1|630.7|630.3|628|627.6|165165
1589359800000|2020-05-13 08:50:00|628.5|628.2|628.4|628|629.1|628.8|627.8|627.5|19248
1589360100000|2020-05-13 08:55:00|628.3|628.1|627.3|626.9|628.7|628.4|626.9|626.6|57430
1589360400000|2020-05-13 09:00:00|627.1|626.8|628.9|628.5|629.6|629.3|626.8|626.5|35585
1589360700000|2020-05-13 09:05:00|629|628.6|630|629.6|630.3|629.9|628|627.6|65004
1589361000000|2020-05-13 09:10:00|630.1|629.7|626.3|625.9|631|630.7|626.2|625.8|73036
1589361300000|2020-05-13 09:15:00|626.2|625.8|623.7|623.3|626.3|625.9|623|622.5|256317
1589361600000|2020-05-13 09:20:00|623.8|623.4|624.4|624.1|624.8|624.5|623.1|622.6|117109
1589361900000|2020-05-13 09:25:00|624.6|624.2|623.9|623.3|624.9|624.6|623.1|622.8|112365
1589362200000|2020-05-13 09:30:00|623.8|623.4|625.6|625.3|625.8|625.4|623|622.6|63472
1589362500000|2020-05-13 09:35:00|625.7|625.4|626.2|625.7|627.8|627.5|625.5|625.2|219246
1589362800000|2020-05-13 09:40:00|626.3|625.8|627.8|627.3|627.8|627.3|626.3|625.8|28356
1589363100000|2020-05-13 09:45:00|627.7|627.2|628.9|628.5|628.9|628.8|627.2|626.9|41635
1589363400000|2020-05-13 09:50:00|628.8|628.4|629.9|629.4|631|630.8|628.6|628.3|146268
1589363700000|2020-05-13 09:55:00|630|629.5|629.5|629.1|630.3|629.9|628.9|628.5|14512
1589364000000|2020-05-13 10:00:00|629.6|629.2|632.4|632.1|633.1|632.6|629.6|629.2|130206
1589364300000|2020-05-13 10:05:00|632.3|632|630.5|630.1|632.7|632.2|630.2|630|129678
1589364600000|2020-05-13 10:10:00|630.6|630|629.8|629.4|630.7|630.2|629.6|629.3|11998
1589364900000|2020-05-13 10:15:00|629.7|629.5|628.5|628.1|630|629.6|628|627.8|26063
1589365200000|2020-05-13 10:20:00|628.4|628|630.5|630.1|631.3|630.8|627.9|627.8|82408
1589365500000|2020-05-13 10:25:00|630.4|630|631.5|631.1|631.8|631.7|629.4|629.2|92039
1589365800000|2020-05-13 10:30:00|631.4|631.2|628.6|628.2|631.8|631.5|628.6|628.1|52901
1589366100000|2020-05-13 10:35:00|628.7|628.3|631.5|631.2|631.8|631.3|628.7|628.3|116030
1589366400000|2020-05-13 10:40:00|631.4|631.1|629.6|629.3|631.5|631.3|629.5|629.2|71460
1589366700000|2020-05-13 10:45:00|629.5|629.2|628.8|628.5|629.5|629.2|628.3|628.1|39182
1589367000000|2020-05-13 10:50:00|628.7|628.4|626.8|626.4|629.5|629.1|626.4|626.1|86968
1589367300000|2020-05-13 10:55:00|626.6|626.6|627.1|626.8|627.1|627|626.3|626|29755
1589367600000|2020-05-13 11:00:00|627|627|625.8|625.3|627.6|627.3|624.9|624.6|118994
1589367900000|2020-05-13 11:05:00|625.7|625.4|623.8|623.5|625.7|625.4|623.4|623.2|49541
1589368200000|2020-05-13 11:10:00|623.7|623.6|625.9|625.6|625.9|625.7|623.3|623|79784
1589368500000|2020-05-13 11:15:00|625.8|625.5|627.4|626.9|627.8|627.3|625.5|625|68573
1589368800000|2020-05-13 11:20:00|627.3|626.8|628.3|627.9|629.4|629|627.2|626.8|50468
1589369100000|2020-05-13 11:25:00|628.4|628|628.5|628.3|629.5|629|628.3|628|8885
1589369400000|2020-05-13 11:30:00|628.4|628.2|628.7|628.4|629.4|629|627.5|627.4|53566
1589369700000|2020-05-13 11:35:00|628.8|628.5|626.9|626.5|629|628.8|626.2|625.9|40661
1589370000000|2020-05-13 11:40:00|626.8|626.4|627.8|627.5|627.9|627.5|626.4|626.1|83627
1589370300000|2020-05-13 11:45:00|627.9|627.4|630.4|630.2|630.5|630.2|627.9|627.4|73504
1589370600000|2020-05-13 11:50:00|630.5|630.3|629.8|629.5|631.2|630.9|629|628.7|72243
1589370900000|2020-05-13 11:55:00|629.9|629.6|629.2|628.9|630|629.6|628.5|628.4|37564
1589371200000|2020-05-13 12:00:00|629.3|629|629.7|629.4|630.9|630.6|629.1|628.8|92069
1589371500000|2020-05-13 12:05:00|629.8|629.3|628.7|628.4|630|629.7|628.5|628.2|20826
1589371800000|2020-05-13 12:10:00|628.6|628.5|630.4|630.1|630.5|630.3|628.5|628.1|46992
1589372100000|2020-05-13 12:15:00|630.3|630|631|630.6|631.3|631|629.8|629.7|38521
1589372400000|2020-05-13 12:20:00|630.9|630.5|631|630.5|631.2|630.9|630.5|630.2|6377
1589372700000|2020-05-13 12:25:00|630.9|630.6|630.8|630.3|631.2|630.9|629.7|629.4|68333
1589373000000|2020-05-13 12:30:00|630.7|630.4|629.4|629.1|631.3|630.9|629.2|629|45104
1589373300000|2020-05-13 12:35:00|629.3|629|628.1|627.7|629.6|629.5|626.9|626.7|80523
1589373600000|2020-05-13 12:40:00|628.2|627.8|627.2|626.7|628.9|628.6|626.8|626.5|59976
1589373900000|2020-05-13 12:45:00|627.1|626.6|627.7|627.4|628.5|628.2|627|626.6|61543
1589374200000|2020-05-13 12:50:00|627.8|627.5|628.1|627.6|629.3|628.8|627.8|627.5|13225
1589374500000|2020-05-13 12:55:00|628|627.5|628|627.6|629.2|628.9|627.8|627.5|9499
1589374800000|2020-05-13 13:00:00|627.9|627.5|624.9|624.6|627.9|627.5|624.7|624.2|82699
1589375100000|2020-05-13 13:05:00|624.8|624.5|621.6|621.1|625.6|625.4|621.5|621|176057
1589375400000|2020-05-13 13:10:00|621.5|621|624.2|623.6|624.6|624.1|621.4|621|101582
1589375700000|2020-05-13 13:15:00|624.3|623.7|626.2|625.6|626.3|626|624|623.5|81900
1589376000000|2020-05-13 13:20:00|626.3|625.7|626.4|625.9|626.6|626.3|625.7|625.4|28746
1589376300000|2020-05-13 13:25:00|626.3|625.8|626.8|626.3|627.9|627.5|625.5|625.1|79406
1589376600000|2020-05-13 13:30:00|626.9|626.4|622|621.6|626.9|626.5|621.9|621.6|215164
1589376900000|2020-05-13 13:35:00|621.9|621.4|622.6|622.2|622.7|622.4|620.2|620|209573
1589377200000|2020-05-13 13:40:00|622.5|622.1|621.8|621.2|623.4|623|621.5|621.2|93903
1589377500000|2020-05-13 13:45:00|621.7|621.1|624.3|623.9|624.9|624.6|621|620.6|376244
1589377800000|2020-05-13 13:50:00|624.2|623.8|622.6|622|624.9|624.5|621.6|621.2|138183
1589378100000|2020-05-13 13:55:00|622.5|622.1|623|622.6|623.7|623.4|621.2|620.7|207318
1589378400000|2020-05-13 14:00:00|622.9|622.7|623.2|622.8|625.2|624.7|622.8|622.5|87180
1589378700000|2020-05-13 14:05:00|623.3|622.9|622.3|622|624.8|624.4|622.2|622|108989
1589379000000|2020-05-13 14:10:00|622.4|622.1|620.3|620|623|622.9|620.1|619.8|290402
1589379300000|2020-05-13 14:15:00|620.4|619.9|620.4|620|621.6|621.2|620|619.8|106669
1589379600000|2020-05-13 14:20:00|620.3|620.1|618.9|618.6|620.7|620.3|618.4|618|204795
1589379900000|2020-05-13 14:25:00|619|618.7|621.6|621|621.9|621.6|619|618.6|88649
1589380200000|2020-05-13 14:30:00|621.5|621.1|620.3|619.9|623.8|623.4|620.2|619.8|122068
1589380500000|2020-05-13 14:35:00|620.2|619.7|619.2|618.8|620.3|619.9|617.9|617.4|176873
1589380800000|2020-05-13 14:40:00|619.3|618.9|618.8|618.3|620.2|619.9|617.9|617.5|173678
1589381100000|2020-05-13 14:45:00|618.9|618.4|617.9|617.6|619.6|619.3|617.9|617.5|164667
1589381400000|2020-05-13 14:50:00|618|617.7|617.8|617.6|618.8|618.4|616.5|615|318378
1589381700000|2020-05-13 14:55:00|617.7|617.5|617.3|616.9|618|617.7|616.4|616.2|167847
1589382000000|2020-05-13 15:00:00|617.4|617|615.8|615.3|618.3|618.1|614.6|614.4|299136
1589382300000|2020-05-13 15:05:00|615.9|615.4|616.8|616.2|619.6|618.6|614.9|614.6|395036
1589382600000|2020-05-13 15:10:00|616.7|616.3|617.2|616.8|618.1|617.8|615.9|615.5|330592
1589382900000|2020-05-13 15:15:00|617.1|616.9|615.1|614.7|618.3|618|614.9|614.7|167141
1589383200000|2020-05-13 15:20:00|615|614.6|612.7|612.3|615.1|614.9|612.3|612|521660
1589383500000|2020-05-13 15:25:00|612.6|612.2|613.6|613.2|614|613.9|612|611.6|236570
1589439600000|2020-05-14 07:00:00|600|599|588.9|587.9|600|599|587.4|586.9|1360378
1589439900000|2020-05-14 07:05:00|589|588.1|587.3|586.8|589.5|588.4|583.2|583|617990
1589440200000|2020-05-14 07:10:00|587.2|586.5|594.1|593.3|596|595.4|586.6|585.5|281175
1589440500000|2020-05-14 07:15:00|594|593.1|600.4|599.8|601.8|601.2|593.7|593.1|415393
1589440800000|2020-05-14 07:20:00|600.5|599.7|603.9|603|604.6|603.9|600.5|599.7|206856
1589441100000|2020-05-14 07:25:00|603.8|603.1|602.1|601.5|603.9|603.1|599.5|599|167248
1589441400000|2020-05-14 07:30:00|602|601.3|602.6|601.7|604|603.3|600.8|600.2|38272
1589441700000|2020-05-14 07:35:00|602.5|601.8|603.8|603.1|604.2|603.6|601.9|601.4|103726
1589442000000|2020-05-14 07:40:00|603.9|603.2|604.9|604.5|606|605.7|602.4|601.8|112945
1589442300000|2020-05-14 07:45:00|604.8|604.6|602.1|601.6|606.4|605.9|602|601.6|107404
1589442600000|2020-05-14 07:50:00|602|601.5|597.9|597.5|602.3|601.7|595.9|595.5|285423
1589442900000|2020-05-14 07:55:00|598|597.6|597.8|597.2|598.8|598.4|595.8|595.3|83104
1589443200000|2020-05-14 08:00:00|597.9|597.3|595.6|595.1|597.9|597.5|593.3|592.6|196524
1589443500000|2020-05-14 08:05:00|595.5|595|594.6|594.1|596.3|595.8|592.9|592.5|176166
1589443800000|2020-05-14 08:10:00|594.8|594.2|595.9|595.7|596.7|596.4|594.7|594.1|454576
1589444100000|2020-05-14 08:15:00|596|595.8|594.6|594.2|596.6|596.2|593.9|593.5|185807
1589444400000|2020-05-14 08:20:00|594.5|594.1|595.6|595.3|596.2|596|594.2|593.9|239036
1589444700000|2020-05-14 08:25:00|595.7|595.4|597.4|596.9|597.5|597.3|594.8|594.6|322624
1589445000000|2020-05-14 08:30:00|597.3|597.4|595.7|595.4|598.3|598|595.4|595|120399
1589445300000|2020-05-14 08:35:00|595.6|595.3|595.2|594.9|597.2|596.9|594.6|594.3|101964
1589445600000|2020-05-14 08:40:00|595.1|594.8|592.4|592.2|595.4|595.1|592.2|591.8|140611
1589445900000|2020-05-14 08:45:00|592.3|592.1|593.4|593.2|593.5|593.3|592.1|591.8|63504
1589446200000|2020-05-14 08:50:00|593.5|593.3|592.5|592|593.6|593.4|590.9|590.6|155518
1589446500000|2020-05-14 08:55:00|592.6|592.1|593.4|593.1|593.8|593.7|592.1|591.8|129945
1589446800000|2020-05-14 09:00:00|593.3|593|592.4|592.1|593.3|593|591.2|590.8|59749
1589447100000|2020-05-14 09:05:00|592.5|592.2|592.8|592.5|594|593.9|592|591.7|124346
1589447400000|2020-05-14 09:10:00|592.9|592.6|593.6|593.4|594.9|594.6|592.6|592.3|99338
1589447700000|2020-05-14 09:15:00|593.5|593.3|594.7|594.5|595.6|595.2|593.4|593.3|86648
1589448000000|2020-05-14 09:20:00|594.6|594.4|593.6|593.5|595.3|594.9|592.9|592.6|142379
1589448300000|2020-05-14 09:25:00|593.7|593.6|593.2|593|594|593.8|592|591.7|145585
1589448600000|2020-05-14 09:30:00|593.3|593.1|594.3|593.9|594.5|594.2|593|592.7|72277
1589448900000|2020-05-14 09:35:00|594.2|593.8|594.2|593.9|594.3|594.1|593.4|593.1|41360
1589449200000|2020-05-14 09:40:00|594.3|594|593.7|593.5|595|594.8|593.5|593.2|96338
1589449500000|2020-05-14 09:45:00|593.8|593.6|593|592.8|594|593.8|592.7|592.5|49155
1589449800000|2020-05-14 09:50:00|592.9|592.7|591.4|591.2|594.3|594|591.4|591.2|90156
1589450100000|2020-05-14 09:55:00|591.3|591.1|592.2|591.8|592.6|592.2|590.4|590.2|90949
1589450400000|2020-05-14 10:00:00|592.3|591.9|590.3|589.9|592.6|592.3|589.3|589.1|201104
1589450700000|2020-05-14 10:05:00|590.4|590|589.6|589.3|591.6|591.2|589.5|589.1|94221
1589451000000|2020-05-14 10:10:00|589.5|589.4|589.2|589|589.5|589.4|588.4|588.2|64087
1589451300000|2020-05-14 10:15:00|589.3|588.9|590.6|590.2|591|590.6|589|588.7|63113
1589451600000|2020-05-14 10:20:00|590.7|590.3|589.4|589|591.1|591|589.2|589|78028
1589451900000|2020-05-14 10:25:00|589.3|588.9|590.2|589.9|590.4|590.1|588.6|588.3|103260
1589452200000|2020-05-14 10:30:00|590.1|590|589.1|588.9|590.9|590.4|588.9|588.7|30697
1589452500000|2020-05-14 10:35:00|589.3|589|590.8|590.4|590.9|590.5|588.6|588.3|85247
1589452800000|2020-05-14 10:40:00|590.7|590.5|589.4|589.2|591.4|591.1|589.2|589|53192
1589453100000|2020-05-14 10:45:00|589.3|589.1|587.5|587.2|589.3|589.1|587.2|587|136031
1589453400000|2020-05-14 10:50:00|587.4|587.1|588.4|588.1|588.8|588.5|586.7|586.5|89946
1589453700000|2020-05-14 10:55:00|588.3|588|590.4|590.1|590.5|590.2|587.8|587.5|67498
1589454000000|2020-05-14 11:00:00|590.2|588.5|590|589.7|590.8|590.7|589.7|588.5|129189
1589454300000|2020-05-14 11:05:00|590.1|589.6|589.2|588.9|591|590.7|588.7|588.5|116186
1589454600000|2020-05-14 11:10:00|589.3|589|587.2|587|589.3|589|587.2|587|70417
1589454900000|2020-05-14 11:15:00|587.1|586.9|587.9|587.5|588.8|588.5|586.6|586.4|64763
1589455200000|2020-05-14 11:20:00|587.8|587.4|587.1|586.8|587.9|587.8|586.6|586.5|96289
1589455500000|2020-05-14 11:25:00|587.2|586.9|586.9|586.5|588|587.8|586.5|586.3|63789
1589455800000|2020-05-14 11:30:00|586.8|586.4|586.6|586.2|587.3|587|586|585.7|64947
1589456100000|2020-05-14 11:35:00|586.5|586.1|587.3|587.1|587.6|587.3|586.3|586|35628
1589456400000|2020-05-14 11:40:00|587.2|587|586.9|586.6|587.7|587.6|586|585.9|179661
1589456700000|2020-05-14 11:45:00|587|586.7|588.5|588.3|588.7|588.5|586.8|586.6|65042
1589457000000|2020-05-14 11:50:00|588.4|588.2|589.8|589.4|590|589.7|587.8|587.4|71782
1589457300000|2020-05-14 11:55:00|589.9|589.5|588.2|587.9|589.9|589.6|587.6|587.3|109758
1589457600000|2020-05-14 12:00:00|588.3|588|586.9|586.5|589.1|588.7|586.5|586.2|177598
1589457900000|2020-05-14 12:05:00|586.8|586.4|586|585.7|587|586.7|585.7|585.5|128774
1589458200000|2020-05-14 12:10:00|585.9|585.6|585.5|585.2|586.7|586.5|585.3|585.1|188754
1589458500000|2020-05-14 12:15:00|585.6|585.3|585.5|585.2|586|585.8|585.2|585|114937
1589458800000|2020-05-14 12:20:00|585.4|585.1|584|583.6|585.4|585.1|583.2|583.1|138300
1589459100000|2020-05-14 12:25:00|583.9|583.7|584.3|584|585.9|585.5|583.6|583.3|65050
1589459400000|2020-05-14 12:30:00|584.2|583.9|583.3|582.8|585.6|585.2|582.5|582.3|108679
1589459700000|2020-05-14 12:35:00|583.2|582.6|582.2|581.9|583.5|583.3|581.3|581|214904
1589460000000|2020-05-14 12:40:00|582.1|581.8|581.7|581.5|583.7|583.4|581.3|581.1|126568
1589460300000|2020-05-14 12:45:00|581.6|581.4|582.6|582.2|583.1|582.8|580.7|580.5|193665
1589460600000|2020-05-14 12:50:00|582.5|582.1|582.4|582.1|582.9|582.6|580.9|580.7|168240
1589460900000|2020-05-14 12:55:00|582.3|582|583.9|583.5|584.1|583.7|582.1|581.8|220530
1589461200000|2020-05-14 13:00:00|583.8|583.6|586.6|586.1|586.7|586.4|583.4|583.1|263944
1589461500000|2020-05-14 13:05:00|586.5|586.2|589|588.8|589.5|589.4|585.6|585.4|96531
1589461800000|2020-05-14 13:10:00|588.9|588.7|589.9|589.7|590|589.8|588|587.7|115016
1589462100000|2020-05-14 13:15:00|590|589.8|587.9|587.5|590.6|590.3|587.5|587.2|34951
1589462400000|2020-05-14 13:20:00|587.8|587.4|590|589.8|590.3|590|587.7|587.3|274472
1589462700000|2020-05-14 13:25:00|589.9|589.7|588.3|587.9|590.3|590|588.1|587.8|125030
1589463000000|2020-05-14 13:30:00|588.4|588|587.4|587|590|589.8|586.3|586|382457
1589463300000|2020-05-14 13:35:00|587.5|587.1|585.6|585.2|588.6|588.3|585.5|585.2|166392
1589463600000|2020-05-14 13:40:00|585.5|585.1|585.3|584.7|586.3|585.7|583.9|583.6|120314
1589463900000|2020-05-14 13:45:00|585.2|584.6|583.8|583.5|586.5|586.2|583.4|583|103718
1589464200000|2020-05-14 13:50:00|583.9|583.4|581.2|580.8|584.6|584.3|580.6|580.2|179611
1589464500000|2020-05-14 13:55:00|581.3|580.9|581.1|580.8|582.3|581.9|580.4|580.2|150599
1589464800000|2020-05-14 14:00:00|581.2|580.9|581.1|580.8|581.7|581.5|579.5|579.2|785708
1589465100000|2020-05-14 14:05:00|581.2|580.9|586|585.7|586.2|585.8|581|580.7|241718
1589465400000|2020-05-14 14:10:00|585.9|585.8|585.2|584.7|587.7|587.3|584.8|584.5|147730
1589465700000|2020-05-14 14:15:00|585.3|584.8|585.5|585.1|586.5|586.1|584.2|584|190824
1589466000000|2020-05-14 14:20:00|585.6|585.2|590.9|590.5|591|590.6|585.5|585.2|204717
1589466300000|2020-05-14 14:25:00|591|590.6|591.4|590.9|593.9|593.2|590.9|590.5|214794
1589466600000|2020-05-14 14:30:00|591.3|591|595|594.4|595|594.7|591.3|590.9|197433
1589466900000|2020-05-14 14:35:00|594.9|594.3|602.1|601.5|602.5|602.2|594.8|594.3|473439
1589467200000|2020-05-14 14:40:00|601.9|601.4|600|599.7|601.9|601.4|597.7|597.6|223739
1589467500000|2020-05-14 14:45:00|600.1|599.6|602.5|602.2|602.7|602.2|599.1|598.9|249493
1589467800000|2020-05-14 14:50:00|602.4|602.1|607|606.4|609|608.5|602|601.8|351643
1589468100000|2020-05-14 14:55:00|606.9|606.5|605.2|604.6|607|606.5|602.5|601.9|258612
1589468400000|2020-05-14 15:00:00|605.1|604.5|608.8|608.3|609.3|609.1|604.9|604.5|316825
1589468700000|2020-05-14 15:05:00|609|608.4|613.4|613|614.5|613.8|608.8|608.3|386788
1589469000000|2020-05-14 15:10:00|613.6|613.1|611.1|610.7|614.1|613.6|610.9|610.5|208900
1589469300000|2020-05-14 15:15:00|611|610.6|614|613.4|615|614.7|610.6|610.4|170743
1589469600000|2020-05-14 15:20:00|613.9|613.3|608.5|608.1|613.9|613.5|607.8|607.6|343369
1589469900000|2020-05-14 15:25:00|608.6|608.2|607.7|606.9|608.9|608.6|606.5|606.1|233638
1589526000000|2020-05-15 07:00:00|617|616.6|625.9|625.2|627|626.5|617|616.6|852885
1589526300000|2020-05-15 07:05:00|625.8|625|618.9|618.4|626.7|625.6|616.4|615|209844
1589526600000|2020-05-15 07:10:00|619|618.5|616.1|615.5|622|621.1|616.1|615.4|222791
1589526900000|2020-05-15 07:15:00|615.9|615.3|613.5|612.8|616|615.4|611.4|610.9|80208
1589527200000|2020-05-15 07:20:00|613.4|612.7|610.4|609.7|613.5|612.9|606.5|605.9|188116
1589527500000|2020-05-15 07:25:00|610.3|609.8|607.4|606.9|611.7|611|606.4|606|44957
1589527800000|2020-05-15 07:30:00|607.5|607|606.5|605.9|608.6|608|604.7|604.1|103079
1589528100000|2020-05-15 07:35:00|606.7|606|607.6|607|608|607.2|604.2|603.7|124099
1589528400000|2020-05-15 07:40:00|607.5|606.9|608|607.4|608.9|608.6|605.4|605.2|137938
1589528700000|2020-05-15 07:45:00|608.2|607.5|605|604.5|609.5|608.7|604.9|604.4|59822
1589529000000|2020-05-15 07:50:00|604.9|604.4|608.4|607.9|609.1|608.5|604.4|604.1|157397
1589529300000|2020-05-15 07:55:00|608.6|608|609.9|609.2|610.6|610.3|608|607.6|65067
1589529600000|2020-05-15 08:00:00|610|609.3|609.2|608.7|610.4|610.2|607.3|606.9|80552
1589529900000|2020-05-15 08:05:00|609.3|608.8|606.1|605.7|609.5|609|605|604.5|103933
1589530200000|2020-05-15 08:10:00|606|606|607.2|606.7|607.3|606.7|604.7|604.2|63386
1589530500000|2020-05-15 08:15:00|607.3|606.8|608.2|607.5|608.6|608.2|606.9|606.5|69834
1589530800000|2020-05-15 08:20:00|608.1|607.4|602|601.6|608.1|607.6|601.7|601.5|113415
1589531100000|2020-05-15 08:25:00|601.9|601.5|603.7|603.2|605.6|605.5|601.8|601.2|245547
1589531400000|2020-05-15 08:30:00|603.6|603.1|606.3|605.8|607.4|607.2|603|602.5|99652
1589531700000|2020-05-15 08:35:00|606.4|605.9|605.5|605|607.9|607.3|605|604.8|104152
1589532000000|2020-05-15 08:40:00|605.4|604.9|605.3|604.7|606.4|605.9|605|604.6|48114
1589532300000|2020-05-15 08:45:00|605.2|604.6|605.3|605|606|605.4|603.9|603.5|67928
1589532600000|2020-05-15 08:50:00|605.2|604.9|605.9|605.4|606.3|605.8|603.9|603.6|68034
1589532900000|2020-05-15 08:55:00|606|605.5|608.7|608.2|609.1|608.6|605.8|605.5|101725
1589533200000|2020-05-15 09:00:00|608.8|608.3|611.2|610.7|611.9|611.5|608.7|608.3|152084
1589533500000|2020-05-15 09:05:00|611.3|610.8|614.3|613.9|615|614.7|611.2|610.8|134048
1589533800000|2020-05-15 09:10:00|614.4|613.8|614.7|614.1|617.4|616.9|613.4|613.1|294341
1589534100000|2020-05-15 09:15:00|614.6|614|616.1|615.5|616.6|616.1|612.9|612.8|200807
1589534400000|2020-05-15 09:20:00|616.2|615.6|613.9|613.5|616.5|616.1|613|612.5|185324
1589534700000|2020-05-15 09:25:00|613.8|613.4|613.5|613.1|614.9|614.5|613.1|612.9|76828
1589535000000|2020-05-15 09:30:00|613.4|613.2|612.3|611.8|614.1|613.6|612|611.5|87996
1589535300000|2020-05-15 09:35:00|612.2|611.7|610.1|609.7|612.7|612.3|609.8|609.4|65847
1589535600000|2020-05-15 09:40:00|610|609.6|608.8|608.4|610.8|610.6|608.8|608.3|93246
1589535900000|2020-05-15 09:45:00|608.9|608.5|609.3|609|610.5|610.2|608.2|607.8|97610
1589536200000|2020-05-15 09:50:00|609.2|608.9|610.1|609.9|610.9|610.7|608.2|608|266398
1589536500000|2020-05-15 09:55:00|610.2|610|609.6|609.3|610.8|610.5|608.1|607.7|129190
1589536800000|2020-05-15 10:00:00|609.7|609.4|605.1|604.7|609.7|609.4|604.4|604.1|142754
1589537100000|2020-05-15 10:05:00|605.2|604.9|608.8|608.4|608.9|608.4|604.5|604|105695
1589537400000|2020-05-15 10:10:00|608.7|608.3|608.7|608.4|608.9|608.5|607.9|607.7|63915
1589537700000|2020-05-15 10:15:00|608.6|608.3|607.9|607.5|609.4|609|607.6|607.2|93932
1589538000000|2020-05-15 10:20:00|607.8|607.4|605.2|604.9|608|607.8|604.8|604.4|95876
1589538300000|2020-05-15 10:25:00|605.3|605|603.7|603.5|606|605.7|603.7|603.5|36379
1589538600000|2020-05-15 10:30:00|603.6|603.4|600.8|600.4|603.7|603.4|600.8|600.3|41436
1589538900000|2020-05-15 10:35:00|600.7|600.3|598.7|598.3|600.7|600.3|598.5|598.1|236256
1589539200000|2020-05-15 10:40:00|598.6|598.2|600.9|600.3|601.3|600.7|597.1|596.7|105365
1589539500000|2020-05-15 10:45:00|600.8|600.4|601.8|601.3|601.9|601.5|599.8|599.5|76336
1589539800000|2020-05-15 10:50:00|601.7|601.4|597.4|597.2|601.7|601.4|597.4|597|130077
1589540100000|2020-05-15 10:55:00|597.5|597.1|596|595.6|598.2|597.9|595.2|595|94193
1589540400000|2020-05-15 11:00:00|595.9|595.5|596|595.6|596|595.6|595.9|595.4|1625
1589540700000|2020-05-15 11:05:00|592.8|592|592.9|592.4|594.1|593.6|591.3|591.2|1210017
1589541000000|2020-05-15 11:10:00|593|592.5|595.4|594.9|595.9|595.4|592.6|592|183134
1589541300000|2020-05-15 11:15:00|595.3|595|594.6|594.3|595.9|595.5|594|593.4|88445
1589541600000|2020-05-15 11:20:00|594.7|594.1|595.6|595.1|596.4|596|593.2|592.8|60726
1589541900000|2020-05-15 11:25:00|595.7|595.2|594.7|594.2|595.8|595.4|593.7|593.3|149711
1589542200000|2020-05-15 11:30:00|594.8|594.3|593.2|592.8|595.3|594.9|592.8|592.3|79929
1589542500000|2020-05-15 11:35:00|593.3|592.9|592.4|592.2|594.3|593.8|592.2|592|99105
1589542800000|2020-05-15 11:40:00|592.5|592.4|590.6|590.2|592.5|592.4|590.3|590|108420
1589543100000|2020-05-15 11:45:00|590.7|590.3|590.1|589.7|591.7|591.5|589.3|589|168011
1589543400000|2020-05-15 11:50:00|590.2|589.8|590.9|590.5|591.8|591.3|589.4|589.2|31192
1589543700000|2020-05-15 11:55:00|591|590.6|586.4|585.9|591.5|590.9|585.9|585.4|224610
1589544000000|2020-05-15 12:00:00|586.3|585.8|585.6|585.2|587|586.7|585.5|585|161944
1589544300000|2020-05-15 12:05:00|585.7|585.4|590.6|590.1|591.3|590.7|585|584.5|157571
1589544600000|2020-05-15 12:10:00|590.7|590.2|593.5|593.1|593.9|593.3|590.3|589.9|38539
1589544900000|2020-05-15 12:15:00|593.4|593|593.6|593.4|595.4|594.9|592.5|592|45776
1589545200000|2020-05-15 12:20:00|593.7|593.5|594.5|594.1|595|594.6|592.4|592.2|28970
1589545500000|2020-05-15 12:25:00|594.4|594|592.6|592.2|594.5|594|592.6|592.1|49970
1589545800000|2020-05-15 12:30:00|592.4|592|590.2|589.8|592.4|592|589.7|589.3|61456
1589546100000|2020-05-15 12:35:00|590.1|589.7|591.7|591.3|591.8|591.5|588.6|588.2|64777
1589546400000|2020-05-15 12:40:00|591.8|591.5|591.1|590.8|593.1|592.6|590.6|590.2|29514
1589546700000|2020-05-15 12:45:00|591.2|590.9|591.6|591.3|592.5|592.1|590.7|590.5|37846
1589547000000|2020-05-15 12:50:00|591.5|591.2|593.9|593.6|594.1|593.6|591.1|590.9|69113
1589547300000|2020-05-15 12:55:00|594|593.7|593.5|593.1|595|594.6|593.2|592.9|38253
1589547600000|2020-05-15 13:00:00|593.6|593.2|592.1|591.8|594.5|594.3|591.9|591.5|134186
1589547900000|2020-05-15 13:05:00|592|591.7|593.3|593|595.4|595.1|591|590.5|260227
1589548200000|2020-05-15 13:10:00|593.2|592.9|592.1|591.4|593.6|593.2|591.5|591.1|73648
1589548500000|2020-05-15 13:15:00|592|591.3|593.5|593|594.6|594.1|591.4|590.9|66615
1589548800000|2020-05-15 13:20:00|593.6|593.1|595.3|594.8|595.4|595.2|593.6|593.1|68534
1589549100000|2020-05-15 13:25:00|595.4|594.9|594.7|594.3|595.7|595.3|593.7|593.3|34421
1589549400000|2020-05-15 13:30:00|594.8|594.4|593.3|593|597.4|597.3|593.1|592.5|153858
1589549700000|2020-05-15 13:35:00|593.2|592.9|597.3|596.8|597.3|597|591.2|590.8|164447
1589550000000|2020-05-15 13:40:00|597.4|596.9|598.2|597.6|598.6|598.2|594.8|594.6|192807
1589550300000|2020-05-15 13:45:00|598.1|597.7|595.9|595.7|599.2|599|594.8|594.6|225491
1589550600000|2020-05-15 13:50:00|596|595.8|598.8|598.3|599.4|599.1|595.9|595.5|165084
1589550900000|2020-05-15 13:55:00|598.7|598.4|597.3|596.9|598.9|598.6|597.1|596.8|92196
1589551200000|2020-05-15 14:00:00|597.4|597.1|593.8|593.3|597.6|597.2|593.7|593.2|267097
1589551500000|2020-05-15 14:05:00|593.9|593.4|594.7|594.2|595.6|595.2|592.9|592.5|227048
1589551800000|2020-05-15 14:10:00|594.6|594.3|598.5|598.2|598.7|598.3|594|593.7|206957
1589552100000|2020-05-15 14:15:00|598.4|598.1|597.1|596.8|599.9|599.7|596.9|596.7|211148
1589552400000|2020-05-15 14:20:00|597.2|596.7|595.2|594.6|599.1|598.7|594.9|594.5|185698
1589552700000|2020-05-15 14:25:00|595.1|594.7|596.3|596|597.4|597.1|595.1|594.7|125035
1589553000000|2020-05-15 14:30:00|596.2|595.9|595.9|595.7|596.9|596.7|595.4|595.3|62683
1589553300000|2020-05-15 14:35:00|595.8|595.6|596.6|596.4|597.5|597.2|594.4|594.1|210518
1589553600000|2020-05-15 14:40:00|596.7|596.5|597.6|597.3|598.9|598.6|596.3|596|157213
1589553900000|2020-05-15 14:45:00|597.5|597.2|596.9|596.6|598.4|598.1|595.6|595.4|95153
1589554200000|2020-05-15 14:50:00|596.8|596.5|593.6|593.3|596.9|596.5|593.5|593.2|546332
1589554500000|2020-05-15 14:55:00|593.7|593.4|594.6|594.2|596|595.7|593.4|593.2|175330
1589554800000|2020-05-15 15:00:00|594.7|594.3|592.3|591.8|594.8|594.4|591.5|591.3|269616
1589555100000|2020-05-15 15:05:00|592.2|591.7|593.7|593.4|593.9|593.7|591.7|591.4|259589
1589555400000|2020-05-15 15:10:00|593.6|593.3|592.9|592.5|593.7|593.4|591.5|591.3|246420
1589555700000|2020-05-15 15:15:00|592.8|592.6|593.7|593.5|594.2|594|592.2|591.9|349505
1589556000000|2020-05-15 15:20:00|593.6|593.3|594.9|594.6|595.4|595.3|593.3|593|331573
1589556300000|2020-05-15 15:25:00|594.8|594.7|594.6|594|596.5|596.2|594.4|594|320287
1589785200000|2020-05-18 07:00:00|605|604.5|608.6|607.6|609.8|608.8|605|604.5|304894
1589785500000|2020-05-18 07:05:00|608.5|607.4|611.1|610.1|613.1|612.4|607.5|606.7|246953
1589785800000|2020-05-18 07:10:00|611.2|610.2|612.2|611.6|613|612.6|610.6|610|158308
1589786100000|2020-05-18 07:15:00|612.4|611.8|609.4|609|614.6|614.3|609|608.3|213956
1589786400000|2020-05-18 07:20:00|609.3|608.9|611.2|610.6|612.7|612.2|608.6|608.3|90878
1589786700000|2020-05-18 07:25:00|611.5|610.7|610.7|610.3|612.8|612.2|609.8|608.9|80606
1589787000000|2020-05-18 07:30:00|610.8|610.4|612.4|611.9|613.9|613.6|610.5|609.9|127231
1589787300000|2020-05-18 07:35:00|612.6|612|610.6|610.3|613.5|613.4|610|609.6|147902
1589787600000|2020-05-18 07:40:00|610.7|610.4|613.6|613.2|613.8|613.2|610.3|609.8|49750
1589787900000|2020-05-18 07:45:00|613.5|613.1|609|608.5|613.6|613.1|608.9|608.3|111098
1589788200000|2020-05-18 07:50:00|609.1|608.4|608.5|608|610|609.3|608.4|607.9|42078
1589788500000|2020-05-18 07:55:00|608.7|608.1|611.2|610.7|611.4|610.8|608.7|608.1|447829
1589788800000|2020-05-18 08:00:00|611.1|610.6|615.9|615.3|616|615.4|611|610.6|111824
1589789100000|2020-05-18 08:05:00|616|615.4|614.8|614.3|616.3|615.9|613.9|613.6|65165
1589789400000|2020-05-18 08:10:00|614.9|614.4|612.6|611.9|615.4|615.1|612.2|611.8|111184
1589789700000|2020-05-18 08:15:00|612.7|612|615.5|615|615.5|615.2|612.7|612|74937
1589790000000|2020-05-18 08:20:00|615.6|615.1|613.4|612.8|615.9|615.5|613.1|612.7|33131
1589790300000|2020-05-18 08:25:00|613.5|612.9|614.5|614.1|615|614.7|613.5|612.9|58196
1589790600000|2020-05-18 08:30:00|614.6|614.2|613.2|612.7|615.6|615|612.8|612.4|58005
1589790900000|2020-05-18 08:35:00|613.3|613.2|614.9|614.5|615.9|615.6|612.9|612.6|80067
1589791200000|2020-05-18 08:40:00|615.1|614.4|613.5|613.2|616|615.8|613.3|613|100545
1589791500000|2020-05-18 08:45:00|613.6|613.3|614|613.5|614.8|614.5|613.1|613|43095
1589791800000|2020-05-18 08:50:00|614.1|613.6|612|611.7|614.7|614.2|612|611.7|48741
1589792100000|2020-05-18 08:55:00|612.1|611.8|611.4|610.9|612.2|611.9|610.4|610|55424
1589792400000|2020-05-18 09:00:00|611.3|611|612.1|611.6|613.4|612.9|611.3|611|42487
1589792700000|2020-05-18 09:05:00|612|611.7|612.6|612.1|613.5|613.1|611.8|611.5|50383
1589793000000|2020-05-18 09:10:00|612.5|612|613|612.6|613.6|613.2|612|611.8|44759
1589793300000|2020-05-18 09:15:00|613.1|612.5|612.6|612.1|613.1|612.6|611.6|611.5|36413
1589793600000|2020-05-18 09:20:00|612.5|612.2|613|612.8|613.5|613.3|612.4|612.2|19632
1589793900000|2020-05-18 09:25:00|613.1|612.9|610.5|610.1|613.4|613|610.2|610|43147
1589794200000|2020-05-18 09:30:00|610.4|610.2|609.9|609.5|610.6|610.4|609.7|609.4|61999
1589794500000|2020-05-18 09:35:00|610|609.6|611.2|610.9|611.6|611.2|609.4|609.1|81976
1589794800000|2020-05-18 09:40:00|611.3|611|612.8|612.6|613|612.7|611.1|610.9|36630
1589795100000|2020-05-18 09:45:00|612.9|612.7|614.2|613.8|614.5|614.2|612.4|612.1|54217
1589795400000|2020-05-18 09:50:00|614.3|613.7|614.5|614.2|614.6|614.3|613.4|613.1|23319
1589795700000|2020-05-18 09:55:00|614.4|614.1|612.4|612.1|614.6|614.4|612.3|612|45454
1589796000000|2020-05-18 10:00:00|612.5|612.2|612.6|612.4|613|612.8|612|611.6|67841
1589796300000|2020-05-18 10:05:00|612.7|612.5|613.2|613|613.6|613.3|612.5|612.4|33400
1589796600000|2020-05-18 10:10:00|613.3|613.1|614.9|614.5|615|614.8|613.3|613.1|26571
1589796900000|2020-05-18 10:15:00|615|614.6|614.1|613.7|615.7|615.3|613.8|613.4|73297
1589797200000|2020-05-18 10:20:00|614.2|613.8|615.4|615.2|615.7|615.2|613|612.9|34066
1589797500000|2020-05-18 10:25:00|615.3|615.1|618.3|618|618.3|618|615.2|614.9|196207
1589797800000|2020-05-18 10:30:00|618.2|617.9|619.2|618.9|619.8|619.7|617.9|617.6|205171
1589798100000|2020-05-18 10:35:00|619.1|618.8|618.9|618.7|619.2|618.9|618.3|618.1|43540
1589798400000|2020-05-18 10:40:00|619|618.8|618.2|617.9|619.7|619.3|617.6|617.3|163194
1589798700000|2020-05-18 10:45:00|618.1|617.8|618.6|618.3|618.7|618.5|617.1|616.8|47004
1589799000000|2020-05-18 10:50:00|618.5|618.2|619.7|619.3|620|619.8|618.5|618.2|30218
1589799300000|2020-05-18 10:55:00|619.8|619.4|620|619.7|621|620.5|619.3|619|104637
1589799600000|2020-05-18 11:00:00|620.1|619.8|617.6|617.2|620.4|619.9|617.1|616.8|127989
1589799900000|2020-05-18 11:05:00|617.7|617.1|617.4|616.9|618.5|618.2|616.9|616.8|76855
1589800200000|2020-05-18 11:10:00|617.3|617|618.1|617.9|618.5|618.3|616.2|616|42475
1589800500000|2020-05-18 11:15:00|618.2|618|620.1|619.8|620.2|619.9|618.2|617.9|33433
1589800800000|2020-05-18 11:20:00|620|619.7|619.6|619.3|620.6|620.2|619.1|618.9|57135
1589801100000|2020-05-18 11:25:00|619.7|619.4|619.5|619.1|620.3|620.1|618.5|618.3|69090
1589801400000|2020-05-18 11:30:00|619.6|619.2|617.3|617|620|619.8|617.3|616.9|58515
1589801700000|2020-05-18 11:35:00|617.4|617.1|619.5|619.2|619.8|619.5|617|616.6|94590
1589802000000|2020-05-18 11:40:00|619.4|619.1|622.1|621.7|622.2|621.9|619.2|618.9|84901
1589802300000|2020-05-18 11:45:00|622.2|621.8|623.8|623.6|624.6|624.3|622.1|621.8|107080
1589802600000|2020-05-18 11:50:00|623.6|623.5|624|623.7|625.5|625|623.3|623.1|228007
1589802900000|2020-05-18 11:55:00|623.9|623.6|624.5|624.1|624.7|624.4|622.5|622.2|90039
1589803200000|2020-05-18 12:00:00|624.6|624.2|625.4|624.9|625.9|625.4|624.6|624.2|92989
1589803500000|2020-05-18 12:05:00|625.3|625|627|626.6|627.4|627.1|625|624.7|74416
1589803800000|2020-05-18 12:10:00|627.1|626.7|633.3|632.7|633.6|633|627.1|626.7|295475
1589804100000|2020-05-18 12:15:00|633.4|632.8|635.5|634.9|635.8|635.4|633|632.7|282438
1589804400000|2020-05-18 12:20:00|635.4|634.8|637.1|636.6|637.4|637|634.8|634.2|169524
1589804700000|2020-05-18 12:25:00|637.2|636.7|639.1|638.6|639.5|639.2|636.3|636.1|227723
1589805000000|2020-05-18 12:30:00|639|638.4|637.2|636.7|639.1|638.7|636.8|636.5|115298
1589805300000|2020-05-18 12:35:00|637.3|636.8|637.3|636.9|638|637.5|636.2|635.8|118824
1589805600000|2020-05-18 12:40:00|637.4|637|637.7|637.5|638.4|638.1|636.9|636.7|109514
1589805900000|2020-05-18 12:45:00|637.8|637.6|636.9|636.7|638|637.7|635.6|635.2|229168
1589806200000|2020-05-18 12:50:00|637|636.6|637|636.6|637.3|636.9|634.9|634.8|291761
1589806500000|2020-05-18 12:55:00|636.9|636.5|638.8|638.4|638.9|638.6|636.6|636.2|135049
1589806800000|2020-05-18 13:00:00|638.9|638.3|640.1|639.5|641.9|641.5|638.7|638.3|509612
1589807100000|2020-05-18 13:05:00|640.2|639.6|641.1|640.5|641.8|641.4|639.1|638.6|121681
1589807400000|2020-05-18 13:10:00|641|640.6|639.2|638.6|642|641.7|638.2|637.8|105282
1589807700000|2020-05-18 13:15:00|639.3|638.7|640.9|640.7|641|640.7|638.6|638.2|100836
1589808000000|2020-05-18 13:20:00|641|640.6|640.8|640.4|641.9|641.4|640.1|639.7|153638
1589808300000|2020-05-18 13:25:00|640.9|640.5|642.2|641.8|642.4|642.1|640.5|640.2|131343
1589808600000|2020-05-18 13:30:00|642.1|641.6|643.3|643|643.8|643.4|638.9|638.5|248029
1589808900000|2020-05-18 13:35:00|643.4|643.1|645.5|644.9|646.9|646.5|642.2|641.8|423253
1589809200000|2020-05-18 13:40:00|645.4|644.8|642.3|641.9|646.9|646.5|641.9|641.6|222243
1589809500000|2020-05-18 13:45:00|642.5|642|640.9|640.5|642.8|642.3|639.8|639.1|119777
1589809800000|2020-05-18 13:50:00|641|640.6|638.5|638.1|641.8|641.2|638.3|637.8|111798
1589810100000|2020-05-18 13:55:00|638.4|638|641.9|641.4|642.2|641.6|637.9|637.5|62759
1589810400000|2020-05-18 14:00:00|642|641.5|640.4|639.9|642.3|642|638.7|638.2|116188
1589810700000|2020-05-18 14:05:00|640.5|640|638.6|638.2|641.1|640.7|638.1|637.6|147018
1589811000000|2020-05-18 14:10:00|638.5|638.1|635.5|635.1|639.4|639.1|634.8|634.6|148875
1589811300000|2020-05-18 14:15:00|635.4|634.9|637.8|637.5|638|637.6|634.5|634.2|194640
1589811600000|2020-05-18 14:20:00|637.9|637.6|636.4|636.1|638.9|638.7|636.2|635.7|79321
1589811900000|2020-05-18 14:25:00|636.5|636.2|635|634.7|637.3|637.1|634.8|634.4|113218
1589812200000|2020-05-18 14:30:00|635.1|634.8|637.1|636.7|637.5|636.9|634.6|634.2|86288
1589812500000|2020-05-18 14:35:00|637.2|636.8|639.5|639.1|639.6|639.2|635.8|635.6|147748
1589812800000|2020-05-18 14:40:00|639.6|639.2|639.8|639.6|640.3|639.9|638.6|638.1|209741
1589813100000|2020-05-18 14:45:00|639.9|639.5|642.9|642.5|642.9|642.7|638.9|638.7|301027
1589813400000|2020-05-18 14:50:00|642.8|642.6|643.1|642.9|644.6|644.3|642.5|642.3|143476
1589813700000|2020-05-18 14:55:00|643.2|643|643.9|643.5|646|645.8|643.2|642.9|235003
1589814000000|2020-05-18 15:00:00|644|643.6|642.9|642.6|644.7|644.3|642|641.8|165985
1589814300000|2020-05-18 15:05:00|642.8|642.5|644.4|644.2|645.5|645.2|642.7|642.3|232167
1589814600000|2020-05-18 15:10:00|644.5|644.3|646.9|646.4|647.4|647.1|644.1|643.9|417289
1589814900000|2020-05-18 15:15:00|646.8|646.5|646.9|646.6|647.4|647.1|645.7|645.5|242875
1589815200000|2020-05-18 15:20:00|647|646.7|649.2|648.9|650|649.8|646.9|646.6|391507
1589815500000|2020-05-18 15:25:00|649.3|649|651.8|651.1|655|654.8|649.3|649|779278
1589871600000|2020-05-19 07:00:00|672|670.7|677.7|676.5|679|678.1|667.1|664.9|1037319
1589871900000|2020-05-19 07:05:00|677.6|676.6|669.7|669.2|678.8|678.5|669.5|669|601833
1589872200000|2020-05-19 07:10:00|669.6|669|674.5|673.9|677.9|677|667.9|666.9|297646
1589872500000|2020-05-19 07:15:00|674.7|674|679|678.2|679|678.2|673|672.2|252562
1589872800000|2020-05-19 07:20:00|678.9|678.6|672.6|672|679.9|679.2|671.7|670.8|240126
1589873100000|2020-05-19 07:25:00|672.9|672.1|669.5|669|673.9|673.6|669.4|668.9|150182
1589873400000|2020-05-19 07:30:00|669.4|669.1|657|656.3|669.7|669.1|656.7|651.7|589998
1589873700000|2020-05-19 07:35:00|656.9|656.1|663.2|662.2|663.9|663.1|655|654.1|201334
1589874000000|2020-05-19 07:40:00|663.1|662.1|668.1|667.3|668.2|667.6|660.5|659.6|239449
1589874300000|2020-05-19 07:45:00|668|667.2|664.8|664|668.4|667.5|663.1|662.2|186753
1589874600000|2020-05-19 07:50:00|664.9|664.1|659.9|659.1|665.5|664.8|659.6|659|174858
1589874900000|2020-05-19 07:55:00|659.7|659.2|662.8|662|665.4|664.6|659.7|659.1|199494
1589875200000|2020-05-19 08:00:00|662.9|662.1|656.8|656.2|665.6|665.1|656.7|656.1|179470
1589875500000|2020-05-19 08:05:00|656.7|656.3|654.2|653.6|657.7|657.3|651.5|651|233733
1589875800000|2020-05-19 08:10:00|654.1|653.7|650.6|650.2|655.7|654.8|650.5|650|186795
1589876100000|2020-05-19 08:15:00|650.4|650.1|656.6|656|656.7|656.1|649.2|648.7|129871
1589876400000|2020-05-19 08:20:00|656.5|656.1|650.8|650.2|656.9|656.4|650.1|649.6|182216
1589876700000|2020-05-19 08:25:00|650.6|650|652.6|651.9|652.9|652.5|649.3|648.8|189569
1589877000000|2020-05-19 08:30:00|652.7|652|652|651.7|655.1|655|649.7|649.1|239855
1589877300000|2020-05-19 08:35:00|652.2|651.8|651.6|651|654.3|653.8|650.2|649.7|179871
1589877600000|2020-05-19 08:40:00|651.5|651.1|659.2|658.6|659.9|659.5|651.5|651|355687
1589877900000|2020-05-19 08:45:00|659.3|658.8|665.1|664.3|665.3|664.9|658.9|658.2|245257
1589878200000|2020-05-19 08:50:00|665.2|664.4|660|659.6|665.3|665|658.9|658.1|135509
1589878500000|2020-05-19 08:55:00|659.9|659.4|660.6|659.4|661.3|660.5|657.3|656.5|80490
1589878800000|2020-05-19 09:00:00|660.9|659.1|660.2|659.6|662.9|662.5|659.7|659.1|75998
1589879100000|2020-05-19 09:05:00|660.1|659.5|657.5|657|660.8|660.1|657.4|657|78338
1589879400000|2020-05-19 09:10:00|657.6|657.1|657.9|657.3|659.5|659|656.4|655.9|88988
1589879700000|2020-05-19 09:15:00|658|657.4|659.9|659.3|660|659.5|657.4|657|49371
1589880000000|2020-05-19 09:20:00|659.8|659.4|658|657.7|659.9|659.5|657.7|657.4|36839
1589880300000|2020-05-19 09:25:00|657.9|657.8|657.6|657.2|658.5|658.1|656.7|656.4|66265
1589880600000|2020-05-19 09:30:00|657.5|657.1|658.5|658.1|658.6|658.2|655.7|655.2|90450
1589880900000|2020-05-19 09:35:00|658.6|658.2|657.3|657|659.6|659.1|657.2|657|41900
1589881200000|2020-05-19 09:40:00|657.5|657.1|658.4|657.9|659.2|658.9|657.2|656.8|78020
1589881500000|2020-05-19 09:45:00|658.3|658|658.3|658|659.1|658.8|656.6|656.1|85027
1589881800000|2020-05-19 09:50:00|658.2|658.1|657.8|657.5|659.2|658.9|656.9|656.5|53734
1589882100000|2020-05-19 09:55:00|657.9|657.4|656.1|655.7|657.9|657.5|655.7|655.3|57024
1589882400000|2020-05-19 10:00:00|656|655.8|650.7|650|656.2|655.8|650.2|650|176630
1589882700000|2020-05-19 10:05:00|650.6|650.1|651.7|651.3|652|651.7|649.8|649.5|75327
1589883000000|2020-05-19 10:10:00|651.8|651.2|651.2|650.6|653|652.6|650.6|650.2|52793
1589883300000|2020-05-19 10:15:00|651.3|650.8|651.5|651.1|653.8|653.5|651|650.4|54773
1589883600000|2020-05-19 10:20:00|651.6|651.2|650.5|650.2|651.7|651.4|648.9|648.6|100429
1589883900000|2020-05-19 10:25:00|650.4|650.1|648.7|648.3|651.9|651.4|648.7|648.3|42206
1589884200000|2020-05-19 10:30:00|648.8|648.4|648.4|648|648.8|648.4|646.9|646.3|55848
1589884500000|2020-05-19 10:35:00|648.3|647.8|648.5|648.1|649.8|649.5|647.2|646.9|58469
1589884800000|2020-05-19 10:40:00|648.4|648|649.3|648.9|650|649.7|647.6|647.2|49720
1589885100000|2020-05-19 10:45:00|649.2|648.8|651.7|651.3|651.7|651.5|649.1|648.7|49626
1589885400000|2020-05-19 10:50:00|651.6|651.2|650.2|650|651.8|651.4|649.3|648.9|97856
1589885700000|2020-05-19 10:55:00|650.1|649.8|654.2|653.8|655.6|655.2|650.1|649.6|139736
1589886000000|2020-05-19 11:00:00|656|653.7|658.6|658.3|658.8|658.4|654.5|653.7|202606
1589886300000|2020-05-19 11:05:00|658.5|658.2|658.5|658.1|659.2|659|657.4|657.2|170085
1589886600000|2020-05-19 11:10:00|658.6|658.2|658.9|658.6|660|659.8|658.3|657.9|81475
1589886900000|2020-05-19 11:15:00|658.8|658.4|662.1|661.5|663|662.7|658.4|658.1|98359
1589887200000|2020-05-19 11:20:00|662.2|661.6|663.9|663.4|664.7|664.2|660.9|660.5|97219
1589887500000|2020-05-19 11:25:00|663.8|663.6|662.1|661.8|665|664.7|662|661.6|106295
1589887800000|2020-05-19 11:30:00|662|661.6|659.5|658.9|662.4|662.1|658.7|658.5|62270
1589888100000|2020-05-19 11:35:00|659.4|658.8|658.8|658.3|659.4|658.9|657.8|657.6|55919
1589888400000|2020-05-19 11:40:00|658.7|658.2|660|659.6|660.4|659.9|658|657.6|50356
1589888700000|2020-05-19 11:45:00|659.9|659.5|659.2|658.8|660.1|659.6|658.1|657.8|203046
1589889000000|2020-05-19 11:50:00|659.1|658.7|659.2|658.8|660|659.7|658.4|658.1|46988
1589889300000|2020-05-19 11:55:00|659.1|658.9|659.1|658.7|660.1|659.7|658.6|658.4|33184
1589889600000|2020-05-19 12:00:00|659.2|658.8|658.7|658.2|660.4|660|658.2|658|54750
1589889900000|2020-05-19 12:05:00|658.6|658.1|656.8|656.5|658.8|658.4|655.9|655.5|45102
1589890200000|2020-05-19 12:10:00|656.7|656.3|655.3|654.9|657.5|657.1|654.5|654.3|72555
1589890500000|2020-05-19 12:15:00|655.4|655|655.1|654.8|655.6|655.4|654.1|653.8|50698
1589890800000|2020-05-19 12:20:00|655|654.7|652.2|651.7|655.5|655.2|651.8|651.4|110770
1589891100000|2020-05-19 12:25:00|652.1|651.6|657.6|657|658.2|657.8|651.5|651.2|270614
1589891400000|2020-05-19 12:30:00|657.8|657.2|658.5|657.9|659.3|658.7|657.5|657|38652
1589891700000|2020-05-19 12:35:00|658.4|657.8|659.7|659.5|660|659.8|657.9|657.6|67145
1589892000000|2020-05-19 12:40:00|659.8|659.4|661.5|661.2|662.1|661.9|659.3|659|125689
1589892300000|2020-05-19 12:45:00|661.4|661.1|658.6|658.1|661.6|661.3|657.9|657.4|169762
1589892600000|2020-05-19 12:50:00|658.7|658.2|656.5|656.1|659|658.8|655.7|655.5|32079
1589892900000|2020-05-19 12:55:00|656.7|656.2|658.1|657.8|659.4|658.9|656.7|656.2|85361
1589893200000|2020-05-19 13:00:00|658.2|657.9|658.9|658.5|659.8|659.6|657.9|657.6|54347
1589893500000|2020-05-19 13:05:00|658.8|658.6|659.5|659.1|660.6|660.3|658.4|658.1|134853
1589893800000|2020-05-19 13:10:00|659.4|659|660.1|659.7|661.2|660.8|659|658.5|155684
1589894100000|2020-05-19 13:15:00|660|659.8|659.4|659|660.3|660.1|658|657.7|58131
1589894400000|2020-05-19 13:20:00|659.3|658.9|659.9|659.5|660.7|660.3|658.3|658|29705
1589894700000|2020-05-19 13:25:00|659.8|659.4|655.8|655.3|661|660.7|655.5|655.1|173570
1589895000000|2020-05-19 13:30:00|655.7|655.2|651.5|651|655.8|655.7|650.9|650.7|221276
1589895300000|2020-05-19 13:35:00|651.4|651.1|649.6|649.1|652.9|652.6|648.6|648.2|262252
1589895600000|2020-05-19 13:40:00|649.5|649.2|650|649.5|650.8|650.5|648.1|647.6|124442
1589895900000|2020-05-19 13:45:00|650.1|649.6|645.1|644.7|650.2|650|644.5|643.8|278376
1589896200000|2020-05-19 13:50:00|645|644.2|648.1|647.5|648.1|647.9|644.6|644.1|208603
1589896500000|2020-05-19 13:55:00|648|647.4|650|649.7|652.4|652.1|647.6|647.1|223173
1589896800000|2020-05-19 14:00:00|650.1|649.8|649.3|649|650.3|650.1|647.3|646.8|148780
1589897100000|2020-05-19 14:05:00|649.4|649.1|654.4|654.1|654.8|654.4|649.4|649.1|154078
1589897400000|2020-05-19 14:10:00|654.3|654|652.7|652.3|654.8|654.4|652|651.6|200149
1589897700000|2020-05-19 14:15:00|652.6|652.5|648|647.5|653|652.7|647.2|646.6|91281
1589898000000|2020-05-19 14:20:00|647.9|647.3|648.5|648|650.3|650|647.7|647.2|66539
1589898300000|2020-05-19 14:25:00|648.6|648.1|647.8|647.2|650.6|650.1|645.8|645.4|178069
1589898600000|2020-05-19 14:30:00|647.9|647.3|648.9|648.5|650|649.5|647.2|646.7|147154
1589898900000|2020-05-19 14:35:00|648.8|648.4|646.6|646.2|649.6|649|645.7|645.2|54974
1589899200000|2020-05-19 14:40:00|646.5|646.1|646.7|646.5|646.9|646.7|645.1|644.8|178384
1589899500000|2020-05-19 14:45:00|646.8|646.6|649.6|649.4|650.5|650|645.7|645.5|104998
1589899800000|2020-05-19 14:50:00|649.8|649.3|654.1|653.9|654.5|654.2|649.8|649.2|189999
1589900100000|2020-05-19 14:55:00|654.2|653.8|655.1|654.6|655.2|654.8|652.5|652|101785
1589900400000|2020-05-19 15:00:00|655.2|654.7|658.3|658|658.4|658.2|654.7|654.3|186111
1589900700000|2020-05-19 15:05:00|658.4|658.1|656.2|655.9|659|658.8|656.2|655.8|196434
1589901000000|2020-05-19 15:10:00|656.1|655.8|654.8|654.2|657|656.6|654.1|653.9|123576
1589901300000|2020-05-19 15:15:00|654.7|654.3|656.8|656.4|657.3|656.9|654.5|654.2|101372
1589901600000|2020-05-19 15:20:00|657|656.5|659.1|658.7|659.5|659.1|656.1|656|204003
1589901900000|2020-05-19 15:25:00|659|658.8|658.8|658.5|660|659.7|658.4|658.2|322721
1589958000000|2020-05-20 07:00:00|652.1|650.7|656.3|655.1|658|657.3|647.2|646.2|454006
1589958300000|2020-05-20 07:05:00|656.5|655.2|650.4|649.3|659.4|658.4|650.3|649.1|164326
1589958600000|2020-05-20 07:10:00|650.3|649.2|648.8|648.2|651.9|651.3|647.2|646.4|145197
1589958900000|2020-05-20 07:15:00|648.7|648|647.9|647.1|651.2|650.2|647|646.3|123052
1589959200000|2020-05-20 07:20:00|647.8|647|645.2|644.5|648.6|648.1|644.7|643.9|110345
1589959500000|2020-05-20 07:25:00|645.1|644.4|645.4|644.5|646.2|645.9|643|642.4|69221
1589959800000|2020-05-20 07:30:00|645.3|644.6|645|644.4|645.3|644.6|643|642.4|110466
1589960100000|2020-05-20 07:35:00|644.9|644.2|641.4|640.8|644.9|644.4|639.1|638.4|225085
1589960400000|2020-05-20 07:40:00|641.5|640.9|642.6|642|643.4|642.7|640.5|640|90912
1589960700000|2020-05-20 07:45:00|642.5|641.9|645.5|645|645.6|645|640.7|640.5|67779
1589961000000|2020-05-20 07:50:00|645.7|645.1|643.3|642.6|647.3|646.6|643|642.5|138332
1589961300000|2020-05-20 07:55:00|643.2|642.5|642.1|641.5|644.8|644.1|641.8|641.1|133786
1589961600000|2020-05-20 08:00:00|642|641.3|645.4|644.8|646.5|645.9|641.7|641.2|76718
1589961900000|2020-05-20 08:05:00|645.3|644.7|646.6|646.2|647.4|646.8|645.1|644.5|44424
1589962200000|2020-05-20 08:10:00|646.5|646|649|648.4|649.2|648.4|645.9|645.3|39740
1589962500000|2020-05-20 08:15:00|649.1|648.5|652.8|652.2|653.4|652.8|648.8|648.4|99125
1589962800000|2020-05-20 08:20:00|652.9|652.3|653.2|652.6|654.6|654.1|652|651.3|76430
1589963100000|2020-05-20 08:25:00|653.3|652.7|652.9|652.5|654|653.6|650.3|650|59515
1589963400000|2020-05-20 08:30:00|653|652.3|648.6|648.1|653.4|652.9|648.5|648|20902
1589963700000|2020-05-20 08:35:00|648.7|648.2|651.8|651.1|652.5|652|648.7|648.1|93475
1589964000000|2020-05-20 08:40:00|651.7|651.2|651.6|651|652.3|651.8|649.9|649.4|45612
1589964300000|2020-05-20 08:45:00|651.7|651.1|652.9|652.5|653.3|652.7|651.3|650.9|28601
1589964600000|2020-05-20 08:50:00|653|652.7|653.9|653.3|654|653.6|652.2|651.6|51539
1589964900000|2020-05-20 08:55:00|653.8|653.2|653.8|653.3|654|653.8|652.4|651.9|37871
1589965200000|2020-05-20 09:00:00|653.9|653.4|651|650.4|655|654.5|650.1|649.6|123911
1589965500000|2020-05-20 09:05:00|650.9|650.3|652.6|652|652.9|652.5|649.2|648.7|93947
1589965800000|2020-05-20 09:10:00|652.7|652.1|653.8|653.5|655.5|655.2|652.6|652.1|80524
1589966100000|2020-05-20 09:15:00|653.9|653.6|655|654.5|655|654.6|652.4|651.8|99682
1589966400000|2020-05-20 09:20:00|654.9|654.4|655|654.5|655.3|654.8|653.1|652.7|31391
1589966700000|2020-05-20 09:25:00|654.9|654.6|654.7|654.3|655.8|655.4|653.9|653.5|50442
1589967000000|2020-05-20 09:30:00|654.8|654.2|654.5|654.1|655.9|655.6|653.4|653.1|23608
1589967300000|2020-05-20 09:35:00|654.6|654.2|653|652.5|655.3|654.8|652.9|652.4|39554
1589967600000|2020-05-20 09:40:00|652.9|652.4|653.9|653.4|654|653.5|651.9|651.6|45800
1589967900000|2020-05-20 09:45:00|653.8|653.3|652.5|652.3|654.8|654.4|651.9|651.6|35997
1589968200000|2020-05-20 09:50:00|652.6|652.4|655.3|655|655.9|655.4|652.6|652.4|60896
1589968500000|2020-05-20 09:55:00|655.2|654.9|659|658.4|659.6|659|655|654.7|72288
1589968800000|2020-05-20 10:00:00|658.9|658.3|661.3|661|661.3|661|658.4|658|108469
1589969100000|2020-05-20 10:05:00|661.5|661.1|662.2|661.8|662.9|662.5|660.8|660.6|95866
1589969400000|2020-05-20 10:10:00|662.1|661.7|660.2|659.7|662.4|662|659.8|659.2|70620
1589969700000|2020-05-20 10:15:00|660.1|659.6|660.4|659.9|661.2|660.8|659.7|659.2|57821
1589970000000|2020-05-20 10:20:00|660.5|660|660.1|659.7|661.6|661.3|660.1|659.7|30425
1589970300000|2020-05-20 10:25:00|660.2|659.9|658.8|658.4|661.3|660.9|658.1|657.6|52987
1589970600000|2020-05-20 10:30:00|658.9|658.5|658.5|658.2|659.3|658.9|657.7|657.1|30792
1589970900000|2020-05-20 10:35:00|658.6|658.3|659.7|659.3|659.9|659.5|658.5|658.1|77091
1589971200000|2020-05-20 10:40:00|659.8|659.4|661.6|661.2|662.8|662.5|659.4|659.2|158124
1589971500000|2020-05-20 10:45:00|661.7|661.3|660.6|660.2|661.9|661.3|659.5|659|99176
1589971800000|2020-05-20 10:50:00|660.7|660.3|660|659.7|661|660.7|659.5|659.1|115792
1589972100000|2020-05-20 10:55:00|659.9|659.6|661.5|661.3|662.4|661.9|659.9|659.6|77726
1589972400000|2020-05-20 11:00:00|662|661.2|661|660.5|663.5|663|660.8|660.3|100831
1589972700000|2020-05-20 11:05:00|660.9|660.4|660.6|660.1|662.2|661.9|660.3|659.8|35208
1589973000000|2020-05-20 11:10:00|660.5|660|661|660.6|661.7|661.3|660.2|659.7|20789
1589973300000|2020-05-20 11:15:00|661.1|660.5|663.4|663.2|663.8|663.3|660.5|660.1|126963
1589973600000|2020-05-20 11:20:00|663.3|663.1|665|664.6|665|664.7|663.3|663|64649
1589973900000|2020-05-20 11:25:00|664.9|664.7|665.7|665.4|665.9|665.5|664.1|663.7|156371
1589974200000|2020-05-20 11:30:00|665.6|665.3|667.2|666.8|667.6|667.2|664.3|663.8|82433
1589974500000|2020-05-20 11:35:00|667.1|666.7|671.5|671.1|671.5|671.1|667|666.6|223672
1589974800000|2020-05-20 11:40:00|671.3|670.9|672.2|671.7|672.5|672.1|670.2|669.6|115736
1589975100000|2020-05-20 11:45:00|672.1|671.6|672|671.5|673.7|673.5|670.9|670.4|85556
1589975400000|2020-05-20 11:50:00|672.1|671.6|672.5|672|673.7|673.3|671.5|670.9|51882
1589975700000|2020-05-20 11:55:00|672.4|672.1|670.8|670.4|672.5|672.3|669.8|669.1|223660
1589976000000|2020-05-20 12:00:00|670.9|670.5|669.7|669.3|671.7|671.5|669.1|668.8|40789
1589976300000|2020-05-20 12:05:00|669.8|669.4|671|670.6|671|670.7|668.4|668.2|84778
1589976600000|2020-05-20 12:10:00|670.9|670.5|673.8|673.4|673.9|673.5|670.7|670.5|55851
1589976900000|2020-05-20 12:15:00|673.7|673.3|675.4|675|675.8|675.6|672.8|672.5|132486
1589977200000|2020-05-20 12:20:00|675.6|675.5|675|674.6|677|676.6|674|673.6|130243
1589977500000|2020-05-20 12:25:00|675.3|674.7|675.4|675|676.8|676.4|674.5|674.1|66102
1589977800000|2020-05-20 12:30:00|675.3|674.9|671.7|671.1|676.2|675.8|671.5|671|105715
1589978100000|2020-05-20 12:35:00|671.6|671|669.8|669.4|671.7|671|669.8|669.4|68171
1589978400000|2020-05-20 12:40:00|669.9|669.5|670.6|670.2|671.5|671.3|669.5|669|117349
1589978700000|2020-05-20 12:45:00|670.5|670.1|670.6|670.1|671.3|670.9|669.5|669|24522
1589979000000|2020-05-20 12:50:00|670.7|670.2|670.8|670.4|671.4|670.9|669.4|669|36197
1589979300000|2020-05-20 12:55:00|670.9|670.5|671.3|670.8|671.4|671|669.5|669.2|58430
1589979600000|2020-05-20 13:00:00|671.4|670.9|671.4|670.8|672.9|672.5|670.9|670.5|43184
1589979900000|2020-05-20 13:05:00|671.5|670.9|672.4|671.9|672.5|672.2|670.8|670.2|319468
1589980200000|2020-05-20 13:10:00|672.5|672|674.6|674.1|674.8|674.6|672|671.5|92709
1589980500000|2020-05-20 13:15:00|674.5|674|673.9|673.7|675|674.7|673.6|673.3|98872
1589980800000|2020-05-20 13:20:00|674|673.6|673.1|672.7|674.9|674.6|672.5|672.3|82091
1589981100000|2020-05-20 13:25:00|673|672.8|671.8|671.4|673.2|672.8|671.2|670.8|75622
1589981400000|2020-05-20 13:30:00|671.7|671.3|672|671.6|672.8|672.5|670.2|669.5|212586
1589981700000|2020-05-20 13:35:00|672.1|671.7|674.9|674.6|675|674.8|671.5|671.2|213041
1589982000000|2020-05-20 13:40:00|675|674.7|672.7|672.2|676|675.5|672.4|672.1|191814
1589982300000|2020-05-20 13:45:00|672.6|672.1|675|674.6|675|674.6|671|670.5|99988
1589982600000|2020-05-20 13:50:00|674.9|674.7|676.5|676.2|677.4|677.2|674.9|674.6|213344
1589982900000|2020-05-20 13:55:00|676.4|676.1|674.7|674.3|676.8|676.3|673.8|673.5|177440
1589983200000|2020-05-20 14:00:00|674.8|674.2|677|676.5|678|677.6|673.7|673.4|182592
1589983500000|2020-05-20 14:05:00|676.9|676.4|677.6|677.4|678|677.8|675.8|675.5|260411
1589983800000|2020-05-20 14:10:00|677.7|677.5|679.2|678.9|679.7|679.4|677.7|677.5|250545
1589984100000|2020-05-20 14:15:00|679.3|679|675.4|675.1|679.8|679.2|675|674.5|142282
1589984400000|2020-05-20 14:20:00|675.5|675.2|678.4|678|679|678.6|674.9|674.5|127833
1589984700000|2020-05-20 14:25:00|678.3|677.9|679.3|678.8|679.9|679.5|675.8|675.5|162365
1589985000000|2020-05-20 14:30:00|679|678.9|679.8|679.3|680|679.7|676.7|676.6|267354
1589985300000|2020-05-20 14:35:00|679.9|679.4|679.8|679.5|680.8|680.4|678.3|678.2|291695
1589985600000|2020-05-20 14:40:00|679.9|679.6|680.4|680|680.7|680.3|678.9|678.4|153971
1589985900000|2020-05-20 14:45:00|680.3|680.1|680.3|679.9|681.5|681.4|679.8|679.5|223175
1589986200000|2020-05-20 14:50:00|680.4|680|680.3|680.1|681.3|681|679.6|679.3|180867
1589986500000|2020-05-20 14:55:00|680.4|680.2|679.8|679.5|681|680.8|679.5|679.3|114853
1589986800000|2020-05-20 15:00:00|679.9|679.8|677.5|677.1|680.3|680|677.5|677|99088
1589987100000|2020-05-20 15:05:00|677.4|677|678.7|678.5|678.8|678.7|676.8|676.3|122144
1589987400000|2020-05-20 15:10:00|678.8|678.6|681|680.8|681.2|681|678.3|677.8|233704
1589987700000|2020-05-20 15:15:00|680.9|680.7|679.3|679.1|681|680.7|679.1|678.9|227919
1589988000000|2020-05-20 15:20:00|679.4|679.2|681|680.7|681.5|681.1|679.4|679.2|248722
1589988300000|2020-05-20 15:25:00|681.1|680.8|682.4|682|683.6|683.2|681|680.6|282557
1590044400000|2020-05-21 07:00:00|675|674|671.7|670.9|675|674|669.8|669|215882
1590044700000|2020-05-21 07:05:00|671.6|671|673.2|672.7|673.3|673|666.5|666|198872
1590045000000|2020-05-21 07:10:00|673.4|672.8|677.6|676.8|677.7|677|673.4|672.6|101373
1590045300000|2020-05-21 07:15:00|677.5|676.7|678.2|677.7|679|678.5|675.9|675.3|128778
1590045600000|2020-05-21 07:20:00|678.3|677.8|671.5|670.8|678.7|678|671|670.8|86989
1590045900000|2020-05-21 07:25:00|671.6|670.4|678.9|678.2|679|678.2|670.9|670.3|63833
1590046200000|2020-05-21 07:30:00|678.2|677.9|678|677.2|679.6|679|676.2|676|84104
1590046500000|2020-05-21 07:35:00|678.2|677.4|678.1|677.3|680.9|680.1|677.5|676.8|58528
1590046800000|2020-05-21 07:40:00|677.9|677.2|674.6|674|677.9|677.4|674.6|674|35800
1590047100000|2020-05-21 07:45:00|674.5|673.8|676.3|675.6|677.5|676.8|674.1|673.5|54359
1590047400000|2020-05-21 07:50:00|676.4|675.7|675.6|675.1|678.2|677.5|675.6|674.9|52193
1590047700000|2020-05-21 07:55:00|675.5|675|674.8|674.3|675.5|675|673.7|673|49039
1590048000000|2020-05-21 08:00:00|674.7|674.2|677.2|676.7|677.8|677.2|674.7|674.2|90467
1590048300000|2020-05-21 08:05:00|677.1|676.6|671.9|671.3|677.1|676.6|671.7|671|98789
1590048600000|2020-05-21 08:10:00|671.8|671.2|671.5|671|672.9|672.3|670.3|670|89695
1590048900000|2020-05-21 08:15:00|671.4|670.9|672.1|671.6|672.3|671.8|670.3|669.9|40741
1590049200000|2020-05-21 08:20:00|672|671.5|669.8|669.4|672.6|672.4|669.5|669|75782
1590049500000|2020-05-21 08:25:00|669.7|669.3|667.9|667.3|669.9|669.6|667.5|667.3|87590
1590049800000|2020-05-21 08:30:00|667.8|667.2|669.8|669.4|670.5|669.9|667.6|667.2|37748
1590050100000|2020-05-21 08:35:00|669.7|669.3|668.8|668.5|670|669.5|667.9|667.5|27641
1590050400000|2020-05-21 08:40:00|668.9|668.6|667.4|666.9|668.9|668.7|666.4|666|47204
1590050700000|2020-05-21 08:45:00|667.3|667|666.2|666|667.6|667.3|665.8|665.3|66803
1590051000000|2020-05-21 08:50:00|666.1|665.9|668|667.6|668.5|668.2|666|665.5|52947
1590051300000|2020-05-21 08:55:00|667.9|667.5|669.7|669.3|669.9|669.5|667.8|667.5|49893
1590051600000|2020-05-21 09:00:00|669.8|669.4|669.5|669.1|672|671.6|669.2|668.9|135582
1590051900000|2020-05-21 09:05:00|669.6|669.2|667.2|666.7|670.4|670.1|666.3|665.8|135547
1590052200000|2020-05-21 09:10:00|667.3|666.8|668.1|667.6|668.3|667.9|666|665.6|37338
1590052500000|2020-05-21 09:15:00|668.2|667.7|668.6|668.2|669.3|668.8|667.5|667.1|53805
1590052800000|2020-05-21 09:20:00|668.5|668.1|669.6|669.3|669.9|669.6|667.9|667.6|34127
1590053100000|2020-05-21 09:25:00|669.5|669.4|672.3|671.8|672.4|672.3|669.5|669.3|195912
1590053400000|2020-05-21 09:30:00|672.2|671.7|668.9|668.3|672.2|671.8|668.7|668.2|27055
1590053700000|2020-05-21 09:35:00|669|668.4|666.2|665.7|669.1|668.8|665.9|665.4|61168
1590054000000|2020-05-21 09:40:00|666.3|665.8|667|666.5|668|667.6|665.7|665.3|42617
1590054300000|2020-05-21 09:45:00|666.9|666.4|666.1|665.7|667.3|666.8|665.5|665.2|41718
1590054600000|2020-05-21 09:50:00|666.2|665.8|665.8|665.3|666.3|665.9|664.9|664.8|61751
1590054900000|2020-05-21 09:55:00|665.7|665.2|665.3|664.8|666.9|666.5|664.8|664.4|36072
1590055200000|2020-05-21 10:00:00|665.2|664.9|663.9|663.6|665.8|665.4|663.1|663|61917
1590055500000|2020-05-21 10:05:00|664|663.7|663.6|663.4|664.6|664.3|663.4|663|29140
1590055800000|2020-05-21 10:10:00|663.5|663.3|666.4|666|666.5|666.2|662.4|662.2|82065
1590056100000|2020-05-21 10:15:00|666.5|665.9|666.8|666.5|667.2|667|664.8|664.3|53344
1590056400000|2020-05-21 10:20:00|666.9|666.4|666.1|665.8|667.3|666.9|665.6|665.3|20506
1590056700000|2020-05-21 10:25:00|666|665.7|667.1|666.8|667.4|667.1|665.5|665.1|23434
1590057000000|2020-05-21 10:30:00|667|666.7|667.5|667.1|667.6|667.3|666.5|666|28905
1590057300000|2020-05-21 10:35:00|667.4|667.2|668|667.6|668.1|668|666.9|666.5|65431
1590057600000|2020-05-21 10:40:00|667.9|667.7|667.3|667|668.3|668.1|667.3|667|43746
1590057900000|2020-05-21 10:45:00|667.4|666.9|668.8|668.3|669|668.9|667.4|666.9|35217
1590058200000|2020-05-21 10:50:00|668.7|668.2|668|667.6|669.3|668.9|667.5|667.3|51601
1590058500000|2020-05-21 10:55:00|668.1|667.7|668.4|668.2|668.4|668.2|667.2|666.8|16400
1590058800000|2020-05-21 11:00:00|669.2|668.3|667.2|666.8|669.4|669.1|666.7|666.3|54201
1590059100000|2020-05-21 11:05:00|667.1|666.7|665.2|664.8|667.1|666.8|665|664.6|36319
1590059400000|2020-05-21 11:10:00|665.1|664.7|665.8|665.6|666.7|666.5|664.7|664.4|48425
1590059700000|2020-05-21 11:15:00|665.9|665.5|667.6|667.4|667.8|667.7|665.3|665|42333
1590060000000|2020-05-21 11:20:00|667.7|667.5|672.1|671.6|673.4|672.8|667.7|667.5|221340
1590060300000|2020-05-21 11:25:00|672|671.5|672.7|672.4|674.6|674.2|670.8|670.6|203296
1590060600000|2020-05-21 11:30:00|672.6|672.3|674.4|673.9|674.9|674.6|672.2|672|83428
1590060900000|2020-05-21 11:35:00|674.3|673.8|672.9|672.5|674.4|674|672.3|672.1|50323
1590061200000|2020-05-21 11:40:00|672.8|672.4|672.5|672.2|673.7|673.3|671.7|671.5|47793
1590061500000|2020-05-21 11:45:00|672.4|672.1|671.2|670.9|672.5|672.1|670.6|670.2|23090
1590061800000|2020-05-21 11:50:00|671.1|670.8|670.7|670.5|671.6|671.3|670.1|669.7|74779
1590062100000|2020-05-21 11:55:00|670.8|670.4|669.6|669.4|671.3|671|669.4|669.1|36774
1590062400000|2020-05-21 12:00:00|669.5|669.3|668.7|668.4|669.7|669.5|668.1|667.7|31898
1590062700000|2020-05-21 12:05:00|668.8|668.5|670.7|670.5|670.8|670.5|668.7|668.4|51285
1590063000000|2020-05-21 12:10:00|670.8|670.6|671.4|671|671.7|671.4|670.3|670|22162
1590063300000|2020-05-21 12:15:00|671.3|670.9|671.6|671.4|672.6|672.3|670.9|670.6|26514
1590063600000|2020-05-21 12:20:00|671.5|671.3|671.1|670.8|672.5|672.2|671.1|670.8|23565
1590063900000|2020-05-21 12:25:00|671|670.7|671.4|671.1|671.4|671.3|670.8|670.5|28822
1590064200000|2020-05-21 12:30:00|671.3|670.9|669.6|669.3|671.3|670.9|669|668.6|22502
1590064500000|2020-05-21 12:35:00|669.5|669.2|674.2|673.9|674.7|674.6|669.2|668.8|138958
1590064800000|2020-05-21 12:40:00|674.1|673.8|676.3|676|676.4|676.1|673.2|672.9|127963
1590065100000|2020-05-21 12:45:00|676.4|676.1|672.5|672.1|676.9|676.7|672.1|671.9|228758
1590065400000|2020-05-21 12:50:00|672.4|672|670.2|669.8|672.5|672.1|670.2|669.7|53505
1590065700000|2020-05-21 12:55:00|670.3|669.6|671.1|670.9|671.7|671.4|670|669.6|37054
1590066000000|2020-05-21 13:00:00|671.2|670.8|671.8|671.4|671.9|671.6|670.1|669.7|45718
1590066300000|2020-05-21 13:05:00|671.7|671.5|671.9|671.6|672.3|671.9|671|670.7|29547
1590066600000|2020-05-21 13:10:00|671.8|671.5|674|673.7|674|673.7|671.8|671.5|35986
1590066900000|2020-05-21 13:15:00|674.2|673.8|673.2|673|675.2|675|672.8|672.3|56148
1590067200000|2020-05-21 13:20:00|673.3|673.1|673.7|673.4|673.9|673.5|672.7|672.3|32618
1590067500000|2020-05-21 13:25:00|673.6|673.3|675.3|674.8|675.7|675.5|673.5|673|59086
1590067800000|2020-05-21 13:30:00|675.4|674.9|676.5|676.1|676.5|676.1|673.5|673.1|64077
1590068100000|2020-05-21 13:35:00|676.4|676.2|677.5|677.2|677.6|677.3|675.9|675.7|53802
1590068400000|2020-05-21 13:40:00|677.4|677.3|678.9|678.3|679.6|679.3|676.9|676.5|54119
1590068700000|2020-05-21 13:45:00|678.8|678.4|681.1|680.6|681.4|681|677.3|677.1|129943
1590069000000|2020-05-21 13:50:00|681|680.5|678.5|677.9|681|680.5|678.3|677.7|98111
1590069300000|2020-05-21 13:55:00|678.4|677.8|678|677.4|678.4|677.9|675.9|675.6|56944
1590069600000|2020-05-21 14:00:00|678.1|677.5|678.4|678|679.6|679.1|677.1|676.7|81956
1590069900000|2020-05-21 14:05:00|678.5|678.1|681.9|681.5|682.6|682.2|678.4|678|120816
1590070200000|2020-05-21 14:10:00|681.7|681.4|681.3|680.8|683.6|683.3|680.4|679.9|123339
1590070500000|2020-05-21 14:15:00|681.4|680.9|682.7|682.2|683.6|683.1|680.8|680.3|72950
1590070800000|2020-05-21 14:20:00|682.8|682.1|682.9|682.5|683.4|683|682.2|681.8|34538
1590071100000|2020-05-21 14:25:00|682.8|682.4|678.9|678.4|682.8|682.4|678.7|678.1|87185
1590071400000|2020-05-21 14:30:00|678.8|678.2|674.3|673.8|678.8|678.2|674.3|673.8|140156
1590071700000|2020-05-21 14:35:00|674.2|673.9|672.2|671.7|674.8|674.3|671.9|671.3|145777
1590072000000|2020-05-21 14:40:00|672.1|671.6|674.8|674.3|675.6|675.4|671.9|671.4|102644
1590072300000|2020-05-21 14:45:00|674.7|674.2|674.9|674.6|675.8|675.7|673.4|673|52147
1590072600000|2020-05-21 14:50:00|675|674.7|675|674.8|676|675.7|674.5|674.2|40323
1590072900000|2020-05-21 14:55:00|674.9|674.7|676.2|675.9|676.3|676.1|674.6|674.2|170662
1590073200000|2020-05-21 15:00:00|676.1|675.8|672.4|672.1|676.1|675.8|671.7|671.6|230448
1590073500000|2020-05-21 15:05:00|672.3|672|672.3|671.9|672.7|672.4|670.1|669.7|147760
1590073800000|2020-05-21 15:10:00|672.2|672|674.5|674.2|674.8|674.3|671.7|671.3|77088
1590074100000|2020-05-21 15:15:00|674.4|674.1|671.7|671.3|675|674.5|671.3|670.9|158895
1590074400000|2020-05-21 15:20:00|671.8|671.4|670.6|670.3|672.1|671.6|669.4|669.2|150745
1590074700000|2020-05-21 15:25:00|670.5|670.2|671.4|670.9|672|671.8|669.2|668.8|170930
1590130800000|2020-05-22 07:00:00|656.1|655.1|660.6|659.7|660.9|659.9|655.9|655.1|314234
1590131100000|2020-05-22 07:05:00|660.7|659.8|656.2|655.7|661.4|660.8|653|652|499487
1590131400000|2020-05-22 07:10:00|656.1|655.6|650.7|649.7|656.1|656|647.8|647.6|288321
1590131700000|2020-05-22 07:15:00|650.6|649.5|652.2|651.3|652.3|652|647.9|647.1|171158
1590132000000|2020-05-22 07:20:00|652.1|651.2|653.2|652.8|654.7|654.3|651|650|131322
1590132300000|2020-05-22 07:25:00|653.1|652.7|652.7|652|655.9|655.4|651.9|650.9|135213
1590132600000|2020-05-22 07:30:00|652.8|652.1|656.7|656.1|657.3|656.4|652.3|651.8|102451
1590132900000|2020-05-22 07:35:00|656.8|656.3|656.5|656.2|658.1|657.4|654.9|654.4|60923
1590133200000|2020-05-22 07:40:00|656.4|656.1|659.7|659.3|660.4|659.9|655.9|655.1|75309
1590133500000|2020-05-22 07:45:00|659.6|659.4|660|659.5|662|661.6|659|658.4|116084
1590133800000|2020-05-22 07:50:00|659.8|659.3|662.3|661.7|663.1|662.6|659.6|659|213739
1590134100000|2020-05-22 07:55:00|662.6|661.8|660|659.5|662.6|662.1|659.6|659.2|194450
1590134400000|2020-05-22 08:00:00|659.9|659.3|660.3|659.9|661.7|661.2|659|658.7|94279
1590134700000|2020-05-22 08:05:00|660.2|659.8|659.1|658.5|661.1|660.5|658.2|657.6|95840
1590135000000|2020-05-22 08:10:00|659|658.4|662.6|662|662.6|662.3|657.7|657.2|108655
1590135300000|2020-05-22 08:15:00|662.5|661.9|663.1|662.5|663.4|662.9|661.4|660.8|64336
1590135600000|2020-05-22 08:20:00|663.2|662.7|661.1|660.7|663.4|662.7|661|660.5|57662
1590135900000|2020-05-22 08:25:00|661.4|660.8|661.9|661.7|662.3|661.8|659.9|659.3|94425
1590136200000|2020-05-22 08:30:00|661.8|661.6|666|665.4|666.6|666.5|661.4|660.9|131275
1590136500000|2020-05-22 08:35:00|665.9|665.3|666.1|665.7|667.7|667|665.8|665.2|57854
1590136800000|2020-05-22 08:40:00|666.2|665.8|670.7|670.3|671.3|671.1|666|665.7|260470
1590137100000|2020-05-22 08:45:00|670.8|670.2|669|668.3|672.8|672.3|669|668.2|175721
1590137400000|2020-05-22 08:50:00|669.1|668.4|671.6|671.1|671.7|671.3|668|667.4|65836
1590137700000|2020-05-22 08:55:00|671.7|671.2|673.6|673.2|676|675.8|671.3|671.1|319219
1590138000000|2020-05-22 09:00:00|673.7|673.3|674.2|673.8|674.5|674.1|672.7|672.4|78885
1590138300000|2020-05-22 09:05:00|674.1|673.7|672.1|671.7|674.3|674.1|671.9|671.6|103352
1590138600000|2020-05-22 09:10:00|672.2|671.8|674.6|674|675|674.5|672.1|671.5|36958
1590138900000|2020-05-22 09:15:00|674.7|674.1|674.6|674|675.3|674.9|674.1|673.9|28132
1590139200000|2020-05-22 09:20:00|674.5|674.1|673.7|673.3|676|675.5|673.7|673.3|120617
1590139500000|2020-05-22 09:25:00|673.9|673.4|674|673.5|675.4|675|671.7|671.5|135966
1590139800000|2020-05-22 09:30:00|674.1|673.6|671.4|670.8|674.7|674.3|671|670.5|37240
1590140100000|2020-05-22 09:35:00|671.5|670.9|670.9|670.4|672.4|671.9|670.4|670|125117
1590140400000|2020-05-22 09:40:00|670.8|670.5|669.6|669.1|671.7|671.3|669.5|669.1|44199
1590140700000|2020-05-22 09:45:00|669.8|669.2|669.6|669.3|671.3|670.9|668.9|668.6|70712
1590141000000|2020-05-22 09:50:00|669.7|669.4|670.3|669.8|671.6|671.1|669.4|669.1|114498
1590141300000|2020-05-22 09:55:00|670.2|669.7|671.2|670.8|672.1|671.8|669.8|669.5|42300
1590141600000|2020-05-22 10:00:00|671.3|670.9|670.2|669.9|671.9|671.5|670.2|669.9|33950
1590141900000|2020-05-22 10:05:00|670.3|670|673.6|673.2|674.8|674.2|670.3|669.9|81010
1590142200000|2020-05-22 10:10:00|673.7|673.3|676.9|676.5|677|676.7|673.7|673.3|117443
1590142500000|2020-05-22 10:15:00|677|676.6|678.9|678.5|680|679.5|676.9|676.6|166131
1590142800000|2020-05-22 10:20:00|678.8|678.4|678.7|678.2|679|678.8|677.3|676.9|101723
1590143100000|2020-05-22 10:25:00|678.6|678.1|678.5|678.1|679.6|679.1|677.4|677|91825
1590143400000|2020-05-22 10:30:00|678.6|678.2|675.6|675|678.7|678.5|674.9|674.3|46360
1590143700000|2020-05-22 10:35:00|675.5|675.3|678.5|678.1|678.6|678.3|673.2|672.8|117602
1590144000000|2020-05-22 10:40:00|678.7|678.2|678.8|678.3|679.3|679|677.5|677.1|75712
1590144300000|2020-05-22 10:45:00|678.9|678.4|679.8|679.4|680|679.6|677.8|677.4|55090
1590144600000|2020-05-22 10:50:00|679.9|679.5|678.7|678.3|681.2|681|678.6|678.2|102997
1590144900000|2020-05-22 10:55:00|678.5|678.2|676.8|676.4|678.7|678.4|676.1|675.7|105461
1590145200000|2020-05-22 11:00:00|677.1|676.5|674.8|674.4|677.3|676.9|674|673.9|298851
1590145500000|2020-05-22 11:05:00|674.7|674.3|675.6|675.3|676.9|676.5|674.7|674.1|86877
1590145800000|2020-05-22 11:10:00|675.5|675.4|677.2|676.8|677.7|677.3|674.7|674.5|71952
1590146100000|2020-05-22 11:15:00|677.3|676.9|675.2|675|677.4|676.9|675.2|675|59467
1590146400000|2020-05-22 11:20:00|675.1|674.9|673.1|672.8|675.7|675.4|673|672.5|115445
1590146700000|2020-05-22 11:25:00|673.3|672.9|671.3|670.7|674.3|673.9|671.1|670.7|51846
1590147000000|2020-05-22 11:30:00|671.2|670.8|671.8|671.5|672.7|672.3|670.6|670.5|60659
1590147300000|2020-05-22 11:35:00|671.7|671.4|672.1|671.7|673|672.6|671.4|671.1|41452
1590147600000|2020-05-22 11:40:00|672.2|671.8|674.2|673.7|674.9|674.4|671.8|671.6|66834
1590147900000|2020-05-22 11:45:00|674.3|673.8|676.9|676.5|677|676.6|674.3|673.8|59789
1590148200000|2020-05-22 11:50:00|676.8|676.4|677.9|677.5|679.8|679.4|676.5|676.1|98645
1590148500000|2020-05-22 11:55:00|678|677.6|681.1|680.5|681.1|680.6|677.9|677.6|142699
1590148800000|2020-05-22 12:00:00|681.2|680.6|681.1|680.6|682|681.8|680.5|680.1|110797
1590149100000|2020-05-22 12:05:00|681.2|680.7|681.4|681.1|682.6|682.2|680.3|680.2|200671
1590149400000|2020-05-22 12:10:00|681.3|681.2|683.3|683|684.2|683.7|681.1|680.8|215470
1590149700000|2020-05-22 12:15:00|683.4|683.1|684.1|683.6|685|684.8|682.9|682.7|184955
1590150000000|2020-05-22 12:20:00|684|683.7|682.8|682.4|684.3|684|682.3|681.9|73709
1590150300000|2020-05-22 12:25:00|682.4|682.3|681.8|681.3|683.9|683.5|681.5|681.2|74170
1590150600000|2020-05-22 12:30:00|681.7|681.2|679.7|679.4|682.7|682.3|678.5|678.3|178763
1590150900000|2020-05-22 12:35:00|679.5|679.5|679.5|679.1|680.6|680.1|678.9|678.4|63353
1590151200000|2020-05-22 12:40:00|679.6|679.2|681.2|680.7|681.6|681.1|679.4|679.2|76937
1590151500000|2020-05-22 12:45:00|681.1|680.6|680.3|679.9|682.4|682|679.8|679.7|99393
1590151800000|2020-05-22 12:50:00|680.2|679.8|680.9|680.4|681|680.7|679.4|678.9|56578
1590152100000|2020-05-22 12:55:00|680.8|680.3|681.3|681|681.9|681.5|679.9|679.5|45869
1590152400000|2020-05-22 13:00:00|681.4|681.1|684.6|684.1|685|684.6|681.4|681.1|187442
1590152700000|2020-05-22 13:05:00|684.5|684.2|684.2|683.7|686.8|686.4|683.8|683.4|193916
1590153000000|2020-05-22 13:10:00|684.1|683.6|682.7|682.2|685|684.7|681.9|681.6|90667
1590153300000|2020-05-22 13:15:00|682.8|682.3|680.8|680.3|682.9|682.7|680|679.5|84749
1590153600000|2020-05-22 13:20:00|680.7|680.4|682.3|682.1|682.9|682.6|680.5|680.3|101042
1590153900000|2020-05-22 13:25:00|682.2|682|681.4|681|683.9|683.4|681.3|680.8|260023
1590154200000|2020-05-22 13:30:00|681.2|680.9|677.9|677.4|681.2|680.9|677|676.8|230191
1590154500000|2020-05-22 13:35:00|677.8|677.3|676.6|676.2|679.2|678.9|675.6|675.1|193961
1590154800000|2020-05-22 13:40:00|676.5|676.1|675.4|675.1|677.1|676.5|675.1|674.6|232251
1590155100000|2020-05-22 13:45:00|675.5|675|678.1|677.8|679.9|679.4|674.9|674.4|348159
1590155400000|2020-05-22 13:50:00|678|677.7|675.1|674.7|678.1|677.8|674.6|674.2|102466
1590155700000|2020-05-22 13:55:00|675.2|674.8|676.1|675.7|676.8|676.3|674.6|674.2|88382
1590156000000|2020-05-22 14:00:00|676.2|675.8|670.7|670.3|676.4|676|670.7|670.2|207194
1590156300000|2020-05-22 14:05:00|670.8|670.4|670.2|670|671.6|671.3|669.9|669.6|154095
1590156600000|2020-05-22 14:10:00|670.1|669.8|670.3|669.9|672|671.6|669|668.5|156852
1590156900000|2020-05-22 14:15:00|670.2|669.8|673.5|673|674.2|673.6|669.6|669.5|74060
1590157200000|2020-05-22 14:20:00|673.6|672.9|674.5|674|675|674.8|673.1|672.9|43903
1590157500000|2020-05-22 14:25:00|674.4|674.1|677|676.5|677|676.5|673.3|673.2|80618
1590157800000|2020-05-22 14:30:00|676.9|676.6|677.2|676.7|678.1|677.6|675.9|675.6|104278
1590158100000|2020-05-22 14:35:00|677.1|676.8|676.9|676.4|677.5|677.1|675.8|675.5|58552
1590158400000|2020-05-22 14:40:00|677|676.5|673|672.6|677.6|677.2|672.4|672.1|57589
1590158700000|2020-05-22 14:45:00|673.1|672.5|671.2|670.9|673.7|673.2|671.2|670.9|214768
1590159000000|2020-05-22 14:50:00|671.1|670.7|673.1|672.6|673.5|673.3|670.1|669.7|96693
1590159300000|2020-05-22 14:55:00|673|672.5|671.8|671.3|673|672.8|670.7|670.5|82547
1590159600000|2020-05-22 15:00:00|671.9|671.4|672.3|671.9|673|672.7|670.3|669.9|172005
1590159900000|2020-05-22 15:05:00|672.4|672|672.3|672|673.4|673.1|671.3|671.2|176151
1590160200000|2020-05-22 15:10:00|672.4|672.1|671.1|670.9|672.4|672.1|670.8|670.4|109471
1590160500000|2020-05-22 15:15:00|671.2|671|672.9|672.6|673.1|672.8|671.1|671|78787
1590160800000|2020-05-22 15:20:00|673|672.7|670.9|670.7|673|672.8|670.7|670.4|164382
1590161100000|2020-05-22 15:25:00|670.8|670.5|673|672.7|673.5|673.3|670.5|670.4|281036
1590390000000|2020-05-25 07:00:00|684.1|683.5|678.8|677.7|686.4|685.3|678|676.7|362791
1590390300000|2020-05-25 07:05:00|678.7|677.6|675.3|674.4|679.4|678.2|675|674.4|214669
1590390600000|2020-05-25 07:10:00|675.2|674.6|674.7|674.1|676.9|675.8|672.6|672.4|64530
1590390900000|2020-05-25 07:15:00|674.6|674|671.9|670.8|675.9|675.1|670.2|670|101345
1590391200000|2020-05-25 07:20:00|671.8|670.7|673.5|672.8|674.5|673.7|670.7|670.1|25299
1590391500000|2020-05-25 07:25:00|673.7|672.9|672|671.3|674.1|673.3|671.6|671|41242
1590391800000|2020-05-25 07:30:00|671.9|671.2|667.1|666.4|672|671.3|664.8|663.8|154025
1590392100000|2020-05-25 07:35:00|667.2|666.5|672|671.3|672.3|671.5|666.3|665.2|199302
1590392400000|2020-05-25 07:40:00|671.8|671.2|672.2|671.9|673.5|672.9|671.8|671|31555
1590392700000|2020-05-25 07:45:00|672.5|671.8|670.6|670.1|672.7|672.1|670.3|670|75094
1590393000000|2020-05-25 07:50:00|670.7|670.2|674.2|673.7|675|674.4|670.7|670.2|65585
1590393300000|2020-05-25 07:55:00|674.4|673.8|673.7|673|675|674.5|672.4|672.1|61240
1590393600000|2020-05-25 08:00:00|673.8|673.1|671|670.5|675.9|675.3|670.8|670.3|125017
1590393900000|2020-05-25 08:05:00|670.9|670.4|670.8|670.2|672.1|671.5|669.7|669.2|65172
1590394200000|2020-05-25 08:10:00|670.7|670.3|672.2|671.5|672.8|672.3|669.8|669.2|32154
1590394500000|2020-05-25 08:15:00|672|671.4|672.4|672.1|673.7|673.5|671.4|670.6|89981
1590394800000|2020-05-25 08:20:00|672.3|672|672.8|672.3|673.9|673.7|672|671.5|33355
1590395100000|2020-05-25 08:25:00|672.9|672.4|673.9|673.3|674.9|674.3|672.2|671.9|28373
1590395400000|2020-05-25 08:30:00|674|673.4|674.1|673.6|675.4|675|673.5|673|266382
1590395700000|2020-05-25 08:35:00|674.2|673.7|675.9|675.4|676|675.5|674|673.7|62237
1590396000000|2020-05-25 08:40:00|676|675.5|678.6|678.1|679|678.5|675|674.6|82116
1590396300000|2020-05-25 08:45:00|678.5|678.2|679.9|679.4|682.3|681.7|678|677.7|192271
1590396600000|2020-05-25 08:50:00|680|679.5|677.8|677.1|680.4|680|677.4|676.9|61068
1590396900000|2020-05-25 08:55:00|677.9|677.2|678.4|677.8|678.5|678|676.7|676.2|41358
1590397200000|2020-05-25 09:00:00|678.3|677.7|680.1|679.4|681.8|681.4|678.2|677.7|174680
1590397500000|2020-05-25 09:05:00|680|679.5|679.4|678.9|680.4|679.9|678.9|678.5|43331
1590397800000|2020-05-25 09:10:00|679.6|679|678.5|678|679.6|679|677.6|677.2|61471
1590398100000|2020-05-25 09:15:00|678.6|678.1|676.9|676.5|678.7|678.4|676.6|676.1|21478
1590398400000|2020-05-25 09:20:00|676.8|676.6|676.7|676.2|677.4|676.9|676.1|675.6|20046
1590398700000|2020-05-25 09:25:00|676.8|676.3|677.5|677.1|678|677.6|676.7|676.3|4493
1590399000000|2020-05-25 09:30:00|677.4|677|675.9|675.4|677.5|677.1|675.7|675.3|9761
1590399300000|2020-05-25 09:35:00|675.8|675.6|677.1|676.6|677.3|676.9|675.5|675.1|7701
1590399600000|2020-05-25 09:40:00|677.2|676.7|678.2|677.7|678.5|678.1|677.1|676.7|18849
1590399900000|2020-05-25 09:45:00|678.1|677.8|678.9|678.5|679.3|679|677.9|677.5|26064
1590400200000|2020-05-25 09:50:00|678.8|678.4|676.9|676.4|678.9|678.6|676|675.6|33751
1590400500000|2020-05-25 09:55:00|677|676.5|679.2|678.7|679.8|679.2|676.7|676.2|63240
1590400800000|2020-05-25 10:00:00|679.3|678.8|676.8|676.5|679.5|679.1|676.4|676|27936
1590401100000|2020-05-25 10:05:00|676.7|676.6|674.1|673.7|676.8|676.6|674|673.6|101823
1590401400000|2020-05-25 10:10:00|674|673.6|674.4|674|675.1|674.7|673.8|673.3|28426
1590401700000|2020-05-25 10:15:00|674.6|674.1|675.3|675.1|676.4|675.9|674.5|674.1|17191
1590402000000|2020-05-25 10:20:00|675.1|674.9|673.8|673.4|675.8|675.3|673.1|672.7|41338
1590402300000|2020-05-25 10:25:00|673.7|673.3|674.5|674|674.8|674.4|672.7|672.3|141690
1590402600000|2020-05-25 10:30:00|674.6|674.1|674.8|674.5|675|674.8|674.1|673.8|12047
1590402900000|2020-05-25 10:35:00|674.9|674.6|674.3|673.8|675.4|675.2|673.7|673.3|21237
1590403200000|2020-05-25 10:40:00|674.2|673.7|674.6|674.3|675.9|675.4|673.8|673.5|136006
1590403500000|2020-05-25 10:45:00|674.7|674.4|676.7|676.3|677|676.7|674.7|674.4|10497
1590403800000|2020-05-25 10:50:00|676.6|676.4|677.9|677.5|678|677.7|676.5|676.2|27818
1590404100000|2020-05-25 10:55:00|678|677.6|677.7|677.2|678|677.6|677.3|676.9|22568
1590404400000|2020-05-25 11:00:00|677.6|676.9|676.1|675.7|677.8|677.3|675.8|675.5|22627
1590404700000|2020-05-25 11:05:00|676|675.6|675.2|674.8|676.8|676.4|674.9|674.5|73449
1590405000000|2020-05-25 11:10:00|675.1|674.7|676|675.6|676.7|676.3|674.9|674.6|13846
1590405300000|2020-05-25 11:15:00|676.1|675.7|677.2|676.8|677.3|676.9|676.1|675.7|3151
1590405600000|2020-05-25 11:20:00|677.1|676.6|674.4|674|677.1|676.6|674.3|673.9|56444
1590405900000|2020-05-25 11:25:00|674.2|673.9|675.9|675.5|676.1|675.8|673.6|673.2|13709
1590406200000|2020-05-25 11:30:00|675.8|675.4|677.2|676.9|677.7|677.3|675.3|674.9|72771
1590406500000|2020-05-25 11:35:00|677.3|677|676.2|675.8|677.3|677|675.9|675.4|29192
1590406800000|2020-05-25 11:40:00|676.3|675.9|679.7|679.4|680|679.6|676.3|675.8|53844
1590407100000|2020-05-25 11:45:00|679.8|679.5|681.7|681.2|682.3|681.6|679.3|678.8|160853
1590407400000|2020-05-25 11:50:00|681.9|681.3|680.2|679.8|682.1|681.5|680.1|679.8|17480
1590407700000|2020-05-25 11:55:00|680.1|679.7|679.6|679.2|680.2|679.7|678.6|678.4|27430
1590408000000|2020-05-25 12:00:00|679.5|679.1|681|680.5|681|680.6|678.6|678.2|25318
1590408300000|2020-05-25 12:05:00|680.9|680.4|679.6|679.2|681.9|681.5|679.6|679.1|67480
1590408600000|2020-05-25 12:10:00|679.5|679|680|679.6|680.3|679.9|678.9|678.5|16044
1590408900000|2020-05-25 12:15:00|680.1|679.5|679.8|679.4|680.1|679.7|679.4|679.1|7946
1590409200000|2020-05-25 12:20:00|679.9|679.5|681.7|681.3|681.8|681.5|679.7|679.5|41228
1590409500000|2020-05-25 12:25:00|681.6|681.4|683|682.5|683.8|683.2|681.3|681.1|92383
1590409800000|2020-05-25 12:30:00|682.9|682.4|683.1|682.8|683.7|683.3|682.5|682.1|23721
1590410100000|2020-05-25 12:35:00|683.2|682.9|684|683.5|684|683.6|683|682.8|53070
1590410400000|2020-05-25 12:40:00|683.9|683.6|684.6|684.2|685.6|685.1|683.8|683.5|133245
1590410700000|2020-05-25 12:45:00|684.7|684.3|682.6|682.2|684.7|684.3|682.4|682|47748
1590411000000|2020-05-25 12:50:00|682.7|682.3|682.7|682.4|683.6|683.5|682.2|681.9|32478
1590411300000|2020-05-25 12:55:00|682.6|682.3|683|682.6|683.3|682.9|682.3|682|18117
1590411600000|2020-05-25 13:00:00|683.1|682.7|680.7|680.2|683.3|683|680.4|680|107592
1590411900000|2020-05-25 13:05:00|680.6|680.1|680|679.8|680.9|680.7|680|679.8|58543
1590412200000|2020-05-25 13:10:00|679.9|679.7|680.5|680.1|680.9|680.5|678.9|678.7|61036
1590412500000|2020-05-25 13:15:00|680.6|680.2|682.1|681.7|682.2|681.9|679.9|679.8|24790
1590412800000|2020-05-25 13:20:00|682|681.6|683.2|682.7|683.2|682.9|681.8|681.6|17774
1590413100000|2020-05-25 13:25:00|683.1|682.8|682.7|682.3|683.5|683.1|682.2|681.9|59463
1590413400000|2020-05-25 13:30:00|682.6|682.2|681.6|681.1|682.6|682.2|681.2|680.7|20170
1590413700000|2020-05-25 13:35:00|681.7|681.2|682|681.6|682.2|681.9|681.1|680.8|16369
1590414000000|2020-05-25 13:40:00|682.1|681.7|681.8|681.4|683.5|683.1|681.8|681.4|36629
1590414300000|2020-05-25 13:45:00|681.7|681.3|681.6|681.2|682.2|682|681.1|680.8|60411
1590414600000|2020-05-25 13:50:00|681.7|681.3|681.8|681.4|683.2|682.9|681.6|681.2|48908
1590414900000|2020-05-25 13:55:00|681.7|681.3|682.8|682.5|683|682.7|681.7|681.3|38455
1590415200000|2020-05-25 14:00:00|682.9|682.6|682.8|682.5|683|682.7|682.4|682.2|16283
1590415500000|2020-05-25 14:05:00|682.9|682.6|684.5|684.1|684.8|684.5|682.9|682.6|86521
1590415800000|2020-05-25 14:10:00|684.6|684.3|684.8|684.5|684.9|684.6|683.5|683.3|119705
1590416100000|2020-05-25 14:15:00|684.9|684.6|684.7|684.4|684.9|684.6|684.2|684|24635
1590416400000|2020-05-25 14:20:00|684.6|684.3|685|684.7|685|684.7|684|683.7|35478
1590416700000|2020-05-25 14:25:00|684.9|684.8|684.8|684.5|685.5|685.1|682.4|682.3|480534
1590417000000|2020-05-25 14:30:00|684.7|684.4|684.8|684.6|685|684.9|684.4|684.2|32006
1590417300000|2020-05-25 14:35:00|684.7|684.4|687.6|687.4|687.6|687.4|684.7|684.4|291513
1590417600000|2020-05-25 14:40:00|687|686.9|686.7|686.4|688|687.6|686.6|686.2|154806
1590417900000|2020-05-25 14:45:00|686.6|686.5|686.5|686|687.1|686.8|685.9|685.6|28247
1590418200000|2020-05-25 14:50:00|686.4|686.1|686|685.8|687|686.7|685.9|685.6|45688
1590418500000|2020-05-25 14:55:00|686.1|685.9|686.7|686.4|687.1|686.8|685.1|684.8|106321
1590418800000|2020-05-25 15:00:00|686.6|686.2|684.6|684.1|686.9|686.7|684.3|684|75716
1590419100000|2020-05-25 15:05:00|684.5|684|684.6|684.3|685.3|685.1|683.8|683.7|101653
1590419400000|2020-05-25 15:10:00|684.7|684.4|687|686.7|687|686.8|684.5|684.3|38347
1590419700000|2020-05-25 15:15:00|686.9|686.6|687.1|686.7|687.5|687.4|686|685.9|104738
1590420000000|2020-05-25 15:20:00|687|687|689|688.8|690|689.8|686.8|686.5|204131
1590420300000|2020-05-25 15:25:00|688.9|688.7|687.6|687.2|689|688.7|687.2|686.9|194981
1590476400000|2020-05-26 07:00:00|702.5|700.2|698.4|697.3|705|704.4|696.1|696|966088
1590476700000|2020-05-26 07:05:00|698.3|697.2|709.5|708.2|714|713.3|696.8|696.3|649464
1590477000000|2020-05-26 07:10:00|709.7|708.3|711.9|710.7|713.2|712.7|706.4|705.8|307095
1590477300000|2020-05-26 07:15:00|710.5|710.4|717.2|716.4|717.2|716.4|710.5|710.4|414921
1590477600000|2020-05-26 07:20:00|717.1|716.1|717.8|717|719.9|719.3|715.8|715|248463
1590477900000|2020-05-26 07:25:00|717.7|717.1|713.1|712.2|719.2|718.2|713|712.1|325312
1590478200000|2020-05-26 07:30:00|713|712.1|712.4|711.6|714.8|713.9|710.5|710.2|226527
1590478500000|2020-05-26 07:35:00|712.3|711.5|717.2|716.2|718.2|717.2|710.9|710.2|233294
1590478800000|2020-05-26 07:40:00|717.3|716.3|712.3|711.6|718.4|717.7|711.7|711|182294
1590479100000|2020-05-26 07:45:00|712.1|711.3|712|711.3|712.6|712|709|708.8|293913
1590479400000|2020-05-26 07:50:00|711.6|711.5|711|710.5|715|714.4|709.8|709.6|315361
1590479700000|2020-05-26 07:55:00|710.9|710.4|713.9|713.4|714.4|713.7|710.4|710|130886
1590480000000|2020-05-26 08:00:00|713.8|713.3|715.6|715.1|715.8|715.1|713|712.6|174649
1590480300000|2020-05-26 08:05:00|715.7|715.3|717.6|717.1|717.7|717.3|714|713.8|251991
1590480600000|2020-05-26 08:10:00|717.7|717.2|717.4|717.1|717.7|717.3|715|714.8|184729
1590480900000|2020-05-26 08:15:00|717.3|717.2|720.6|720.2|721.6|721.1|717.3|717.1|416354
1590481200000|2020-05-26 08:20:00|720.5|720.3|720|719.6|721.5|721|719|718.6|194066
1590481500000|2020-05-26 08:25:00|719.9|719.7|718|717.5|720|719.9|717.3|717|107202
1590481800000|2020-05-26 08:30:00|717.9|717.6|715.4|715.1|719.6|719|714.9|714.6|151636
1590482100000|2020-05-26 08:35:00|715.5|715.2|717|716.6|717.5|717.1|715.3|714.8|45801
1590482400000|2020-05-26 08:40:00|717.1|716.7|716.9|716.5|717.5|717.1|714.7|714.4|50965
1590482700000|2020-05-26 08:45:00|716.3|716.2|717.3|716.8|717.8|717.6|715.9|715.5|68159
1590483000000|2020-05-26 08:50:00|717.2|716.9|718|717.6|718.9|718.5|716.9|716.8|154703
1590483300000|2020-05-26 08:55:00|718.1|717.7|717.5|717|718.6|718.3|716.9|716.8|74971
1590483600000|2020-05-26 09:00:00|717.6|717.1|716.6|716.1|718.4|718|716|715.6|277009
1590483900000|2020-05-26 09:05:00|716.7|716.2|718.7|718.3|718.9|718.7|716.3|715.8|116737
1590484200000|2020-05-26 09:10:00|718.8|718.4|719.1|718.8|719.9|719.6|718.2|718|111844
1590484500000|2020-05-26 09:15:00|719.2|718.9|719.5|719.1|719.9|719.6|718.5|718.1|56576
1590484800000|2020-05-26 09:20:00|719.6|719.2|719.4|719.2|720.4|720.3|719.1|719|247528
1590485100000|2020-05-26 09:25:00|719.5|719.3|720.5|720.1|720.6|720.3|718.1|717.7|108393
1590485400000|2020-05-26 09:30:00|720.4|720|718.2|718|720.4|720|717.6|717.3|60111
1590485700000|2020-05-26 09:35:00|718.3|718.1|717.2|716.9|718.8|718.5|716.5|716.2|159900
1590486000000|2020-05-26 09:40:00|717.3|717|716.7|716.3|717.4|717.2|715.7|715.4|62696
1590486300000|2020-05-26 09:45:00|716.6|716.2|716.5|716.2|717.4|717.1|716.2|716|148484
1590486600000|2020-05-26 09:50:00|716.4|716.1|719|718.6|719.1|718.7|716.1|716|103044
1590486900000|2020-05-26 09:55:00|718.9|718.5|718.1|717.9|719|718.6|717.6|717.4|32854
1590487200000|2020-05-26 10:00:00|718|717.8|718.7|718.3|719.6|719.3|717.9|717.8|183643
1590487500000|2020-05-26 10:05:00|718.8|718.4|718.6|718.2|718.8|718.5|717.5|717.4|42778
1590487800000|2020-05-26 10:10:00|718.5|718.1|717.3|716.8|718.6|718.3|716.1|716|139038
1590488100000|2020-05-26 10:15:00|717.2|716.9|719.3|718.9|719.7|719.2|716.7|716.5|62645
1590488400000|2020-05-26 10:20:00|719.4|719|719.9|719.5|720.4|720|718.2|718|81420
1590488700000|2020-05-26 10:25:00|720|719.6|719.6|719.4|720.4|720.1|718.5|718.1|76329
1590489000000|2020-05-26 10:30:00|719.7|719.6|721.6|721.3|721.7|721.5|719.6|719.4|67324
1590489300000|2020-05-26 10:35:00|721.5|721.2|721|720.6|721.6|721.2|719.3|718.9|38256
1590489600000|2020-05-26 10:40:00|720.9|720.5|721.8|721.4|722.8|722.4|720.5|720.3|66492
1590489900000|2020-05-26 10:45:00|721.9|721.5|721.9|721.7|722.3|722|721.2|721|50675
1590490200000|2020-05-26 10:50:00|722|721.8|719.8|719.5|722.4|722.2|719.5|719.2|84442
1590490500000|2020-05-26 10:55:00|720|719.6|721.7|721.5|722|721.9|719.9|719.5|65046
1590490800000|2020-05-26 11:00:00|722.4|721.6|718.1|717.8|722.4|721.6|716.8|716.5|197957
1590491100000|2020-05-26 11:05:00|718|717.7|720.7|720.3|720.7|720.4|717.5|717.3|90505
1590491400000|2020-05-26 11:10:00|720.8|720.4|721.2|720.9|723.5|723.2|720.7|720.4|235765
1590491700000|2020-05-26 11:15:00|721.1|720.7|723.3|722.9|723.3|722.9|720.3|720|45210
1590492000000|2020-05-26 11:20:00|723.2|722.8|722.2|722|723.3|723|721.5|721.2|47383
1590492300000|2020-05-26 11:25:00|722.1|721.9|721.9|721.5|722.3|722|720.6|720.2|52036
1590492600000|2020-05-26 11:30:00|721.8|721.6|720.1|719.9|722|721.7|719.9|719.6|54436
1590492900000|2020-05-26 11:35:00|720.2|719.8|721.3|721|721.4|721.3|719.5|719.1|70515
1590493200000|2020-05-26 11:40:00|721.2|720.8|721.7|721.2|721.8|721.6|720.4|720|49186
1590493500000|2020-05-26 11:45:00|721.6|721.3|721.3|721|721.8|721.5|720.4|720.2|28554
1590493800000|2020-05-26 11:50:00|721.4|721.1|724.9|724.6|725.9|725.7|721.4|721.1|252906
1590494100000|2020-05-26 11:55:00|724.8|724.5|723.3|723|724.8|724.5|723|722.7|131658
1590494400000|2020-05-26 12:00:00|723.4|723.1|721.9|721.7|723.8|723.4|721.8|721.5|77207
1590494700000|2020-05-26 12:05:00|722|721.8|722.8|722.4|722.9|722.5|720.8|720.6|109348
1590495000000|2020-05-26 12:10:00|722.9|722.5|723.9|723.5|724.1|723.8|722.6|722.3|50878
1590495300000|2020-05-26 12:15:00|723.8|723.4|723.2|722.9|723.8|723.4|722.5|722.3|35848
1590495600000|2020-05-26 12:20:00|723.3|723|724.8|724.6|725.4|724.9|723.1|722.9|235586
1590495900000|2020-05-26 12:25:00|724.7|724.5|727.2|726.9|727.9|727.6|723.6|723.4|254683
1590496200000|2020-05-26 12:30:00|727.1|726.8|730.6|730.3|731.5|731.2|726.6|726.3|472774
1590496500000|2020-05-26 12:35:00|730.5|730.4|729.8|729.6|730.5|730.4|728.5|728.3|91189
1590496800000|2020-05-26 12:40:00|729.7|729.5|731|730.6|732|731.9|729.5|729.4|305513
1590497100000|2020-05-26 12:45:00|731.1|730.7|730.3|729.9|731.9|731.5|729.2|729.1|81843
1590497400000|2020-05-26 12:50:00|730.5|730|730.3|730|730.9|730.6|729.7|729.6|101747
1590497700000|2020-05-26 12:55:00|730.4|730.1|733.4|733.2|734|733.5|730.3|730.1|202153
1590498000000|2020-05-26 13:00:00|733.3|733.1|733|732.6|735.5|735.1|733|732.5|271186
1590498300000|2020-05-26 13:05:00|733.1|732.7|732.7|732.3|733.7|733.3|730|729.6|120815
1590498600000|2020-05-26 13:10:00|732.8|732.4|729.7|729.2|733|732.7|728.8|728.6|129096
1590498900000|2020-05-26 13:15:00|729.6|729.1|730.6|730.4|730.6|730.4|728.1|728|149879
1590499200000|2020-05-26 13:20:00|730.5|730.1|729.2|728.8|730.6|730.2|728.3|728.1|108131
1590499500000|2020-05-26 13:25:00|729.1|728.7|729.1|728.8|730|729.6|727.8|727.3|134010
1590499800000|2020-05-26 13:30:00|729.2|728.9|729.2|728.9|729.9|729.6|725.9|725.4|602245
1590500100000|2020-05-26 13:35:00|729.4|729|730.3|730|731|730.8|728.4|727.9|103880
1590500400000|2020-05-26 13:40:00|730.2|730.1|732.1|731.6|734.7|734.3|730.2|730.1|223663
1590500700000|2020-05-26 13:45:00|731.9|731.7|729.6|729.2|732.4|731.9|729.1|728.7|212391
1590501000000|2020-05-26 13:50:00|729.5|729.1|730.1|729.9|730.7|730.4|727.6|727.5|277984
1590501300000|2020-05-26 13:55:00|730.2|730|732.6|732.4|733|732.6|730.2|729.9|151460
1590501600000|2020-05-26 14:00:00|732.5|732.3|731.3|731|733.5|733.3|730.2|730|196624
1590501900000|2020-05-26 14:05:00|731.4|730.9|726.6|726.1|732|731.7|726.4|726|254496
1590502200000|2020-05-26 14:10:00|726.5|726.2|729|728.5|729.5|729.2|726|725.5|155162
1590502500000|2020-05-26 14:15:00|728.9|728.6|729.4|728.9|730.7|730.5|727.2|727|204988
1590502800000|2020-05-26 14:20:00|729.5|729|733|732.7|733|732.8|729.4|729|226601
1590503100000|2020-05-26 14:25:00|733.1|732.8|735.3|735|735.8|735.4|732.3|732.2|401675
1590503400000|2020-05-26 14:30:00|735.4|735.1|734.3|734.1|736|735.8|733.9|733.6|250868
1590503700000|2020-05-26 14:35:00|734.2|734|735.6|735.4|735.7|735.4|732.7|732.6|271930
1590504000000|2020-05-26 14:40:00|735.7|735.5|736|735.7|736.9|736.5|734.4|734.1|358869
1590504300000|2020-05-26 14:45:00|736.1|735.6|736.5|736.1|737.6|737.2|735.5|735|245020
1590504600000|2020-05-26 14:50:00|736.6|736.2|740.7|740.2|741|740.7|736.5|736.2|491748
1590504900000|2020-05-26 14:55:00|740.5|740.3|741.9|741.7|742.3|742.1|740.3|740.2|409961
1590505200000|2020-05-26 15:00:00|742|741.8|740|739.7|742.5|742.3|739.7|739.6|347235
1590505500000|2020-05-26 15:05:00|739.9|739.6|741.6|741.3|742.8|742.4|738.8|738.5|259932
1590505800000|2020-05-26 15:10:00|741.7|741.2|740.2|740|742.4|741.9|739.7|739.5|258136
1590506100000|2020-05-26 15:15:00|740.4|739.9|742.9|742.6|743.9|743.5|740.4|739.9|335088
1590506400000|2020-05-26 15:20:00|743|742.7|748|747.7|748.1|747.9|742.6|742.5|435789
1590506700000|2020-05-26 15:25:00|747.9|747.6|747.1|746.4|748.1|747.7|743.4|743|621275
1590562800000|2020-05-27 07:00:00|761|760|771.7|770|774|772.9|757.8|756.3|1256192
1590563100000|2020-05-27 07:05:00|772.4|770.2|777|775.8|779.3|778.8|767|766.4|571384
1590563400000|2020-05-27 07:10:00|776.9|775.3|779.9|778.9|783|782|770.9|770.3|732290
1590563700000|2020-05-27 07:15:00|779.8|778.8|779.3|778.4|785.5|785|777.3|776|628086
1590564000000|2020-05-27 07:20:00|779.4|778.2|772.5|771.3|781.2|780.2|770|769.1|315038
1590564300000|2020-05-27 07:25:00|772.6|771.5|776.9|775.9|777|776.1|770|768.6|268128
1590564600000|2020-05-27 07:30:00|777|776|767|766.3|779|778.2|767|766.2|273385
1590564900000|2020-05-27 07:35:00|766.9|765.6|774.4|773.3|775.1|774.3|766.7|765.6|175880
1590565200000|2020-05-27 07:40:00|774.5|773.4|776.9|775.9|777.1|775.9|773.5|772.8|159712
1590565500000|2020-05-27 07:45:00|777|776|778.5|777.8|779.8|779.6|775|774.8|267882
1590565800000|2020-05-27 07:50:00|778.4|777.7|774.2|773.3|779.1|778.8|774.1|773.3|188088
1590566100000|2020-05-27 07:55:00|774.1|773.2|774.3|773.8|777|776.4|773.2|772.5|236377
1590566400000|2020-05-27 08:00:00|774.2|773.7|775|774.7|776.6|775.9|773.7|773.1|167773
1590566700000|2020-05-27 08:05:00|775.1|774.8|773.7|773.4|776.9|776.5|773.4|773.1|191892
1590567000000|2020-05-27 08:10:00|773.6|773.2|775.6|775.1|777.2|776.9|772.8|772.3|217701
1590567300000|2020-05-27 08:15:00|775.7|775.2|776.6|776.3|778|777.6|775.7|775.1|187301
1590567600000|2020-05-27 08:20:00|776.7|776.4|777.5|777.1|778.1|777.8|776.3|776|143910
1590567900000|2020-05-27 08:25:00|777.4|777|773.7|773.4|777.6|777.2|772.5|772.1|216912
1590568200000|2020-05-27 08:30:00|773.6|773.2|776.3|775.7|776.7|776.3|773.4|772.9|94844
1590568500000|2020-05-27 08:35:00|776.2|775.6|779.1|778.7|780.5|780.1|775|774.5|334362
1590568800000|2020-05-27 08:40:00|779|778.8|780.7|780.3|783|782.8|778.8|778.5|292939
1590569100000|2020-05-27 08:45:00|780.6|780.4|779.6|779.1|782.2|781.9|777.6|777.4|319938
1590569400000|2020-05-27 08:50:00|779.5|779|778.5|778.1|779.5|779.3|777.3|777|106958
1590569700000|2020-05-27 08:55:00|778.6|778.2|781|780.4|781.6|781.3|777.5|777.3|201859
1590570000000|2020-05-27 09:00:00|781.1|780.5|780.6|780.3|782.2|781.9|779.7|779.2|290949
1590570300000|2020-05-27 09:05:00|780.7|780.4|781.9|781.5|782.9|782.4|779.7|779.4|181468
1590570600000|2020-05-27 09:10:00|782|781.6|785.9|785.3|786|785.4|780.7|780.2|329014
1590570900000|2020-05-27 09:15:00|785.8|785.2|785.9|785|790|789.8|784.8|784.3|425463
1590571200000|2020-05-27 09:20:00|786|785.2|791.3|790.5|793.6|793|785.7|785|559369
1590571500000|2020-05-27 09:25:00|791.4|790.7|788.5|787.8|791.9|791.4|787.3|786.9|324076
1590571800000|2020-05-27 09:30:00|788.6|788|784.8|784.1|788.9|788.4|782.2|781.7|199045
1590572100000|2020-05-27 09:35:00|784.7|784.2|783.2|782.4|786|785.4|780|779.5|272596
1590572400000|2020-05-27 09:40:00|783.3|782.5|779.8|779.5|784.7|784.1|779.4|779.1|359806
1590572700000|2020-05-27 09:45:00|779.9|779.6|780|779.6|782.6|782.3|779.1|779|307586
1590573000000|2020-05-27 09:50:00|779.9|779.5|784.9|784.4|785|784.6|779.8|779.4|310271
1590573300000|2020-05-27 09:55:00|785|784.5|784.4|784.1|785.6|785.1|783.7|783.3|89800
1590573600000|2020-05-27 10:00:00|784.5|784.2|780.7|780.3|785.2|784.9|780.1|779.6|109754
1590573900000|2020-05-27 10:05:00|780.6|780.2|779.3|778.9|783|782.4|779|778.7|131324
1590574200000|2020-05-27 10:10:00|779.2|778.8|783.5|783.2|783.9|783.3|778.5|778.1|48223
1590574500000|2020-05-27 10:15:00|783.4|783.1|782.9|782.4|784.4|784|782.4|782|145720
1590574800000|2020-05-27 10:20:00|783|782.5|782.8|782.2|784.3|783.7|781.8|781.3|75368
1590575100000|2020-05-27 10:25:00|782.7|782.3|782.4|781.9|783.6|783.3|780.7|780.5|196530
1590575400000|2020-05-27 10:30:00|782.3|782|780.4|779.8|783|782.8|780|779.6|105401
1590575700000|2020-05-27 10:35:00|780.5|779.9|780.5|780|781.2|780.6|779.1|778.6|42008
1590576000000|2020-05-27 10:40:00|780.4|779.9|785.2|784.6|785.8|785.3|779.5|779.2|262583
1590576300000|2020-05-27 10:45:00|785.3|784.7|783.6|783.1|785.7|785.1|783|782.8|70583
1590576600000|2020-05-27 10:50:00|783.5|783|780.2|779.9|783.5|783.1|779.7|779.5|190959
1590576900000|2020-05-27 10:55:00|780.3|780|778.3|777.8|782.4|781.9|778|777.6|210061
1590577200000|2020-05-27 11:00:00|779.2|778.1|780.7|780.2|780.8|780.3|777.7|777.3|172308
1590577500000|2020-05-27 11:05:00|780.8|780.3|781.7|781.3|782.4|782.1|779.2|778.8|161143
1590577800000|2020-05-27 11:10:00|781.6|781.2|778.9|778.4|782.4|782.2|778|777.6|228652
1590578100000|2020-05-27 11:15:00|779|778.5|779.5|779.3|780.5|780.1|778.9|778.5|48715
1590578400000|2020-05-27 11:20:00|779.7|779.4|779.2|778.6|781.5|781.1|778.8|778.3|91519
1590578700000|2020-05-27 11:25:00|779.3|778.7|783.1|783|783.3|783.1|778.6|778.1|184259
1590579000000|2020-05-27 11:30:00|783|782.8|783.5|783.1|784.5|783.9|780.5|780.4|259448
1590579300000|2020-05-27 11:35:00|783.4|783|784.2|783.8|785|784.9|783.1|782.7|139878
1590579600000|2020-05-27 11:40:00|784.3|783.9|785.2|785|786.2|786.1|784.3|783.9|181431
1590579900000|2020-05-27 11:45:00|785.1|784.9|785.2|784.8|785.6|785.3|784.1|783.6|243341
1590580200000|2020-05-27 11:50:00|785.1|784.6|785.7|785.3|786.4|786.2|784.4|783.9|128579
1590580500000|2020-05-27 11:55:00|785.8|785.4|784.2|783.8|786.2|785.9|783.1|782.9|81740
1590580800000|2020-05-27 12:00:00|784.1|783.7|783.9|783.6|785|784.7|783.4|783.3|108007
1590581100000|2020-05-27 12:05:00|784.1|783.7|784.4|784.1|784.5|784.3|782.1|781.6|162222
1590581400000|2020-05-27 12:10:00|784.3|784.2|780.5|780.2|784.5|784.2|779.2|779|263306
1590581700000|2020-05-27 12:15:00|780.6|780.3|781|780.6|781.5|781.1|779.3|779|57004
1590582000000|2020-05-27 12:20:00|780.9|780.7|783.6|783.2|783.9|783.6|780.4|780.2|163500
1590582300000|2020-05-27 12:25:00|783.8|783.3|782.8|782.2|784.7|784.3|782|781.6|145104
1590582600000|2020-05-27 12:30:00|782.9|782.3|784|783.8|784.7|784.3|782.5|782.1|68254
1590582900000|2020-05-27 12:35:00|784.1|783.7|784.6|784.2|784.9|784.4|783.1|782.8|98658
1590583200000|2020-05-27 12:40:00|784.7|784.1|788.8|788.4|788.8|788.6|784.7|784.1|177429
1590583500000|2020-05-27 12:45:00|788.9|788.5|790.5|790.1|792|791.8|788.7|788.5|259047
1590583800000|2020-05-27 12:50:00|790.4|790|788.1|787.5|792.3|791.9|787.3|786.9|159971
1590584100000|2020-05-27 12:55:00|788|787.4|782|781.8|788.6|788.1|782|781.8|111505
1590584400000|2020-05-27 13:00:00|782.2|782|783.7|783|784.5|784|781.5|781.1|113895
1590584700000|2020-05-27 13:05:00|783.8|783.1|784.6|784.4|785.9|785.5|783.4|782.8|65478
1590585000000|2020-05-27 13:10:00|784.7|784.3|786|785.6|786.9|786.7|784.4|784.2|86556
1590585300000|2020-05-27 13:15:00|785.9|785.4|787.7|787.2|788|787.8|785.7|785.3|127845
1590585600000|2020-05-27 13:20:00|787.6|787.3|785.7|785.3|788.8|788.5|785.3|785.1|100303
1590585900000|2020-05-27 13:25:00|785.6|785.1|783.1|782.5|785.6|785.1|782.6|782.4|169470
1590586200000|2020-05-27 13:30:00|783.2|782.6|781.7|781|783.7|783.3|780.4|780.1|302834
1590586500000|2020-05-27 13:35:00|781.8|781.1|778.6|778.1|783.1|782.5|778.4|778|273166
1590586800000|2020-05-27 13:40:00|778.2|778|778.9|778.5|779.1|778.5|776.3|775.9|229216
1590587100000|2020-05-27 13:45:00|778.7|778.7|773.2|772.8|778.9|778.7|772.8|772.4|336361
1590587400000|2020-05-27 13:50:00|773.1|772.6|767.7|767.1|774.9|774.3|767.2|767|778539
1590587700000|2020-05-27 13:55:00|767.6|767|768|767.2|769.8|769.1|766.4|766|321607
1590588000000|2020-05-27 14:00:00|767.9|767.3|767.1|766.7|769.3|769.1|765.5|765.3|225783
1590588300000|2020-05-27 14:05:00|767|766.6|770|769.4|770.4|770|767|766.6|255700
1590588600000|2020-05-27 14:10:00|769.9|769.3|777.1|776.4|777.8|777.4|769.9|769.2|223743
1590588900000|2020-05-27 14:15:00|776.6|776.3|780.2|779.4|781.2|780.5|776.6|776.2|182490
1590589200000|2020-05-27 14:20:00|780.3|779.5|776.8|776.2|781|780.6|775.6|775|225817
1590589500000|2020-05-27 14:25:00|776.7|776.3|778.6|777.9|779.5|778.8|776.2|775.8|171250
1590589800000|2020-05-27 14:30:00|778.7|778|771.8|771.2|778.7|778|771.3|770.5|166425
1590590100000|2020-05-27 14:35:00|771.7|771.1|772.6|772|773.9|773.4|771.2|770.9|93741
1590590400000|2020-05-27 14:40:00|772.5|771.9|772.3|771.8|772.6|771.9|768|767.2|206556
1590590700000|2020-05-27 14:45:00|772.4|771.9|770.1|769.7|773.1|772.4|769.5|769.2|174908
1590591000000|2020-05-27 14:50:00|770.2|769.9|771|770.2|771.5|770.8|767.6|766.8|283867
1590591300000|2020-05-27 14:55:00|770.8|770.1|775.8|775.3|775.8|775.3|769.3|768.7|274774
1590591600000|2020-05-27 15:00:00|775.9|775.5|778.4|777.9|779|778.7|773.3|773|214980
1590591900000|2020-05-27 15:05:00|778.3|777.8|780.1|779.5|781.9|781.4|777.2|776.8|210213
1590592200000|2020-05-27 15:10:00|780|779.4|779.5|778.9|780|779.9|777.9|777.6|152364
1590592500000|2020-05-27 15:15:00|779.4|778.8|782.3|781.7|782.4|781.9|775.7|775.2|325751
1590592800000|2020-05-27 15:20:00|782.2|781.6|777.7|777.2|782.2|781.6|777|776.8|337357
1590593100000|2020-05-27 15:25:00|777.8|777.3|779.3|778.7|779.6|779|776.7|776.4|348173
1590649200000|2020-05-28 07:00:00|791.5|790|799.3|798.5|802|801.1|789.7|788.9|789679
1590649500000|2020-05-28 07:05:00|799.4|798.7|802.5|801.4|808.7|807.8|796.5|795.5|322237
1590649800000|2020-05-28 07:10:00|802.4|801.2|794.9|793.9|803.2|801.6|793|792.1|254212
1590650100000|2020-05-28 07:15:00|795|794|793.8|792.9|797.9|796.9|789.8|788.6|177560
1590650400000|2020-05-28 07:20:00|793.7|792.8|795.8|795.2|797.1|796.2|790|789.7|198596
1590650700000|2020-05-28 07:25:00|795.7|795|795.6|794.7|795.9|795.2|793.3|792.2|126559
1590651000000|2020-05-28 07:30:00|795.7|794.8|792.6|791.6|797.8|796.8|789.9|789.5|239498
1590651300000|2020-05-28 07:35:00|792.7|791.7|795.7|794.8|797|796|792.5|791.7|147731
1590651600000|2020-05-28 07:40:00|795.6|794.9|797.1|796.7|798.1|797.2|792.7|792|176396
1590651900000|2020-05-28 07:45:00|797|796.6|795|794.1|798.1|797.3|792.3|791.8|289527
1590652200000|2020-05-28 07:50:00|795.1|794.3|794.2|793.6|795.5|795.4|792|791.7|99027
1590652500000|2020-05-28 07:55:00|794.4|793.7|792.1|791.5|795|794.7|791.8|791.4|86622
1590652800000|2020-05-28 08:00:00|792.2|791.6|793.9|793.4|796.4|795.7|792.2|791.6|70630
1590653100000|2020-05-28 08:05:00|794.1|793.5|794.4|793.6|795.2|794.6|791.7|791.1|59320
1590653400000|2020-05-28 08:10:00|794.3|793.5|794.8|794.4|795.4|794.9|791.6|791.3|65899
1590653700000|2020-05-28 08:15:00|794.7|794.3|792.8|792.5|795.5|795|792.5|792.1|98968
1590654000000|2020-05-28 08:20:00|792.9|792.6|789.3|788.6|793|792.6|788.5|788.1|489896
1590654300000|2020-05-28 08:25:00|789.4|788.7|788.7|788.3|790.8|790.3|788.3|788|314750
1590654600000|2020-05-28 08:30:00|788.6|788.2|783.2|782.5|789|788.5|781.6|781.1|251591
1590654900000|2020-05-28 08:35:00|783.3|782.4|786.8|786|786.9|786.3|783|782.4|130349
1590655200000|2020-05-28 08:40:00|786.9|786.1|784.3|783.5|786.9|786.1|782.8|782.1|240569
1590655500000|2020-05-28 08:45:00|784.4|783.6|781.9|781.3|784.9|784.5|781.8|781.2|184528
1590655800000|2020-05-28 08:50:00|781.8|781.2|780.4|779.5|781.8|781.2|777.8|777|299982
1590656100000|2020-05-28 08:55:00|780.3|779.6|781.4|780.6|782.2|781.4|779.7|779.1|111637
1590656400000|2020-05-28 09:00:00|781.3|780.5|781.7|781.1|782.4|781.9|780.2|779.5|95847
1590656700000|2020-05-28 09:05:00|781.8|781.2|779.4|778.8|782.8|782.1|779|778.5|126972
1590657000000|2020-05-28 09:10:00|779.3|778.7|786.1|785.7|786.2|785.9|779.2|778.7|164337
1590657300000|2020-05-28 09:15:00|786.2|785.9|789.1|788.4|789.3|788.7|786|785.7|118179
1590657600000|2020-05-28 09:20:00|789|788.5|786.3|785.6|790.6|789.9|786|785.5|147738
1590657900000|2020-05-28 09:25:00|786.4|785.7|783.8|783.2|786.4|785.7|783.8|783.2|73963
1590658200000|2020-05-28 09:30:00|783.9|783.3|786.1|785.5|788.6|788|783.9|783.3|76081
1590658500000|2020-05-28 09:35:00|786|785.4|782.3|781.7|786.8|786.4|780.6|780.1|111965
1590658800000|2020-05-28 09:40:00|782.4|781.9|783.2|782.8|783.9|783.4|780.9|780.2|82029
1590659100000|2020-05-28 09:45:00|783.3|782.7|781.1|780.7|784.2|783.7|780.8|780.3|87725
1590659400000|2020-05-28 09:50:00|781|780.6|779.6|779|781.7|781.2|777.9|777.8|155821
1590659700000|2020-05-28 09:55:00|779.5|778.9|780.5|780.1|781.9|781.5|779|778.5|184544
1590660000000|2020-05-28 10:00:00|780.4|780|778.9|778.3|781.8|781.4|778.4|777.8|86392
1590660300000|2020-05-28 10:05:00|778.8|778.2|779.6|779.2|779.9|779.5|777|776.9|64509
1590660600000|2020-05-28 10:10:00|779.7|779.3|781.7|781.2|782.1|781.5|777.9|777.7|154974
1590660900000|2020-05-28 10:15:00|781.8|781.1|780.6|780.1|783.6|783.3|780|779.7|84109
1590661200000|2020-05-28 10:20:00|780.5|780|779.2|778.9|780.6|780|778.6|778.2|105594
1590661500000|2020-05-28 10:25:00|779|778.7|780.7|780.3|781.1|780.6|778.6|778.2|41782
1590661800000|2020-05-28 10:30:00|780.8|780.4|784.4|784.1|784.9|784.5|780.6|780.1|56114
1590662100000|2020-05-28 10:35:00|784.3|784.2|784.6|784.2|785.8|785.3|783.8|783.3|63011
1590662400000|2020-05-28 10:40:00|784.7|784.3|786.5|786.1|786.6|786.1|783.3|782.9|45535
1590662700000|2020-05-28 10:45:00|786.4|786|789.3|788.7|790.9|790.5|786.2|785.8|150852
1590663000000|2020-05-28 10:50:00|789.5|788.8|790|789.7|790.7|790.3|787.7|787.1|74667
1590663300000|2020-05-28 10:55:00|789.9|789.6|791.6|791.1|791.7|791.2|789.4|788.7|364886
1590663600000|2020-05-28 11:00:00|791.5|791|789.1|788.5|791.7|791.1|788.7|788|96723
1590663900000|2020-05-28 11:05:00|789|788.4|787.9|787.2|791.5|791.2|786.8|786.3|114058
1590664200000|2020-05-28 11:10:00|787.8|787.1|785.4|784.9|787.8|787.2|785.1|784.5|150840
1590664500000|2020-05-28 11:15:00|785.5|785.4|784.7|784.2|786|785.7|784.1|783.5|45219
1590664800000|2020-05-28 11:20:00|784.5|784.1|784|783.6|784.9|784.8|783.5|783.2|73159
1590665100000|2020-05-28 11:25:00|783.9|783.4|787.9|787.3|788.1|787.7|783.7|783.4|29035
1590665400000|2020-05-28 11:30:00|788|787.4|789.8|789.4|789.9|789.5|787.2|786.7|81578
1590665700000|2020-05-28 11:35:00|789.9|789.5|788.8|788.2|790|789.5|788.4|787.9|31565
1590666000000|2020-05-28 11:40:00|788.7|788.1|789|788.7|789.6|789.4|788.1|787.7|22545
1590666300000|2020-05-28 11:45:00|788.9|788.5|791.9|791.5|792.3|791.9|788.9|788.5|199197
1590666600000|2020-05-28 11:50:00|791.8|791.4|792.3|791.7|792.7|792.2|791.1|790.8|56582
1590666900000|2020-05-28 11:55:00|792.2|791.6|791.1|791|793.8|793.2|790.9|790.4|84157
1590667200000|2020-05-28 12:00:00|791.3|791.1|791.9|791.5|792.1|791.6|790.8|790.5|60145
1590667500000|2020-05-28 12:05:00|792|791.6|790.2|789.8|792.9|792.5|790.1|789.7|35107
1590667800000|2020-05-28 12:10:00|790.1|789.7|791.8|791.4|792.3|792|789|788.7|67553
1590668100000|2020-05-28 12:15:00|791.7|791.3|792.7|792.4|793.9|793.4|791.3|791.1|35301
1590668400000|2020-05-28 12:20:00|792.8|792.3|791.7|791.4|793.1|792.7|791|790.8|59653
1590668700000|2020-05-28 12:25:00|791.6|791.5|792.7|792.3|793.2|792.9|791.6|791.2|84804
1590669000000|2020-05-28 12:30:00|792.8|792.4|794.2|793.9|795|794.8|792.5|792.3|178462
1590669300000|2020-05-28 12:35:00|794.3|794.1|793.1|792.8|794.7|794.3|791.8|791.4|142331
1590669600000|2020-05-28 12:40:00|793.2|792.7|791.9|791.5|793.3|793.1|790.5|790.1|101710
1590669900000|2020-05-28 12:45:00|791.8|791.6|792.6|792.2|793.4|793|791|790.7|83628
1590670200000|2020-05-28 12:50:00|792.5|792.1|791.8|791.6|792.9|792.6|791.1|790.7|73878
1590670500000|2020-05-28 12:55:00|791.7|791.5|791.3|791|792.2|791.8|790.5|790.1|38683
1590670800000|2020-05-28 13:00:00|791.2|790.9|795|794.8|795.4|794.9|791.2|790.9|164330
1590671100000|2020-05-28 13:05:00|794.9|794.7|794.5|794.1|795.6|795.3|794.1|794|147774
1590671400000|2020-05-28 13:10:00|794.6|794.2|794.4|794.1|795.7|795.4|794|793.8|114903
1590671700000|2020-05-28 13:15:00|794.5|794.2|791.5|791.1|795|794.7|791.3|791.1|85436
1590672000000|2020-05-28 13:20:00|791.4|791.2|789|788.6|791.8|791.4|787.3|786.7|145161
1590672300000|2020-05-28 13:25:00|788.9|788.5|789.9|789.3|791.3|790.8|788.7|788.2|161427
1590672600000|2020-05-28 13:30:00|790|789.4|788.9|788.4|790.7|790.1|785.6|785.1|214545
1590672900000|2020-05-28 13:35:00|789|788.6|784.9|784.4|790|789.7|783.7|783.3|351457
1590673200000|2020-05-28 13:40:00|785|784.5|791.6|791.2|791.6|791.2|784.5|784|313785
1590673500000|2020-05-28 13:45:00|791.7|791.4|788.8|788.4|792|791.5|788.1|787.9|232529
1590673800000|2020-05-28 13:50:00|788.7|788.5|789.8|789.5|791.4|790.6|787|786.4|146741
1590674100000|2020-05-28 13:55:00|789.7|789.6|791.4|790.6|791.8|791.4|787.9|787.4|143388
1590674400000|2020-05-28 14:00:00|791.2|790.3|788.5|788.2|792|791.6|787.5|787.1|288965
1590674700000|2020-05-28 14:05:00|788.6|788.3|788.7|788.2|791.7|791.4|787.8|787.4|93453
1590675000000|2020-05-28 14:10:00|788.6|788.4|788.4|787.8|789.9|789.3|787.5|787|69374
1590675300000|2020-05-28 14:15:00|788.3|787.7|785.5|784.9|788.3|787.8|783.9|783.5|297246
1590675600000|2020-05-28 14:20:00|785.4|785|787.5|787.2|788.7|788.1|783.3|783|160869
1590675900000|2020-05-28 14:25:00|787.6|787.3|790.4|789.8|791.8|791.4|787.6|787.2|147153
1590676200000|2020-05-28 14:30:00|790.6|789.9|788.6|787.9|791.2|790.6|786.7|786.2|150599
1590676500000|2020-05-28 14:35:00|788.5|788|790.8|790.3|791.7|791.2|787.9|787.7|211728
1590676800000|2020-05-28 14:40:00|790.9|790.4|792.5|792|792.8|792.3|788.9|788.3|208901
1590677100000|2020-05-28 14:45:00|792.6|792.1|791.4|791.2|794|793.6|791.4|791.2|132334
1590677400000|2020-05-28 14:50:00|791.3|791.3|790.1|789.9|791.4|791.3|788.7|788.4|135049
1590677700000|2020-05-28 14:55:00|790|789.8|788.9|788.6|790.9|790.6|788.8|788.4|108773
1590678000000|2020-05-28 15:00:00|789.1|788.7|786.6|786.2|789.8|789.3|785|784.5|174779
1590678300000|2020-05-28 15:05:00|786.7|786.1|786.4|785.8|789|788.7|785.2|784.9|158630
1590678600000|2020-05-28 15:10:00|786.3|785.7|789.1|788.6|789.2|788.8|785.8|785.5|105816
1590678900000|2020-05-28 15:15:00|789|788.7|789.2|788.8|790.9|790.5|788.4|788.2|223430
1590679200000|2020-05-28 15:20:00|789.1|788.9|786.7|786.4|789.1|788.9|786|785.8|223142
1590679500000|2020-05-28 15:25:00|786.3|786.2|788.6|788.3|788.6|788.5|785.6|785.3|335521
1590735600000|2020-05-29 07:00:00|759|758|757.7|756.7|760|759.2|756.2|753|831341
1590735900000|2020-05-29 07:05:00|757.6|756.4|758.9|758.4|759.4|758.6|751.2|750.5|504086
1590736200000|2020-05-29 07:10:00|758.8|758.2|757.2|756.1|759.4|758.4|752.5|752|404696
1590736500000|2020-05-29 07:15:00|757|756|762.7|761.5|765.4|764.3|756.3|755.4|218333
1590736800000|2020-05-29 07:20:00|762.6|761.6|767.7|767|767.8|767.2|760.7|760|169290
1590737100000|2020-05-29 07:25:00|768|767.1|772.2|771.4|772.5|771.6|765.6|765|188352
1590737400000|2020-05-29 07:30:00|772.4|771.5|770.4|769.7|773.8|773.1|768.6|767.4|136175
1590737700000|2020-05-29 07:35:00|770.6|769.8|768.8|768|773.7|772.9|767.5|766.8|202130
1590738000000|2020-05-29 07:40:00|768.7|767.8|766.8|766|768.9|768.1|764.9|764.1|374790
1590738300000|2020-05-29 07:45:00|766.9|766.1|766.7|765.8|770.5|770|766.2|765.5|148571
1590738600000|2020-05-29 07:50:00|766.5|765.7|768.7|768.1|771.5|770.7|765.6|765|232258
1590738900000|2020-05-29 07:55:00|768.6|768|768.5|767.9|769|768.3|765.1|764.7|190765
1590739200000|2020-05-29 08:00:00|768.6|768.1|763|762.3|768.8|768.4|763|762.2|165605
1590739500000|2020-05-29 08:05:00|762.3|762.2|763.7|763.1|764.2|763.6|762.1|761.5|91108
1590739800000|2020-05-29 08:10:00|763.6|763|764|763.4|766|765.6|763|762.7|83594
1590740100000|2020-05-29 08:15:00|763.8|763.3|764.2|763.6|764.9|764.5|762.2|762.1|62344
1590740400000|2020-05-29 08:20:00|764.3|763.5|764.2|763.7|766|765.5|763|762.5|90164
1590740700000|2020-05-29 08:25:00|764.1|763.6|762.6|762.1|764.3|763.8|762.3|762|24866
1590741000000|2020-05-29 08:30:00|762.5|762|765.9|765.5|765.9|765.5|761.5|761.4|107094
1590741300000|2020-05-29 08:35:00|766|765.4|767.7|767.2|768.6|768.2|764.2|763.7|135319
1590741600000|2020-05-29 08:40:00|767.5|767.1|767|766.6|767.7|767.2|765.3|764.9|85710
1590741900000|2020-05-29 08:45:00|767.1|766.7|763.6|763.2|767.4|767.1|763.5|763|68609
1590742200000|2020-05-29 08:50:00|763.5|763.3|761.8|761.4|763.7|763.3|761.5|761.1|103909
1590742500000|2020-05-29 08:55:00|761.7|761.2|762.6|762.2|763.1|763|760.9|760.6|336780
1590742800000|2020-05-29 09:00:00|762.8|762.3|761.5|761.2|763.6|763.2|761.2|760.8|54133
1590743100000|2020-05-29 09:05:00|761.4|761|763.3|763.2|764.4|763.9|760|759.5|138127
1590743400000|2020-05-29 09:10:00|763.5|763.3|761.4|761|763.8|763.3|760.9|760.4|97261
1590743700000|2020-05-29 09:15:00|761.3|760.9|760.3|759.9|761.5|761|759.2|758.8|106618
1590744000000|2020-05-29 09:20:00|760.2|759.8|760.8|760.3|761.3|760.9|760|759.5|58538
1590744300000|2020-05-29 09:25:00|760.7|760.4|761.5|761.1|762.4|762|760.7|760.4|84659
1590744600000|2020-05-29 09:30:00|761.6|761.2|759.8|759.5|762|761.7|759.5|759.2|55145
1590744900000|2020-05-29 09:35:00|759.9|759.6|761.6|761.1|761.9|761.4|758.5|758|103551
1590745200000|2020-05-29 09:40:00|761.7|761.3|760.8|760.3|762.9|762.4|760|759.7|51507
1590745500000|2020-05-29 09:45:00|760.7|760.2|761.8|761.5|762.8|762.3|760.3|760|40912
1590745800000|2020-05-29 09:50:00|761.7|761.7|764.4|763.9|765.5|765.1|761.7|761.3|245488
1590746100000|2020-05-29 09:55:00|764.5|764|763.3|762.9|764.8|764.6|762.9|762.4|62508
1590746400000|2020-05-29 10:00:00|763.2|762.8|763.7|763.3|764.3|764|762|761.7|49962
1590746700000|2020-05-29 10:05:00|763.8|763.2|766.6|766.2|767.3|766.7|763.2|762.8|65795
1590747000000|2020-05-29 10:10:00|766.7|766.3|765.4|764.8|767.1|766.5|764.1|763.6|38462
1590747300000|2020-05-29 10:15:00|765.3|764.9|766.2|765.8|766.3|765.9|765|764.5|18475
1590747600000|2020-05-29 10:20:00|766.3|765.9|766.5|766.2|766.7|766.3|765.1|764.8|52938
1590747900000|2020-05-29 10:25:00|766.4|766.3|767.3|766.8|767.7|767.3|765.7|765.4|77151
1590748200000|2020-05-29 10:30:00|767.2|766.7|765.5|765.1|767.8|767.3|765.2|765|41785
1590748500000|2020-05-29 10:35:00|765.4|765.2|765.6|765.3|765.9|765.5|764.5|764|30847
1590748800000|2020-05-29 10:40:00|765.7|765.4|765.7|765.3|767.6|767.2|765.4|765.1|28924
1590749100000|2020-05-29 10:45:00|765.8|765.4|765.5|765.1|766.2|765.8|765|764.7|37692
1590749400000|2020-05-29 10:50:00|765.4|765|765.3|764.9|767|766.6|764.6|764.2|114024
1590749700000|2020-05-29 10:55:00|765.4|765|765.9|765.5|766.7|766.3|765.3|765|60070
1590750000000|2020-05-29 11:00:00|767.3|765.4|764.1|763.7|767.3|766.8|763.9|763.6|263190
1590750300000|2020-05-29 11:05:00|764|763.6|763.7|763.4|765|764.7|763.3|763|62485
1590750600000|2020-05-29 11:10:00|763.6|763.3|764.6|764.2|764.7|764.5|763.2|763|59945
1590750900000|2020-05-29 11:15:00|764.7|764.3|766.1|765.7|766.4|766|764.1|763.9|81855
1590751200000|2020-05-29 11:20:00|766|765.8|762.7|762.5|766.4|766.1|762.6|762.4|78027
1590751500000|2020-05-29 11:25:00|762.9|762.4|763|762.7|763.7|763.4|761.9|761.4|51449
1590751800000|2020-05-29 11:30:00|762.9|762.5|763.4|763.1|763.7|763.4|761.7|761.4|53357
1590752100000|2020-05-29 11:35:00|763.3|763|761.8|761.5|763.4|763|761.4|761.2|32568
1590752400000|2020-05-29 11:40:00|761.9|761.6|763.4|763|763.4|763.1|761.4|761.2|50985
1590752700000|2020-05-29 11:45:00|763.5|763.1|765.9|765.4|766.5|766|762.9|762.5|66269
1590753000000|2020-05-29 11:50:00|766|765.5|764|763.7|766|765.6|763.6|763.2|18584
1590753300000|2020-05-29 11:55:00|763.9|763.6|764.5|764.1|766.5|766.1|763.5|763.1|178721
1590753600000|2020-05-29 12:00:00|764.4|764|763.3|762.8|764.5|764|762.3|762|18614
1590753900000|2020-05-29 12:05:00|763.2|762.7|765.6|765.1|766.5|766|762|761.6|51669
1590754200000|2020-05-29 12:10:00|765.7|765.2|765.9|765.3|766.3|765.9|764.2|763.6|46464
1590754500000|2020-05-29 12:15:00|766|765.4|763.5|763.1|766.3|765.8|763.1|762.7|31854
1590754800000|2020-05-29 12:20:00|763.4|763|761.1|760.7|764.6|764|760.8|760.3|103108
1590755100000|2020-05-29 12:25:00|761.2|760.8|764.3|763.8|764.4|763.9|760.6|760.2|136599
1590755400000|2020-05-29 12:30:00|764.5|764.1|766.5|766.3|766.5|766.3|764.1|763.8|189160
1590755700000|2020-05-29 12:35:00|766.4|766.2|766.6|766.2|768.1|767.6|765.6|765.3|163756
1590756000000|2020-05-29 12:40:00|766.5|766.1|764.8|764.4|766.7|766.2|764.2|763.9|80400
1590756300000|2020-05-29 12:45:00|764.7|764.1|764.1|763.7|764.7|764.3|761.9|761.5|163120
1590756600000|2020-05-29 12:50:00|764.2|763.8|764.7|764.4|765|764.6|763|762.6|99308
1590756900000|2020-05-29 12:55:00|764.6|764.2|762.5|762|764.8|764.3|761.8|761.5|29583
1590757200000|2020-05-29 13:00:00|762.4|761.8|762.3|761.8|764.1|763.7|761.8|761.5|86290
1590757500000|2020-05-29 13:05:00|762.2|761.9|761|760.7|762.3|762|760.7|760.5|97280
1590757800000|2020-05-29 13:10:00|761.1|760.6|762.1|761.8|762.7|762.2|760.5|760.1|156983
1590758100000|2020-05-29 13:15:00|762.2|761.6|763|762.7|763.3|762.9|761.3|760.9|89576
1590758400000|2020-05-29 13:20:00|762.9|762.6|762.5|762.1|763.5|763.1|761.3|760.9|146210
1590758700000|2020-05-29 13:25:00|762.6|762.2|763|762.6|764.3|764|762.6|762.2|42400
1590759000000|2020-05-29 13:30:00|762.8|762.5|763.1|762.7|763.3|763|760.6|760.2|205082
1590759300000|2020-05-29 13:35:00|763.2|762.8|764.8|764.3|766.1|765.7|762.5|762.3|189376
1590759600000|2020-05-29 13:40:00|764.7|764.2|763.9|763.5|764.9|764.5|761.8|761.5|155218
1590759900000|2020-05-29 13:45:00|763.8|763.6|765.4|764.9|767.3|766.8|762.8|762.4|127864
1590760200000|2020-05-29 13:50:00|765.3|765|764.6|764.2|765.9|765.5|763|762.6|70092
1590760500000|2020-05-29 13:55:00|764.5|764.3|762.9|762.5|765.5|765.2|761.4|761|182326
1590760800000|2020-05-29 14:00:00|763|762.7|760.5|760|763.4|762.9|760|759.7|142307
1590761100000|2020-05-29 14:05:00|760.4|759.9|756.9|756.4|761.7|761.3|756.5|756|138324
1590761400000|2020-05-29 14:10:00|757|756.5|760.1|759.6|760.1|759.6|757|756.5|75985
1590761700000|2020-05-29 14:15:00|760.2|759.7|762.6|762|762.7|762.3|759.1|758.6|84291
1590762000000|2020-05-29 14:20:00|762.5|762.1|764.2|763.8|765|764.6|762.3|762.1|175540
1590762300000|2020-05-29 14:25:00|764.1|763.7|760.2|759.7|764.1|763.7|758.3|757.8|181336
1590762600000|2020-05-29 14:30:00|760.3|759.8|759.5|759.1|762.6|762.5|759.4|759|98665
1590762900000|2020-05-29 14:35:00|759.4|759|758|757.6|760.3|759.7|757.7|757.5|86146
1590763200000|2020-05-29 14:40:00|757.9|757.7|758.7|758.2|759|758.9|757.5|757|99223
1590763500000|2020-05-29 14:45:00|758.8|758.3|755.7|755.4|759|758.6|754.9|754.6|176849
1590763800000|2020-05-29 14:50:00|755.9|755.5|754.4|754.2|757.9|757.6|754.4|754.1|313006
1590764100000|2020-05-29 14:55:00|754.5|754.3|755.1|754.6|756.6|756.1|753|752.7|211142
1590764400000|2020-05-29 15:00:00|755|754.5|756.8|756.2|758.4|758|754.4|754.1|207799
1590764700000|2020-05-29 15:05:00|756.9|756.3|757.3|757.1|759|758.7|756.2|755.8|73807
1590765000000|2020-05-29 15:10:00|757.4|757.2|759.9|759.5|760.8|760.5|757.4|757.1|174091
1590765300000|2020-05-29 15:15:00|760|759.6|757.6|757.1|760.1|760|757.1|756.8|178535
1590765600000|2020-05-29 15:20:00|757.5|757.2|757.6|757.3|759.4|759.1|757.1|756.7|355204
1590765900000|2020-05-29 15:25:00|757.5|757.4|756.2|755.7|758.1|757.8|755.9|755.5|341690
1591081200000|2020-06-02 07:00:00|774.5|773.3|774.3|773.3|780|779.6|772|771.1|362964
1591081500000|2020-06-02 07:05:00|774.2|773.5|784.6|783.6|784.6|783.6|773.4|772.7|275414
1591081800000|2020-06-02 07:10:00|784.7|783.7|779.9|779.3|787|786.1|778.3|777.3|316101
1591082100000|2020-06-02 07:15:00|779.8|779.4|777.5|776.6|780.5|779.6|774.9|774.1|136532
1591082400000|2020-06-02 07:20:00|777.4|776.7|779.2|778.4|782|781|776.1|775.2|136995
1591082700000|2020-06-02 07:25:00|779.1|778.2|780.8|780.2|782.8|782|778|777.5|194886
1591083000000|2020-06-02 07:30:00|780.9|780.4|782.9|782.5|785.5|785|780.9|780.4|321921
1591083300000|2020-06-02 07:35:00|783.2|782.6|784.2|783.4|786.8|785.9|782|781.3|140062
1591083600000|2020-06-02 07:40:00|784.3|783.5|785.8|785.3|786.7|786.2|781.6|780.9|146778
1591083900000|2020-06-02 07:45:00|785.7|785.2|785|784.4|786.1|786|783|782.5|234055
1591084200000|2020-06-02 07:50:00|784.9|784.5|784.9|784.5|786|785.3|782.3|782|374851
1591084500000|2020-06-02 07:55:00|784.8|784.4|786.7|786|787|786.8|782.9|782.2|281672
1591084800000|2020-06-02 08:00:00|786.8|786.1|787.8|787.2|788.4|788|784.8|784.3|218571
1591085100000|2020-06-02 08:05:00|787.9|787.8|792.4|791.7|792.8|792.4|787.9|787.3|466504
1591085400000|2020-06-02 08:10:00|792.5|792|790.1|789.4|793.2|792.7|789.3|789.1|192977
1591085700000|2020-06-02 08:15:00|790|789.5|792.2|791.6|792.3|791.8|788|787.8|173108
1591086000000|2020-06-02 08:20:00|792.3|791.7|792.8|792.1|793.6|793.1|791.8|791.1|127074
1591086300000|2020-06-02 08:25:00|792.7|792|793.1|792.4|794.5|794|792.5|792|113085
1591086600000|2020-06-02 08:30:00|793|792.2|795|794.8|795|794.9|792.1|791.6|185279
1591086900000|2020-06-02 08:35:00|795.3|794.9|797.2|796.6|799|798.6|794.6|794.2|305750
1591087200000|2020-06-02 08:40:00|797.1|796.5|795.5|794.9|798.8|798.3|795|794.9|258140
1591087500000|2020-06-02 08:45:00|795.2|794.8|797.2|796.6|798.4|798|795.2|794.8|131425
1591087800000|2020-06-02 08:50:00|797.1|796.5|797.1|796.8|798.5|798.1|796.7|796.5|81733
1591088100000|2020-06-02 08:55:00|797.2|796.9|795|794.4|797.2|796.9|794.3|793.9|95606
1591088400000|2020-06-02 09:00:00|794.9|794.5|794.5|794.2|796.1|795.6|793.7|793.4|82808
1591088700000|2020-06-02 09:05:00|794.8|794.1|791.7|791.3|795.6|795.3|791.7|791.2|199034
1591089000000|2020-06-02 09:10:00|791.8|791.4|792.9|792.5|793.2|792.9|790.6|790.3|169346
1591089300000|2020-06-02 09:15:00|793|792.6|793.4|792.9|794|793.6|792.9|792.5|40213
1591089600000|2020-06-02 09:20:00|793.3|793|793.8|793.5|794.7|794.6|793.1|792.7|71282
1591089900000|2020-06-02 09:25:00|793.6|793.4|796.4|796|796.8|796.5|793.5|793.3|119988
1591090200000|2020-06-02 09:30:00|796.3|795.9|796|795.6|797.4|796.9|795.4|794.9|107932
1591090500000|2020-06-02 09:35:00|795.9|795.7|796.5|796.2|797|796.6|795.6|795.2|95183
1591090800000|2020-06-02 09:40:00|796.4|796.1|798.4|798.1|798.5|798.1|796.4|796.1|74288
1591091100000|2020-06-02 09:45:00|798.3|798.2|800|799.8|800|799.8|797.5|797.2|308860
1591091400000|2020-06-02 09:50:00|800.1|799.9|796.9|796.5|800.6|800.2|796.7|796.3|242062
1591091700000|2020-06-02 09:55:00|797|796.4|797.6|797.2|799|798.9|797|796.4|129452
1591092000000|2020-06-02 10:00:00|797.5|797.1|798.7|798.4|798.7|798.5|797.1|797|110386
1591092300000|2020-06-02 10:05:00|798.8|798.3|799.9|799.7|800.7|800.4|798.6|798.2|93605
1591092600000|2020-06-02 10:10:00|800|799.8|801.9|801.5|802|801.7|799.1|798.9|268045
1591092900000|2020-06-02 10:15:00|801.8|801.4|800.6|800.1|801.8|801.6|799.1|798.7|170394
1591093200000|2020-06-02 10:20:00|800.7|800.2|803.4|803.3|803.8|803.4|800.5|800.2|222096
1591093500000|2020-06-02 10:25:00|803.5|803.2|804.8|804.2|804.8|804.2|802.9|802.6|128913
1591093800000|2020-06-02 10:30:00|805|804.1|804.2|803.8|805|804.9|803.4|803|128537
1591094100000|2020-06-02 10:35:00|804.3|803.9|804.3|803.8|804.8|804.5|801.7|801.2|226790
1591094400000|2020-06-02 10:40:00|804.2|803.9|808.3|808.1|808.3|808.1|803.9|803.5|420707
1591094700000|2020-06-02 10:45:00|808.2|807.8|809.1|808.7|809.2|808.9|806.9|806.4|83869
1591095000000|2020-06-02 10:50:00|809|808.6|808.2|807.8|810|809.7|807.8|807.6|174393
1591095300000|2020-06-02 10:55:00|808.1|807.7|807.3|807.1|809.6|809.4|807.2|806.7|426654
1591095600000|2020-06-02 11:00:00|808.1|807.2|807.1|806.9|808.1|807.5|804.9|804.7|218249
1591095900000|2020-06-02 11:05:00|807.3|807|806.6|806.3|808|807.7|804.2|803.7|320344
1591096200000|2020-06-02 11:10:00|806.7|806.4|806.5|806|807.1|806.8|805.2|804.8|107843
1591096500000|2020-06-02 11:15:00|806.4|805.9|805.1|804.6|806.4|806|803.2|803|160040
1591096800000|2020-06-02 11:20:00|805|804.7|806.5|806.2|808.5|808|803.8|803.7|223769
1591097100000|2020-06-02 11:25:00|806.4|806.1|806.4|806.1|807|806.9|805.6|805.1|272948
1591097400000|2020-06-02 11:30:00|806.3|806|806.5|806|806.5|806.2|805|804.6|83604
1591097700000|2020-06-02 11:35:00|806.4|806.1|808.6|808.2|808.7|808.5|806.4|806.1|82610
1591098000000|2020-06-02 11:40:00|808.5|808.3|809.9|809.6|810|809.7|808.4|808|169520
1591098300000|2020-06-02 11:45:00|810|809.7|811.9|811.4|812.8|812.2|809.3|809.2|576442
1591098600000|2020-06-02 11:50:00|812|811.5|814|813.6|816.2|816|811.9|811.5|256408
1591098900000|2020-06-02 11:55:00|814.1|813.7|811.4|811.2|814.3|813.7|811.1|811|92256
1591099200000|2020-06-02 12:00:00|811.5|811.3|811.8|811.3|812.5|812.2|811.2|811|53956
1591099500000|2020-06-02 12:05:00|811.7|811.2|810.9|810.8|812.5|812.4|810.7|810.4|131739
1591099800000|2020-06-02 12:10:00|810.8|810.7|810.5|810|811|810.7|809.6|809.3|55850
1591100100000|2020-06-02 12:15:00|810.6|810.1|805.7|805.2|810.8|810.5|803.8|803.6|274490
1591100400000|2020-06-02 12:20:00|805.9|805.3|809.4|808.9|810|809.8|805.7|805.3|122105
1591100700000|2020-06-02 12:25:00|809.3|808.7|808.7|808.2|809.5|808.9|806.8|806.4|92448
1591101000000|2020-06-02 12:30:00|808.8|808.4|806.4|806.1|809|808.7|806.2|806.1|159759
1591101300000|2020-06-02 12:35:00|806.5|806.2|807.1|806.7|808|807.8|804.9|804.7|126540
1591101600000|2020-06-02 12:40:00|807|806.6|806.4|806.2|807.4|807.3|804.3|803.6|184018
1591101900000|2020-06-02 12:45:00|806.3|806.1|802.5|801.7|806.4|806.1|799.8|799.5|361872
1591102200000|2020-06-02 12:50:00|802.4|801.6|802.3|801.7|804|803.9|801|800.6|213276
1591102500000|2020-06-02 12:55:00|802.4|801.6|805.6|804.9|806.5|806|802.4|801.6|161145
1591102800000|2020-06-02 13:00:00|805.7|805|804.2|803.7|806.8|806.3|802.6|802.3|79857
1591103100000|2020-06-02 13:05:00|804.1|803.6|801.9|801.6|804.2|803.7|800.4|800|57038
1591103400000|2020-06-02 13:10:00|801.8|801.5|803|802.7|804|803.5|801.1|801|66823
1591103700000|2020-06-02 13:15:00|803.1|802.6|802.9|802.5|803.2|802.9|801.3|801.1|57672
1591104000000|2020-06-02 13:20:00|802.8|802.4|801.4|801.1|802.8|802.5|801.1|800.8|40832
1591104300000|2020-06-02 13:25:00|801.3|800.9|799.6|799.3|802|801.8|799.4|799.3|119334
1591104600000|2020-06-02 13:30:00|799.5|799.2|798.9|798.6|799.7|799.3|796.5|796.3|197709
1591104900000|2020-06-02 13:35:00|799|798.7|796.8|796.4|799|798.7|794.1|794|214998
1591105200000|2020-06-02 13:40:00|796.7|796.3|798.5|798.1|800.5|800|796.2|795.9|190506
1591105500000|2020-06-02 13:45:00|798.7|798.2|802.1|801.6|802.3|801.9|798|797.9|240150
1591105800000|2020-06-02 13:50:00|802.2|801.7|801.9|801.6|804.3|804.2|801.6|801.4|178196
1591106100000|2020-06-02 13:55:00|802|801.7|803.9|803.5|804|803.5|801.3|801|235400
1591106400000|2020-06-02 14:00:00|804|803.6|802.8|802.4|805.7|805.4|802|801.7|265629
1591106700000|2020-06-02 14:05:00|802.9|802.5|802.9|802.4|803.4|803.1|801.3|800.9|177727
1591107000000|2020-06-02 14:10:00|803|802.5|802.6|802.3|805.1|804.9|801.8|801.7|252568
1591107300000|2020-06-02 14:15:00|802.7|802.4|804.3|803.9|804.5|804.2|801.8|801.7|241042
1591107600000|2020-06-02 14:20:00|804.2|804|801.7|801.5|805.3|805|801.4|801.3|291040
1591107900000|2020-06-02 14:25:00|801.6|801.6|801.4|800.9|802.5|802|800.1|799.8|380030
1591108200000|2020-06-02 14:30:00|801.5|801|799.2|798.7|802.8|802.4|798.4|798.3|197809
1591108500000|2020-06-02 14:35:00|798.9|798.8|800.2|799.9|800.8|800.5|798.2|797.9|195978
1591108800000|2020-06-02 14:40:00|800.1|800|797.5|797.3|801.3|801|797.5|797.1|243549
1591109100000|2020-06-02 14:45:00|797.4|797.2|794.5|794|798.2|798|794.3|794|244232
1591109400000|2020-06-02 14:50:00|794.4|793.9|795.8|795.5|796.1|795.9|793.2|793.1|210259
1591109700000|2020-06-02 14:55:00|795.9|795.6|798.2|798|799.3|799.1|795.9|795.5|115557
1591110000000|2020-06-02 15:00:00|798.3|798.1|797.5|797.3|799.7|799.5|795.6|795.4|145977
1591110300000|2020-06-02 15:05:00|797.4|797.2|795.4|795|797.5|797.2|794.3|793.9|111059
1591110600000|2020-06-02 15:10:00|795.5|795.1|794.4|794.1|797.8|797.5|794.3|794.1|111540
1591110900000|2020-06-02 15:15:00|794.3|794|796|795.7|796.5|796.2|793.9|793.7|170663
1591111200000|2020-06-02 15:20:00|795.9|795.6|795.1|794.8|796.3|796.1|793.8|793.7|163794
1591111500000|2020-06-02 15:25:00|795.2|794.9|795.2|794.7|795.7|795.6|794.5|794.3|246653
1591167600000|2020-06-03 07:00:00|815|812.5|816.1|815.1|820|819.7|814.2|812.5|651593
1591167900000|2020-06-03 07:05:00|816|815|809.8|809.2|818.8|817.7|807|806.2|366966
1591168200000|2020-06-03 07:10:00|809.9|808.9|812.1|811.3|812.8|812.1|804.1|803.5|150804
1591168500000|2020-06-03 07:15:00|811.9|811.2|812|811.1|813|812.4|810.4|809.3|117842
1591168800000|2020-06-03 07:20:00|812.3|811.3|813.4|812.6|816.1|815.1|811.1|810.3|176647
1591169100000|2020-06-03 07:25:00|813.3|812.5|816.1|815.3|816.6|816.1|811.2|810.5|177016
1591169400000|2020-06-03 07:30:00|816|815.2|815.8|815.2|816.8|815.9|814.1|813.4|164144
1591169700000|2020-06-03 07:35:00|815.7|814.9|818.2|817.3|819.9|819.1|815.3|814.6|148023
1591170000000|2020-06-03 07:40:00|818|817.5|817.4|816.7|819|818.5|816.1|815.4|139164
1591170300000|2020-06-03 07:45:00|817.5|816.8|818.8|818.3|818.8|818.6|815.3|815.2|126755
1591170600000|2020-06-03 07:50:00|818.7|818.2|816.6|816.1|819.8|819.5|816.2|816|160887
1591170900000|2020-06-03 07:55:00|816.7|816.2|817|816.4|818.9|818.4|815.7|815.1|101582
1591171200000|2020-06-03 08:00:00|816.9|816.5|817.8|817.4|818.9|818.4|815.4|814.9|109860
1591171500000|2020-06-03 08:05:00|817.9|817.5|817.4|816.9|820.4|820|816.8|816.6|465668
1591171800000|2020-06-03 08:10:00|817.5|817|815.8|815.1|819|818.5|815.4|815|85407
1591172100000|2020-06-03 08:15:00|815.7|815.2|814.8|814.5|815.9|815.7|812.2|812|163891
1591172400000|2020-06-03 08:20:00|814.9|814.6|814|813.7|816.7|816|813.4|813.1|180194
1591172700000|2020-06-03 08:25:00|813.9|813.6|812.4|812.1|814.4|813.9|811.7|811.2|148704
1591173000000|2020-06-03 08:30:00|812.5|812.2|816|815.6|816|815.6|812.3|811.8|218958
1591173300000|2020-06-03 08:35:00|816.1|815.7|815.1|814.9|816.8|816.7|814.5|814.1|116802
1591173600000|2020-06-03 08:40:00|815.2|815|815.1|814.7|816.8|816.5|814.3|814.1|180584
1591173900000|2020-06-03 08:45:00|815.2|814.8|817.6|817.3|817.8|817.5|814|813.6|170408
1591174200000|2020-06-03 08:50:00|817.5|817.2|816.5|816.1|819|818.7|815.5|815.4|101417
1591174500000|2020-06-03 08:55:00|816.6|816.2|815.4|815.1|817.5|817.2|814.8|814.4|126540
1591174800000|2020-06-03 09:00:00|815.5|815.2|817.3|817|817.4|817|815|814.8|199491
1591175100000|2020-06-03 09:05:00|817.4|817.1|815.1|814.7|817.5|817.1|814.1|814|73627
1591175400000|2020-06-03 09:10:00|815|814.6|817.1|816.6|817.3|816.9|814.2|813.8|82607
1591175700000|2020-06-03 09:15:00|817.2|816.7|817.7|817.3|818.8|818.7|816.9|816.6|130216
1591176000000|2020-06-03 09:20:00|817.6|817.2|819.6|819.2|819.8|819.4|815.5|815|208818
1591176300000|2020-06-03 09:25:00|819.5|819|819.7|819.3|820|819.8|817.9|817.5|100139
1591176600000|2020-06-03 09:30:00|819.9|819.4|819.3|818.7|821.5|821|818.1|817.7|293561
1591176900000|2020-06-03 09:35:00|819.2|818.8|820.9|820.6|821|820.9|818.4|818|96037
1591177200000|2020-06-03 09:40:00|821|820.7|816.4|816.1|821|820.9|815.6|815.4|153649
1591177500000|2020-06-03 09:45:00|816.3|816|814.4|814|816.6|816.3|813.9|813.4|162570
1591177800000|2020-06-03 09:50:00|814.7|814.1|815.3|814.8|815.8|815.4|813.3|813|217594
1591178100000|2020-06-03 09:55:00|815.2|814.9|812.4|812|815.4|815.2|812|811.6|120698
1591178400000|2020-06-03 10:00:00|812.5|811.9|803.9|803.5|812.6|812|803.4|802.9|369166
1591178700000|2020-06-03 10:05:00|804.1|803.7|808.9|808.4|809.1|808.9|803.2|802.5|116928
1591179000000|2020-06-03 10:10:00|809.2|808.5|812.6|811.9|813.2|812.4|808.4|807.7|173537
1591179300000|2020-06-03 10:15:00|812.7|812|811.2|810.7|813.2|812.7|810.7|810.1|50065
1591179600000|2020-06-03 10:20:00|811.3|810.8|812.5|811.9|812.9|812.6|810.5|810.1|78563
1591179900000|2020-06-03 10:25:00|812.4|812|813.3|812.9|814.4|813.8|811.8|811.6|98726
1591180200000|2020-06-03 10:30:00|813.4|812.8|810.3|809.9|813.8|813.4|809.7|809.2|102209
1591180500000|2020-06-03 10:35:00|810.2|809.8|812|811.7|812.7|812.1|809.9|809.4|56229
1591180800000|2020-06-03 10:40:00|812.1|811.8|812|811.7|813.5|812.9|811.6|811.3|47026
1591181100000|2020-06-03 10:45:00|811.9|811.5|806.5|805.9|811.9|811.7|806.1|805.6|135755
1591181400000|2020-06-03 10:50:00|806.4|806|803.8|803.3|807.1|806.5|802.3|801.8|112050
1591181700000|2020-06-03 10:55:00|803.7|803.4|804.8|804.4|805.7|805.4|803.2|802.6|106975
1591182000000|2020-06-03 11:00:00|804.9|803|806.6|806|807.1|806.8|804.7|803|64393
1591182300000|2020-06-03 11:05:00|806.5|806.1|807.8|807.5|808.8|808.7|806.4|805.9|97484
1591182600000|2020-06-03 11:10:00|807.9|807.6|806.5|806.1|808.4|808|806.2|806.1|44428
1591182900000|2020-06-03 11:15:00|806.6|806.2|806.1|805.7|807.6|807.4|805.6|805.3|74821
1591183200000|2020-06-03 11:20:00|806.2|805.8|804.9|804.5|807.1|806.9|804.5|804.3|96744
1591183500000|2020-06-03 11:25:00|804.8|804.3|804.1|803.6|805|804.9|803.5|803.2|58310
1591183800000|2020-06-03 11:30:00|804|803.5|799.6|799.1|804|803.8|799.3|798.8|135835
1591184100000|2020-06-03 11:35:00|799.7|799.2|799.7|799|800.7|800.4|797.8|797.2|152745
1591184400000|2020-06-03 11:40:00|799.8|799.1|800.3|799.8|800.8|800.3|799.1|798.8|55827
1591184700000|2020-06-03 11:45:00|800.4|799.9|805.6|805.1|805.9|805.3|800.1|799.8|87556
1591185000000|2020-06-03 11:50:00|805.4|805.2|805.3|804.9|807.3|806.8|804.7|804.6|65119
1591185300000|2020-06-03 11:55:00|805.4|805|802.6|802.3|806.3|805.8|802.4|802|60797
1591185600000|2020-06-03 12:00:00|802.7|802.2|803.7|803.3|804.7|804.3|802.6|802.2|49616
1591185900000|2020-06-03 12:05:00|803.6|803.2|801.1|800.6|804.3|803.8|800.6|800.4|50240
1591186200000|2020-06-03 12:10:00|801|800.5|799.9|799.2|802.5|802.2|799.9|799|157596
1591186500000|2020-06-03 12:15:00|800.4|799.3|800.4|799.9|801.4|800.5|798.8|798.6|140288
1591186800000|2020-06-03 12:20:00|800.3|800|800.2|799.9|800.8|800.5|799.1|798.8|147657
1591187100000|2020-06-03 12:25:00|800.3|800|799.9|799.6|800.5|800.2|799.5|799|144193
1591187400000|2020-06-03 12:30:00|800|799.7|800|799.8|800.5|800.1|799.6|799.3|70255
1591187700000|2020-06-03 12:35:00|799.9|799.7|799.5|799.3|800.3|800.1|799.1|799|48216
1591188000000|2020-06-03 12:40:00|799.6|799.4|798.8|798.5|800|799.8|798.6|798.5|101718
1591188300000|2020-06-03 12:45:00|798.7|798.4|799.5|799.3|800.5|800.3|798.4|798|78549
1591188600000|2020-06-03 12:50:00|799.6|799.4|799.8|799.3|800.5|800.2|798.8|798.5|95205
1591188900000|2020-06-03 12:55:00|799.7|799.4|797.4|797.1|800.3|800.1|797.4|797.1|84581
1591189200000|2020-06-03 13:00:00|797.3|797|798.7|798.5|799.8|799.4|796.6|796.4|62688
1591189500000|2020-06-03 13:05:00|798.8|798.6|800|799.6|800.5|800.2|798.8|798.5|78511
1591189800000|2020-06-03 13:10:00|799.9|799.7|800|799.8|800.5|800.2|799|798.8|135855
1591190100000|2020-06-03 13:15:00|799.9|799.7|799.3|798.9|801|800.9|799.1|798.8|256937
1591190400000|2020-06-03 13:20:00|799.2|798.8|799.8|799.4|800.7|800.5|799|798.8|179619
1591190700000|2020-06-03 13:25:00|799.9|799.5|799.2|798.9|800.3|800.2|798.4|798.2|94197
1591191000000|2020-06-03 13:30:00|799.3|799|802.6|802.1|803.8|803.4|799.3|798.9|443956
1591191300000|2020-06-03 13:35:00|802.7|802.2|800.8|800.3|803.5|803.2|798.8|798.6|207726
1591191600000|2020-06-03 13:40:00|800.9|800.4|801.7|801.3|802|801.7|799.9|799.8|101304
1591191900000|2020-06-03 13:45:00|801.9|801.2|802.2|801.9|803.7|803.4|801.3|800.9|95057
1591192200000|2020-06-03 13:50:00|802.3|801.8|801.9|801.5|806.1|805.8|801|800.7|243824
1591192500000|2020-06-03 13:55:00|802|801.6|803.9|803.2|804.7|804.4|801.5|801.2|219103
1591192800000|2020-06-03 14:00:00|804|803.4|807.5|807.2|808.1|807.6|803.3|802.6|147009
1591193100000|2020-06-03 14:05:00|807.4|807.3|807.2|806.7|808.8|808.4|806.5|806.3|195271
1591193400000|2020-06-03 14:10:00|807.1|806.8|808.9|808.7|809|808.7|805.8|805.3|128950
1591193700000|2020-06-03 14:15:00|809|808.8|809.3|808.9|810|809.8|808|807.8|111094
1591194000000|2020-06-03 14:20:00|809.4|809|810.2|809.8|810.5|810.3|808.2|807.8|163531
1591194300000|2020-06-03 14:25:00|810.1|809.7|811.9|811.4|812|811.7|809.1|809|185758
1591194600000|2020-06-03 14:30:00|811.8|811.5|810.7|810.2|811.9|811.6|809.1|808.7|149959
1591194900000|2020-06-03 14:35:00|810.8|810.3|809.8|809.3|812|811.6|809.6|809.3|138241
1591195200000|2020-06-03 14:40:00|809.7|809.4|813|812.7|813|812.8|809.4|809.2|198384
1591195500000|2020-06-03 14:45:00|812.9|812.5|813|812.7|813|812.9|810.4|810.3|146069
1591195800000|2020-06-03 14:50:00|813.1|812.8|813.8|813.6|814.9|814.5|812.4|812.1|193925
1591196100000|2020-06-03 14:55:00|813.9|813.7|814.9|814.8|815.7|815.3|813.3|812.9|260123
1591196400000|2020-06-03 15:00:00|814.8|814.7|816.4|816|817|816.7|812.3|812.1|302628
1591196700000|2020-06-03 15:05:00|816.5|816.1|817|816.8|818.9|818.7|815.9|815.7|267815
1591197000000|2020-06-03 15:10:00|817.1|816.7|817.5|817.1|818.8|818.5|814.9|814.7|250420
1591197300000|2020-06-03 15:15:00|817.4|817.2|817.8|817.4|819.8|819.4|816.9|816.8|517777
1591197600000|2020-06-03 15:20:00|817.9|817.5|816.2|815.9|819.3|819|815.6|815.1|353517
1591197900000|2020-06-03 15:25:00|816.3|816|816.3|815.2|817.6|817.4|815.8|815.1|374033
1591167600000|2020-06-03 07:00:00|815|812.5|816.1|815.1|820|819.7|814.2|812.5|651593
1591167900000|2020-06-03 07:05:00|816|815|809.8|809.2|818.8|817.7|807|806.2|366966
1591168200000|2020-06-03 07:10:00|809.9|808.9|812.1|811.3|812.8|812.1|804.1|803.5|150804
1591168500000|2020-06-03 07:15:00|811.9|811.2|812|811.1|813|812.4|810.4|809.3|117842
1591168800000|2020-06-03 07:20:00|812.3|811.3|813.4|812.6|816.1|815.1|811.1|810.3|176647
1591169100000|2020-06-03 07:25:00|813.3|812.5|816.1|815.3|816.6|816.1|811.2|810.5|177016
1591169400000|2020-06-03 07:30:00|816|815.2|815.8|815.2|816.8|815.9|814.1|813.4|164144
1591169700000|2020-06-03 07:35:00|815.7|814.9|818.2|817.3|819.9|819.1|815.3|814.6|148023
1591170000000|2020-06-03 07:40:00|818|817.5|817.4|816.7|819|818.5|816.1|815.4|139164
1591170300000|2020-06-03 07:45:00|817.5|816.8|818.8|818.3|818.8|818.6|815.3|815.2|126755
1591170600000|2020-06-03 07:50:00|818.7|818.2|816.6|816.1|819.8|819.5|816.2|816|160887
1591170900000|2020-06-03 07:55:00|816.7|816.2|817|816.4|818.9|818.4|815.7|815.1|101582
1591171200000|2020-06-03 08:00:00|816.9|816.5|817.8|817.4|818.9|818.4|815.4|814.9|109860
1591171500000|2020-06-03 08:05:00|817.9|817.5|817.4|816.9|820.4|820|816.8|816.6|465668
1591171800000|2020-06-03 08:10:00|817.5|817|815.8|815.1|819|818.5|815.4|815|85407
1591172100000|2020-06-03 08:15:00|815.7|815.2|814.8|814.5|815.9|815.7|812.2|812|163891
1591172400000|2020-06-03 08:20:00|814.9|814.6|814|813.7|816.7|816|813.4|813.1|180194
1591172700000|2020-06-03 08:25:00|813.9|813.6|812.4|812.1|814.4|813.9|811.7|811.2|148704
1591173000000|2020-06-03 08:30:00|812.5|812.2|816|815.6|816|815.6|812.3|811.8|218958
1591173300000|2020-06-03 08:35:00|816.1|815.7|815.1|814.9|816.8|816.7|814.5|814.1|116802
1591173600000|2020-06-03 08:40:00|815.2|815|815.1|814.7|816.8|816.5|814.3|814.1|180584
1591173900000|2020-06-03 08:45:00|815.2|814.8|817.6|817.3|817.8|817.5|814|813.6|170408
1591174200000|2020-06-03 08:50:00|817.5|817.2|816.5|816.1|819|818.7|815.5|815.4|101417
1591174500000|2020-06-03 08:55:00|816.6|816.2|815.4|815.1|817.5|817.2|814.8|814.4|126540
1591174800000|2020-06-03 09:00:00|815.5|815.2|817.3|817|817.4|817|815|814.8|199491
1591175100000|2020-06-03 09:05:00|817.4|817.1|815.1|814.7|817.5|817.1|814.1|814|73627
1591175400000|2020-06-03 09:10:00|815|814.6|817.1|816.6|817.3|816.9|814.2|813.8|82607
1591175700000|2020-06-03 09:15:00|817.2|816.7|817.7|817.3|818.8|818.7|816.9|816.6|130216
1591176000000|2020-06-03 09:20:00|817.6|817.2|819.6|819.2|819.8|819.4|815.5|815|208818
1591176300000|2020-06-03 09:25:00|819.5|819|819.7|819.3|820|819.8|817.9|817.5|100139
1591176600000|2020-06-03 09:30:00|819.9|819.4|819.3|818.7|821.5|821|818.1|817.7|293561
1591176900000|2020-06-03 09:35:00|819.2|818.8|820.9|820.6|821|820.9|818.4|818|96037
1591177200000|2020-06-03 09:40:00|821|820.7|816.4|816.1|821|820.9|815.6|815.4|153649
1591177500000|2020-06-03 09:45:00|816.3|816|814.4|814|816.6|816.3|813.9|813.4|162570
1591177800000|2020-06-03 09:50:00|814.7|814.1|815.3|814.8|815.8|815.4|813.3|813|217594
1591178100000|2020-06-03 09:55:00|815.2|814.9|812.4|812|815.4|815.2|812|811.6|120698
1591178400000|2020-06-03 10:00:00|812.5|811.9|803.9|803.5|812.6|812|803.4|802.9|369166
1591178700000|2020-06-03 10:05:00|804.1|803.7|808.9|808.4|809.1|808.9|803.2|802.5|116928
1591179000000|2020-06-03 10:10:00|809.2|808.5|812.6|811.9|813.2|812.4|808.4|807.7|173537
1591179300000|2020-06-03 10:15:00|812.7|812|811.2|810.7|813.2|812.7|810.7|810.1|50065
1591179600000|2020-06-03 10:20:00|811.3|810.8|812.5|811.9|812.9|812.6|810.5|810.1|78563
1591179900000|2020-06-03 10:25:00|812.4|812|813.3|812.9|814.4|813.8|811.8|811.6|98726
1591180200000|2020-06-03 10:30:00|813.4|812.8|810.3|809.9|813.8|813.4|809.7|809.2|102209
1591180500000|2020-06-03 10:35:00|810.2|809.8|812|811.7|812.7|812.1|809.9|809.4|56229
1591180800000|2020-06-03 10:40:00|812.1|811.8|812|811.7|813.5|812.9|811.6|811.3|47026
1591181100000|2020-06-03 10:45:00|811.9|811.5|806.5|805.9|811.9|811.7|806.1|805.6|135755
1591181400000|2020-06-03 10:50:00|806.4|806|803.8|803.3|807.1|806.5|802.3|801.8|112050
1591181700000|2020-06-03 10:55:00|803.7|803.4|804.8|804.4|805.7|805.4|803.2|802.6|106975
1591182000000|2020-06-03 11:00:00|804.9|803|806.6|806|807.1|806.8|804.7|803|64393
1591182300000|2020-06-03 11:05:00|806.5|806.1|807.8|807.5|808.8|808.7|806.4|805.9|97484
1591182600000|2020-06-03 11:10:00|807.9|807.6|806.5|806.1|808.4|808|806.2|806.1|44428
1591182900000|2020-06-03 11:15:00|806.6|806.2|806.1|805.7|807.6|807.4|805.6|805.3|74821
1591183200000|2020-06-03 11:20:00|806.2|805.8|804.9|804.5|807.1|806.9|804.5|804.3|96744
1591183500000|2020-06-03 11:25:00|804.8|804.3|804.1|803.6|805|804.9|803.5|803.2|58310
1591183800000|2020-06-03 11:30:00|804|803.5|799.6|799.1|804|803.8|799.3|798.8|135835
1591184100000|2020-06-03 11:35:00|799.7|799.2|799.7|799|800.7|800.4|797.8|797.2|152745
1591184400000|2020-06-03 11:40:00|799.8|799.1|800.3|799.8|800.8|800.3|799.1|798.8|55827
1591184700000|2020-06-03 11:45:00|800.4|799.9|805.6|805.1|805.9|805.3|800.1|799.8|87556
1591185000000|2020-06-03 11:50:00|805.4|805.2|805.3|804.9|807.3|806.8|804.7|804.6|65119
1591185300000|2020-06-03 11:55:00|805.4|805|802.6|802.3|806.3|805.8|802.4|802|60797
1591185600000|2020-06-03 12:00:00|802.7|802.2|803.7|803.3|804.7|804.3|802.6|802.2|49616
1591185900000|2020-06-03 12:05:00|803.6|803.2|801.1|800.6|804.3|803.8|800.6|800.4|50240
1591186200000|2020-06-03 12:10:00|801|800.5|799.9|799.2|802.5|802.2|799.9|799|157596
1591186500000|2020-06-03 12:15:00|800.4|799.3|800.4|799.9|801.4|800.5|798.8|798.6|140288
1591186800000|2020-06-03 12:20:00|800.3|800|800.2|799.9|800.8|800.5|799.1|798.8|147657
1591187100000|2020-06-03 12:25:00|800.3|800|799.9|799.6|800.5|800.2|799.5|799|144193
1591187400000|2020-06-03 12:30:00|800|799.7|800|799.8|800.5|800.1|799.6|799.3|70255
1591187700000|2020-06-03 12:35:00|799.9|799.7|799.5|799.3|800.3|800.1|799.1|799|48216
1591188000000|2020-06-03 12:40:00|799.6|799.4|798.8|798.5|800|799.8|798.6|798.5|101718
1591188300000|2020-06-03 12:45:00|798.7|798.4|799.5|799.3|800.5|800.3|798.4|798|78549
1591188600000|2020-06-03 12:50:00|799.6|799.4|799.8|799.3|800.5|800.2|798.8|798.5|95205
1591188900000|2020-06-03 12:55:00|799.7|799.4|797.4|797.1|800.3|800.1|797.4|797.1|84581
1591189200000|2020-06-03 13:00:00|797.3|797|798.7|798.5|799.8|799.4|796.6|796.4|62688
1591189500000|2020-06-03 13:05:00|798.8|798.6|800|799.6|800.5|800.2|798.8|798.5|78511
1591189800000|2020-06-03 13:10:00|799.9|799.7|800|799.8|800.5|800.2|799|798.8|135855
1591190100000|2020-06-03 13:15:00|799.9|799.7|799.3|798.9|801|800.9|799.1|798.8|256937
1591190400000|2020-06-03 13:20:00|799.2|798.8|799.8|799.4|800.7|800.5|799|798.8|179619
1591190700000|2020-06-03 13:25:00|799.9|799.5|799.2|798.9|800.3|800.2|798.4|798.2|94197
1591191000000|2020-06-03 13:30:00|799.3|799|802.6|802.1|803.8|803.4|799.3|798.9|443956
1591191300000|2020-06-03 13:35:00|802.7|802.2|800.8|800.3|803.5|803.2|798.8|798.6|207726
1591191600000|2020-06-03 13:40:00|800.9|800.4|801.7|801.3|802|801.7|799.9|799.8|101304
1591191900000|2020-06-03 13:45:00|801.9|801.2|802.2|801.9|803.7|803.4|801.3|800.9|95057
1591192200000|2020-06-03 13:50:00|802.3|801.8|801.9|801.5|806.1|805.8|801|800.7|243824
1591192500000|2020-06-03 13:55:00|802|801.6|803.9|803.2|804.7|804.4|801.5|801.2|219103
1591192800000|2020-06-03 14:00:00|804|803.4|807.5|807.2|808.1|807.6|803.3|802.6|147009
1591193100000|2020-06-03 14:05:00|807.4|807.3|807.2|806.7|808.8|808.4|806.5|806.3|195271
1591193400000|2020-06-03 14:10:00|807.1|806.8|808.9|808.7|809|808.7|805.8|805.3|128950
1591193700000|2020-06-03 14:15:00|809|808.8|809.3|808.9|810|809.8|808|807.8|111094
1591194000000|2020-06-03 14:20:00|809.4|809|810.2|809.8|810.5|810.3|808.2|807.8|163531
1591194300000|2020-06-03 14:25:00|810.1|809.7|811.9|811.4|812|811.7|809.1|809|185758
1591194600000|2020-06-03 14:30:00|811.8|811.5|810.7|810.2|811.9|811.6|809.1|808.7|149959
1591194900000|2020-06-03 14:35:00|810.8|810.3|809.8|809.3|812|811.6|809.6|809.3|138241
1591195200000|2020-06-03 14:40:00|809.7|809.4|813|812.7|813|812.8|809.4|809.2|198384
1591195500000|2020-06-03 14:45:00|812.9|812.5|813|812.7|813|812.9|810.4|810.3|146069
1591195800000|2020-06-03 14:50:00|813.1|812.8|813.8|813.6|814.9|814.5|812.4|812.1|193925
1591196100000|2020-06-03 14:55:00|813.9|813.7|814.9|814.8|815.7|815.3|813.3|812.9|260123
1591196400000|2020-06-03 15:00:00|814.8|814.7|816.4|816|817|816.7|812.3|812.1|302628
1591196700000|2020-06-03 15:05:00|816.5|816.1|817|816.8|818.9|818.7|815.9|815.7|267815
1591197000000|2020-06-03 15:10:00|817.1|816.7|817.5|817.1|818.8|818.5|814.9|814.7|250420
1591197300000|2020-06-03 15:15:00|817.4|817.2|817.8|817.4|819.8|819.4|816.9|816.8|517777
1591197600000|2020-06-03 15:20:00|817.9|817.5|816.2|815.9|819.3|819|815.6|815.1|353517
1591197900000|2020-06-03 15:25:00|816.3|816|816.3|815.2|817.6|817.4|815.8|815.1|374033
1591254000000|2020-06-04 07:00:00|807.9|802.3|805.8|804.5|818|815.4|802.5|801|414209
1591254300000|2020-06-04 07:05:00|805.7|804.6|807.2|806.1|811|810.3|804.3|803.5|227366
1591254600000|2020-06-04 07:10:00|807.1|806|812.5|811.4|816.9|816.4|805.3|805|188522
1591254900000|2020-06-04 07:15:00|812.4|811.3|814.6|813.8|816|815.3|811.8|810.9|152688
1591255200000|2020-06-04 07:20:00|814.5|813.6|810|809.2|816.1|815.2|808.5|808|129477
1591255500000|2020-06-04 07:25:00|809.9|809.3|811.5|811.1|813.2|812.6|809|808.2|227978
1591255800000|2020-06-04 07:30:00|811.7|811.2|814.9|814.4|817.1|816.9|810.6|810.4|338542
1591256100000|2020-06-04 07:35:00|814.8|814.2|813.9|813.5|814.8|814.2|810.3|809.8|123675
1591256400000|2020-06-04 07:40:00|814|813.6|812.7|811.9|816.7|816|812.7|811.9|93581
1591256700000|2020-06-04 07:45:00|812.9|812|813.5|812.7|815.7|815.4|812.3|812|88390
1591257000000|2020-06-04 07:50:00|813.6|812.9|817|816.6|818.3|817.8|813.4|812.8|129046
1591257300000|2020-06-04 07:55:00|816.9|816.7|817|816.7|818|817.5|815.7|815.2|106831
1591257600000|2020-06-04 08:00:00|817.2|816.8|817.4|817|818.4|817.9|815.8|815.2|96574
1591257900000|2020-06-04 08:05:00|817.5|817.1|821.7|821.2|821.8|821.2|817.5|817|445425
1591258200000|2020-06-04 08:10:00|821.8|821.3|820.2|819.6|823|822.7|819.6|819.2|116587
1591258500000|2020-06-04 08:15:00|820.3|819.7|819.1|818.5|820.5|820|815.8|815.2|60169
1591258800000|2020-06-04 08:20:00|819.2|818.6|820.6|820.2|822|821.4|818.6|818|158997
1591259100000|2020-06-04 08:25:00|820.7|820|822.6|822.2|823.9|823.5|820.7|820|213367
1591259400000|2020-06-04 08:30:00|822.5|822.1|823.2|822.8|824|823.4|819.9|819.3|110221
1591259700000|2020-06-04 08:35:00|823.3|822.9|817.6|817.1|823.8|823.3|817.6|817.1|113186
1591260000000|2020-06-04 08:40:00|817.7|817.2|818.4|817.9|820.3|819.7|817.5|817.2|83080
1591260300000|2020-06-04 08:45:00|818.2|817.8|820.2|820|820.7|820.2|817.7|817.3|49743
1591260600000|2020-06-04 08:50:00|820.1|819.8|821.6|821.3|822|821.7|819.4|819.1|56526
1591260900000|2020-06-04 08:55:00|821.5|821.2|819|818.6|821.6|821.5|818.6|818|107269
1591261200000|2020-06-04 09:00:00|819.1|818.7|817.5|817.3|819.5|819.1|816.9|816.7|43507
1591261500000|2020-06-04 09:05:00|817.6|817.2|820.6|820.4|820.8|820.5|817|816.7|50269
1591261800000|2020-06-04 09:10:00|820.7|820.1|819.5|819|821.6|821.2|819.4|819|88780
1591262100000|2020-06-04 09:15:00|819.4|819.1|817.2|816.7|819.6|819.2|816.5|816.2|38254
1591262400000|2020-06-04 09:20:00|817.3|816.8|815.4|815.1|818|817.5|814.9|814.4|91028
1591262700000|2020-06-04 09:25:00|815.3|814.9|814.9|814.4|815.9|815.3|814.1|813.7|91526
1591263000000|2020-06-04 09:30:00|815|814.5|812.7|812.3|815.3|815|811.1|810.6|176228
1591263300000|2020-06-04 09:35:00|812.6|812.2|813.7|813.3|813.9|813.5|811.8|811.4|43248
1591263600000|2020-06-04 09:40:00|813.6|813.4|814.1|813.6|814.6|814.3|813.2|812.9|57252
1591263900000|2020-06-04 09:45:00|814.2|813.7|814.4|814|814.7|814.5|813.1|812.9|95420
1591264200000|2020-06-04 09:50:00|814.5|814.1|812|811.7|816|815.7|811.9|811.6|93330
1591264500000|2020-06-04 09:55:00|812.1|811.8|810.9|810.2|812.8|812.5|809.5|809.2|104702
1591264800000|2020-06-04 10:00:00|811|810.3|812.4|812|812.9|812.4|810|809.6|67480
1591265100000|2020-06-04 10:05:00|812.3|812.2|812.7|812.4|812.8|812.5|811.4|810.9|47544
1591265400000|2020-06-04 10:10:00|812.6|812.5|812|811.7|814.9|814.5|811.8|811.4|56268
1591265700000|2020-06-04 10:15:00|812.1|811.8|813.8|813.4|814.5|814|811.3|811|62760
1591266000000|2020-06-04 10:20:00|813.7|813.3|813.1|812.8|814.1|813.7|812.5|812.1|61807
1591266300000|2020-06-04 10:25:00|813.2|812.9|813.3|813.1|813.7|813.4|811.9|811.7|28771
1591266600000|2020-06-04 10:30:00|813.5|813.2|815|814.8|816.5|816.3|813.3|813.1|62414
1591266900000|2020-06-04 10:35:00|814.9|814.7|813.1|812.9|815.1|814.7|812.3|812|76307
1591267200000|2020-06-04 10:40:00|813.2|812.8|812.5|812.3|814|813.6|812.2|812|50343
1591267500000|2020-06-04 10:45:00|812.6|812.4|811.2|810.9|812.6|812.4|810.7|810.4|70138
1591267800000|2020-06-04 10:50:00|811.3|810.7|813.7|813.3|814.3|814|810.5|810.1|79360
1591268100000|2020-06-04 10:55:00|813.8|813.4|816|815.7|816|815.8|813.5|813.3|117621
1591268400000|2020-06-04 11:00:00|815.9|815.6|816.3|816|817.4|816.9|815.7|814.8|52009
1591268700000|2020-06-04 11:05:00|816.2|816.1|816.1|815.7|816.7|816.4|814.9|814.7|31323
1591269000000|2020-06-04 11:10:00|816.2|815.8|816.5|816.1|816.6|816.4|815.4|815.1|61168
1591269300000|2020-06-04 11:15:00|816.4|816|815.8|815.6|816.6|816.4|815.4|815.2|78848
1591269600000|2020-06-04 11:20:00|815.9|815.7|817.4|817.1|817.5|817.2|813.9|813.8|91779
1591269900000|2020-06-04 11:25:00|817.5|817.2|816.3|816|817.7|817.2|815.6|815.3|32195
1591270200000|2020-06-04 11:30:00|816.2|815.9|816.2|815.9|817.9|817.6|815.9|815.6|56856
1591270500000|2020-06-04 11:35:00|816.1|815.8|819.2|818.7|819.4|818.9|816|815.6|84713
1591270800000|2020-06-04 11:40:00|819.1|818.8|816.7|816.4|819.7|819.2|816.6|816|300010
1591271100000|2020-06-04 11:45:00|816.6|816.3|828.2|827.5|829.9|829.4|816.6|816.3|821509
1591271400000|2020-06-04 11:50:00|828.1|827.4|837.9|837|838|837.7|827.6|826.8|499351
1591271700000|2020-06-04 11:55:00|837.8|836.8|838|837.3|840|839.3|836.1|835.6|301492
1591272000000|2020-06-04 12:00:00|837.9|837.2|835|834.2|839.7|839.1|834.5|833.8|158902
1591272300000|2020-06-04 12:05:00|835.1|834.4|831.3|831|836.2|835.2|831.3|831|134851
1591272600000|2020-06-04 12:10:00|831.2|830.9|825.9|825|831.6|831.4|820|819.5|514091
1591272900000|2020-06-04 12:15:00|826|824.9|831.5|830.7|833.2|833|825.3|824.8|397719
1591273200000|2020-06-04 12:20:00|831.3|830.8|833.5|832.7|834.6|834.3|830.4|830|155392
1591273500000|2020-06-04 12:25:00|833.4|832.6|830|829.4|833.4|832.8|829.8|829.2|108655
1591273800000|2020-06-04 12:30:00|829.9|828.9|824.2|823.6|831.3|830.7|823.7|823|114648
1591274100000|2020-06-04 12:35:00|824.4|824|826.8|825.9|827.7|826.8|823.2|822.7|117185
1591274400000|2020-06-04 12:40:00|826.4|826|817.4|816.8|827.4|826.7|815|814.6|284601
1591274700000|2020-06-04 12:45:00|817.3|816.7|819.2|818.5|824.3|823.5|816.8|816|118702
1591275000000|2020-06-04 12:50:00|819.1|818.4|822.8|822.3|823|822.4|817.8|816.9|88795
1591275300000|2020-06-04 12:55:00|822.9|822.1|825.3|824.4|826|825.4|821|820.2|120755
1591275600000|2020-06-04 13:00:00|825.2|824.5|829.3|828.4|829.5|828.7|824.5|824|83222
1591275900000|2020-06-04 13:05:00|829.4|828.5|832.7|832.2|834.4|833.3|829|828.4|203671
1591276200000|2020-06-04 13:10:00|832.6|832|834.9|834.1|835|834.7|830|829.7|210342
1591276500000|2020-06-04 13:15:00|834.8|834.2|834.4|834|837|836.4|834|833.3|268919
1591276800000|2020-06-04 13:20:00|834.5|834.1|837.2|836.6|838.2|837.9|834|833.4|101199
1591277100000|2020-06-04 13:25:00|837|836.5|832.7|832.2|837.2|836.7|832.3|832|125635
1591277400000|2020-06-04 13:30:00|832.8|832.3|829.8|829.2|835.1|834.6|829|828.5|182325
1591277700000|2020-06-04 13:35:00|829.7|829|827.1|826.6|831.1|830.6|825.3|825|151559
1591278000000|2020-06-04 13:40:00|827|826.3|828|827.5|828.9|828.5|826|825.4|92013
1591278300000|2020-06-04 13:45:00|827.9|827.4|830.6|830.1|830.8|830.3|825.5|825.1|70419
1591278600000|2020-06-04 13:50:00|830.5|830|835.3|834.9|836|835.5|830.1|829.6|194611
1591278900000|2020-06-04 13:55:00|835.2|834.8|834.7|834.1|836|835.6|833.5|833|173552
1591279200000|2020-06-04 14:00:00|834.6|834|837.4|837.1|839.6|839.1|834.2|833.7|201318
1591279500000|2020-06-04 14:05:00|837.3|837|838.5|838.1|838.9|838.4|835.4|835|165700
1591279800000|2020-06-04 14:10:00|838.4|838|838|837.5|838.4|838|835.3|834.9|111079
1591280100000|2020-06-04 14:15:00|838.1|837.6|840|839.4|840.6|840.3|837.9|837.6|283355
1591280400000|2020-06-04 14:20:00|839.9|839.5|836|835.5|841.4|841|836|835.4|156446
1591280700000|2020-06-04 14:25:00|835.9|835.4|839.6|839.4|840|839.6|834.7|834.5|393492
1591281000000|2020-06-04 14:30:00|839.7|839.5|841.6|841.4|842.6|842.1|839.7|839.5|230510
1591281300000|2020-06-04 14:35:00|841.5|841.3|844.7|844.3|845.7|845.1|841.2|840.7|206839
1591281600000|2020-06-04 14:40:00|844.8|844.2|842.3|841.9|845.7|845.4|841.9|841.6|166051
1591281900000|2020-06-04 14:45:00|842.4|842|846|845.7|846.3|846|840|839.5|266041
1591282200000|2020-06-04 14:50:00|845.9|845.6|845.5|845.3|846|845.7|842.8|842.6|199956
1591282500000|2020-06-04 14:55:00|845.4|845.2|845.5|845.3|847.4|847|844.9|844.7|167649
1591282800000|2020-06-04 15:00:00|845.4|845.2|846.5|846.1|846.8|846.5|842.4|842|355828
1591283100000|2020-06-04 15:05:00|846.4|846|844.9|844.6|847.4|847.2|843.6|843.4|176290
1591283400000|2020-06-04 15:10:00|845|844.7|840.3|840.1|845.1|844.9|838.6|838.2|221913
1591283700000|2020-06-04 15:15:00|840.4|840|836.6|836.3|840.8|840.5|835.8|835.6|324112
1591284000000|2020-06-04 15:20:00|836.5|836.2|835.3|835|839.5|839.2|834.9|834.6|442231
1591284300000|2020-06-04 15:25:00|835.2|835.1|836.1|835.7|838|837.8|834.1|833.9|362270
1591340400000|2020-06-05 07:00:00|850|848.4|860.9|859.6|863.1|862.3|849.2|848.4|1163480
1591340700000|2020-06-05 07:05:00|860.8|859.2|857.7|856.6|863.8|862.8|853|852.5|232601
1591341000000|2020-06-05 07:10:00|857.4|856.7|860.8|859.8|862|861.7|857.3|856.6|194861
1591341300000|2020-06-05 07:15:00|861.1|859.9|860.6|859.8|864|863.5|860.2|859.5|255347
1591341600000|2020-06-05 07:20:00|860.7|859.9|862.3|861.6|865|864.4|860.6|859.8|232440
1591341900000|2020-06-05 07:25:00|862|861.4|859.9|859.3|864|863.5|858.8|857.8|184695
1591342200000|2020-06-05 07:30:00|860|859.4|858.1|857.4|861.9|861|858|857.2|209107
1591342500000|2020-06-05 07:35:00|857.9|857.5|860.1|859.7|863.1|862.2|857|856.4|169582
1591342800000|2020-06-05 07:40:00|860|859.6|860.6|860.2|861.4|861.3|858.3|858|214249
1591343100000|2020-06-05 07:45:00|860.5|860.1|858.3|858|862|861.6|858.1|857.5|254825
1591343400000|2020-06-05 07:50:00|858.4|858.1|861.6|861|862|861.6|858.2|857.8|275292
1591343700000|2020-06-05 07:55:00|861.5|860.9|859.4|858.8|863|862.6|858.9|858.5|147453
1591344000000|2020-06-05 08:00:00|859.3|858.6|861.3|860.9|862.5|862.2|858.6|858|234873
1591344300000|2020-06-05 08:05:00|861.4|861|857.5|857|861.8|861.2|857.4|856.9|121934
1591344600000|2020-06-05 08:10:00|857.6|857.1|856.6|856.1|857.8|857.5|855.9|855.6|188518
1591344900000|2020-06-05 08:15:00|856.5|856|857.9|857.4|858.6|858.2|856.4|855.9|101772
1591345200000|2020-06-05 08:20:00|857.8|857.3|854.7|854.2|858.9|858.5|854.3|854|121410
1591345500000|2020-06-05 08:25:00|854.8|854.3|855.8|855.5|858.5|858.2|854.8|854.3|240789
1591345800000|2020-06-05 08:30:00|855.9|855.6|854|853.3|857.9|857.4|853.5|852.9|161103
1591346100000|2020-06-05 08:35:00|853.9|853.2|849.8|849.3|854.1|853.6|849.4|848.8|244622
1591346400000|2020-06-05 08:40:00|849.7|849.4|849.9|849.2|851.8|851.4|848.4|848|201248
1591346700000|2020-06-05 08:45:00|849.7|849.1|853.3|852.9|853.5|853.3|849.5|849.1|88704
1591347000000|2020-06-05 08:50:00|853.4|853|853|852.6|855.2|854.9|851.9|851.7|294785
1591347300000|2020-06-05 08:55:00|853.1|852.7|854.5|854|855.2|854.6|852.9|852.5|50275
1591347600000|2020-06-05 09:00:00|854.6|854.1|856.8|856.4|857.5|857|853.8|853.5|154138
1591347900000|2020-06-05 09:05:00|856.7|856.2|857.7|857.3|858.1|857.7|855.7|855.4|68225
1591348200000|2020-06-05 09:10:00|857.6|857.2|855.2|854.8|858.8|858.4|855.1|854.7|146258
1591348500000|2020-06-05 09:15:00|855.3|854.9|855.3|854.9|857.1|856.8|855.3|854.8|93578
1591348800000|2020-06-05 09:20:00|855.2|854.8|856.7|856.1|857.8|857.4|854.1|853.7|150407
1591349100000|2020-06-05 09:25:00|856.6|856|852.7|852.1|856.7|856.2|852.4|852|102201
1591349400000|2020-06-05 09:30:00|852.6|852.3|850|849.4|853.3|853|847.7|847.1|181398
1591349700000|2020-06-05 09:35:00|850.1|849.5|851.8|851.2|852.1|851.6|848.9|848.4|103137
1591350000000|2020-06-05 09:40:00|851.7|851.1|849.4|848.9|852.1|851.7|848.9|848.3|94143
1591350300000|2020-06-05 09:45:00|849.3|848.8|850.7|850.3|851.8|851.4|848.4|848.1|62651
1591350600000|2020-06-05 09:50:00|850.6|850.1|848.4|848.2|850.6|850.1|847.7|847.3|191985
1591350900000|2020-06-05 09:55:00|848.5|848.3|850.4|850.1|850.9|850.5|846.5|846.4|188143
1591351200000|2020-06-05 10:00:00|850.3|850|848.1|847.8|850.5|850|847|846.6|66891
1591351500000|2020-06-05 10:05:00|848.2|847.6|845.9|845.3|848.8|848.5|845.2|845|77062
1591351800000|2020-06-05 10:10:00|846|845.4|850.6|850.1|851|850.8|845.8|845.4|33776
1591352100000|2020-06-05 10:15:00|850.4|850.2|846.8|846.2|850.7|850.4|846.6|846.2|44812
1591352400000|2020-06-05 10:20:00|846.9|846.3|847.7|847.3|848.8|848.3|846.9|846.2|77667
1591352700000|2020-06-05 10:25:00|847.6|847.2|852.7|852.2|853|852.4|847.5|847.1|97480
1591353000000|2020-06-05 10:30:00|852.6|852.1|852.4|851.9|853.2|852.8|851.5|851.3|34391
1591353300000|2020-06-05 10:35:00|852.3|851.8|848.4|848|852.4|852|847.2|846.8|79337
1591353600000|2020-06-05 10:40:00|848.3|848.1|846.6|846.2|849.2|849|846.6|846.1|81273
1591353900000|2020-06-05 10:45:00|846.7|846.3|847|846.4|847.6|847.2|845.3|845|72254
1591354200000|2020-06-05 10:50:00|846.9|846.5|844.8|844.6|846.9|846.6|842.5|842.1|140363
1591354500000|2020-06-05 10:55:00|845|844.7|845.5|845.1|845.9|845.5|844|843.6|28238
1591354800000|2020-06-05 11:00:00|848.1|847.5|849.3|848.9|849.4|848.9|846.2|845.6|521245
1591355100000|2020-06-05 11:05:00|849.2|849|849.1|848.9|850|849.8|847.6|847.4|123391
1591355400000|2020-06-05 11:10:00|849|848.8|849.1|848.7|849.2|848.9|847.1|847|32558
1591355700000|2020-06-05 11:15:00|849.2|848.8|850|849.7|851.3|851|848.2|848|87810
1591356000000|2020-06-05 11:20:00|850.1|849.8|853.3|853|853.7|853.4|849.8|849.7|99085
1591356300000|2020-06-05 11:25:00|853.2|852.7|854.3|853.9|854.5|854.1|852.6|852.3|27943
1591356600000|2020-06-05 11:30:00|854.2|853.8|854.9|854.7|855|854.9|853.4|853.2|120023
1591356900000|2020-06-05 11:35:00|855|854.6|852.7|852.2|855.6|855.1|851.9|851.6|98799
1591357200000|2020-06-05 11:40:00|852.8|852.4|850.9|850.4|853.3|853|850.5|850.1|43305
1591357500000|2020-06-05 11:45:00|851|850.5|852.6|852.2|852.6|852.3|850.3|850.1|63975
1591357800000|2020-06-05 11:50:00|852.7|852.3|853.3|852.8|854|853.5|852|851.7|57283
1591358100000|2020-06-05 11:55:00|853|852.7|851.8|851.4|854.5|854|851.1|851|95649
1591358400000|2020-06-05 12:00:00|851.7|851.5|854|853.9|854|853.9|851.4|851|71963
1591358700000|2020-06-05 12:05:00|854.1|854|851|850.6|854.6|854.1|850.7|850.6|63844
1591359000000|2020-06-05 12:10:00|851.1|850.7|851.4|851.1|852.4|852|851.1|850.7|45083
1591359300000|2020-06-05 12:15:00|851.5|851|851.4|851|851.9|851.7|849.8|849.5|61197
1591359600000|2020-06-05 12:20:00|851.3|850.9|851.2|850.9|851.4|851.3|849.5|849.3|58067
1591359900000|2020-06-05 12:25:00|851.1|850.8|849|848.6|851.8|851.7|848.8|848.6|80629
1591360200000|2020-06-05 12:30:00|849.1|848.7|860.9|860.2|861|860.6|849.1|848.7|321445
1591360500000|2020-06-05 12:35:00|860.8|860|864.6|864.4|864.8|864.4|860|859.5|317784
1591360800000|2020-06-05 12:40:00|864.8|864.5|866.6|865.9|868|867.3|863.9|863.5|538648
1591361100000|2020-06-05 12:45:00|866.5|865.8|868.6|867.9|870.9|870.5|866.5|865.8|402997
1591361400000|2020-06-05 12:50:00|868.4|868.1|872|871.4|872|871.8|868.4|867.9|414160
1591361700000|2020-06-05 12:55:00|871.9|871.5|870.7|870.2|872.2|872|869|868.4|233735
1591362000000|2020-06-05 13:00:00|870.6|870|868.9|868.2|870.6|870.2|865.6|864.7|330897
1591362300000|2020-06-05 13:05:00|869|868.3|871.2|870.5|872|871.7|868.9|868.3|256386
1591362600000|2020-06-05 13:10:00|871.3|870.4|871.4|870.7|871.5|871.1|868.1|867.5|159831
1591362900000|2020-06-05 13:15:00|871.3|870.8|874.3|873.8|875|874.9|868.7|868.5|270468
1591363200000|2020-06-05 13:20:00|874.2|873.6|872.6|872.1|875|874.8|872.4|872|250088
1591363500000|2020-06-05 13:25:00|872.5|872|870.5|870|872.7|872.3|870|869.6|173529
1591363800000|2020-06-05 13:30:00|870.4|870.1|872.5|872.2|872.9|872.7|870.1|869.7|416533
1591364100000|2020-06-05 13:35:00|872.9|872.5|874|873.7|874.1|873.8|871.1|870.8|241761
1591364400000|2020-06-05 13:40:00|873.8|873.8|874.1|873.8|874.7|874.6|872.4|872.1|512957
1591364700000|2020-06-05 13:45:00|874.2|873.9|869.7|869.2|875.9|875.6|869.5|869.2|1158942
1591365000000|2020-06-05 13:50:00|869.8|869.3|871.6|871.2|872|871.6|866.7|866.5|451108
1591365300000|2020-06-05 13:55:00|871.7|871.3|864.8|864.1|871.9|871.6|862.1|861.7|351509
1591365600000|2020-06-05 14:00:00|864.9|864.2|870.6|870.4|872|871.8|864.6|864.2|249984
1591365900000|2020-06-05 14:05:00|870.5|870.2|871|870.5|872.5|872.2|869.6|869.3|355622
1591366200000|2020-06-05 14:10:00|871.2|870.6|872|871.7|873.5|873|870|869.8|268476
1591366500000|2020-06-05 14:15:00|872.1|871.8|868.5|867.9|872.3|871.8|868|867.8|248898
1591366800000|2020-06-05 14:20:00|868.6|868|868.2|867.8|869.7|869.3|866.7|866.5|146711
1591367100000|2020-06-05 14:25:00|868.3|867.9|868.2|867.9|868.9|868.3|865.5|865.1|195174
1591367400000|2020-06-05 14:30:00|868.3|868|864.4|864|870|869.7|864.3|864|261147
1591367700000|2020-06-05 14:35:00|864.6|864.1|866|865.6|866.9|866.4|861.5|861.1|229200
1591368000000|2020-06-05 14:40:00|866.1|865.7|867.9|867.2|868|867.7|863.4|863.1|228675
1591368300000|2020-06-05 14:45:00|868|867.3|868.6|868.4|869.4|869.1|866.6|866.4|143729
1591368600000|2020-06-05 14:50:00|868.7|868.6|870.5|870.3|872|871.6|867.4|867.2|395028
1591368900000|2020-06-05 14:55:00|870.6|870.4|868.6|868.3|871.5|871.3|868.2|868.1|216090
1591369200000|2020-06-05 15:00:00|868.5|868.1|868.8|868.7|870.4|870.1|867.7|867.6|214527
1591369500000|2020-06-05 15:05:00|868.9|868.6|868.9|868.8|869.9|869.6|867.5|867.3|165167
1591369800000|2020-06-05 15:10:00|869|868.7|870.7|870.2|870.8|870.5|868.2|867.8|184288
1591370100000|2020-06-05 15:15:00|870.6|870.3|870.5|870.2|871|870.9|867.9|867.8|340394
1591370400000|2020-06-05 15:20:00|870.4|870.1|869.5|869.1|870.8|870.5|867.3|867.1|317347
1591370700000|2020-06-05 15:25:00|869.6|869.2|870|869.6|870.5|870.2|869|868.7|288837
1591599600000|2020-06-08 07:00:00|864.2|864|872.6|871.2|876.5|875.2|864.1|863|558515
1591599900000|2020-06-08 07:05:00|872.5|871.1|885|884.4|885|884.4|871.6|870.7|249447
1591600200000|2020-06-08 07:10:00|885.1|884.5|888.9|887.8|892|891.2|884|883|307628
1591600500000|2020-06-08 07:15:00|888.8|888|880|879.3|888.8|888|878|877.8|314428
1591600800000|2020-06-08 07:20:00|879.9|879|879.8|879|881.7|880.7|876.3|875|343323
1591601100000|2020-06-08 07:25:00|879.7|879.1|881.3|880.4|882.6|882.1|878.7|877.6|463558
1591601400000|2020-06-08 07:30:00|881.2|880.5|888.6|887.6|888.6|887.6|881.2|880.5|141869
1591601700000|2020-06-08 07:35:00|888.5|887.5|889.9|888.9|890.3|890|887|886.6|124318
1591602000000|2020-06-08 07:40:00|889.8|889|887.8|887|894.6|894.1|887|886.1|200184
1591602300000|2020-06-08 07:45:00|887.7|887.1|886.3|885.2|888.2|887.4|883.6|882.8|119209
1591602600000|2020-06-08 07:50:00|886.2|885.3|886.8|886.2|890.9|890.4|886|885.2|202703
1591602900000|2020-06-08 07:55:00|886.9|886.3|888.2|887.6|890.3|889.9|886.6|886.2|173902
1591603200000|2020-06-08 08:00:00|888.1|887.5|890.7|890.2|890.8|890.2|886.4|886|256232
1591603500000|2020-06-08 08:05:00|890.6|890.1|888.8|888.1|890.6|890.1|887.4|887.1|84320
1591603800000|2020-06-08 08:10:00|888.9|888.2|887.9|887.2|889.9|889.5|886.2|885.6|181205
1591604100000|2020-06-08 08:15:00|888|887.3|890.6|890.1|890.8|890.5|886.9|886.5|117339
1591604400000|2020-06-08 08:20:00|890.5|890|889.9|889.6|890.9|890.6|889.2|888.9|174395
1591604700000|2020-06-08 08:25:00|889.8|889.5|890.3|889.9|890.6|890.3|888.3|888|77080
1591605000000|2020-06-08 08:30:00|890.4|889.8|890.7|890.4|890.9|890.7|887.9|887.6|77687
1591605300000|2020-06-08 08:35:00|890.6|890.3|891.4|891.2|892.7|892.2|890.2|890|87649
1591605600000|2020-06-08 08:40:00|891.5|891.3|890.9|890.7|893.3|893|890.1|890|433591
1591605900000|2020-06-08 08:45:00|891|890.8|896.2|895.8|896.4|895.9|890.2|890|293419
1591606200000|2020-06-08 08:50:00|896.3|895.9|897.2|896.8|897.6|897.2|894.5|894.2|221880
1591606500000|2020-06-08 08:55:00|897.1|896.9|898.8|898.4|899.7|899.4|896.1|895.6|382353
1591606800000|2020-06-08 09:00:00|898.7|898.3|898.1|897.6|900.9|900.6|897.7|897.3|499585
1591607100000|2020-06-08 09:05:00|898.2|897.7|897.2|896.7|898.2|897.9|895.7|895.4|164125
1591607400000|2020-06-08 09:10:00|897.1|896.9|897|896.6|899.1|898.8|896.9|896.5|100030
1591607700000|2020-06-08 09:15:00|897.1|896.7|894.7|894.5|898.4|898|894.6|894.1|174592
1591608000000|2020-06-08 09:20:00|894.6|894.4|893.6|893.4|894.9|894.5|891.6|891.1|227744
1591608300000|2020-06-08 09:25:00|893.7|893.3|895.3|894.8|896.4|896|893.4|893.1|180171
1591608600000|2020-06-08 09:30:00|895.2|894.9|898.7|898.4|899|898.8|895.1|894.8|221920
1591608900000|2020-06-08 09:35:00|898.6|898.3|897.1|896.6|900.7|900.2|896.7|896.6|209159
1591609200000|2020-06-08 09:40:00|897.3|896.7|897.1|896.8|898.6|898.3|896.4|896.1|96574
1591609500000|2020-06-08 09:45:00|897.2|896.9|897.6|897.2|898|897.9|895.9|895.5|68242
1591609800000|2020-06-08 09:50:00|897.7|897.3|897.3|896.8|898.7|898.5|896.4|895.9|85096
1591610100000|2020-06-08 09:55:00|897.4|896.9|898.1|897.7|898.3|898|896.9|896.6|60443
1591610400000|2020-06-08 10:00:00|898|897.6|895.5|895|898.2|897.9|895.3|895|135224
1591610700000|2020-06-08 10:05:00|895.4|894.8|896.2|895.7|897.2|896.8|894.1|893.7|130124
1591611000000|2020-06-08 10:10:00|896.3|895.8|895.9|895.5|897.1|896.9|894.8|894.5|90827
1591611300000|2020-06-08 10:15:00|895.8|895.4|895.6|895.4|896.5|896.2|895|894.5|125604
1591611600000|2020-06-08 10:20:00|895.5|895.2|892.5|892.3|895.5|895.3|892.4|892.1|133127
1591611900000|2020-06-08 10:25:00|892.6|892.4|894.4|894|894.5|894.2|891.8|891.5|93410
1591612200000|2020-06-08 10:30:00|894.5|894.1|893.8|893.3|894.8|894.5|892.5|892.1|169522
1591612500000|2020-06-08 10:35:00|893.9|893.4|896.4|895.9|896.6|896.2|892.5|892.4|76805
1591612800000|2020-06-08 10:40:00|896.5|896|899|898.7|899|898.7|895.9|895.8|152009
1591613100000|2020-06-08 10:45:00|898.9|898.5|896.1|895.7|899|898.8|896.1|895.6|111327
1591613400000|2020-06-08 10:50:00|896|895.6|893.2|892.6|896.3|895.9|892.5|892.3|79533
1591613700000|2020-06-08 10:55:00|893.3|892.7|895|894.9|895.8|895.5|892.8|892.6|168020
1591614000000|2020-06-08 11:00:00|894.9|894.8|896.9|896.4|897.6|897.2|894.7|893.9|118727
1591614300000|2020-06-08 11:05:00|897|896.5|899.3|898.9|900|899.8|896.6|896.2|111053
1591614600000|2020-06-08 11:10:00|899.4|899|899.6|899.3|900.7|900.1|898.7|898.4|180683
1591614900000|2020-06-08 11:15:00|899.5|899.2|903.2|902.9|903.5|903.2|898.8|898.5|371278
1591615200000|2020-06-08 11:20:00|903.3|903|905.2|904.9|905.8|905.5|903.3|902.9|309472
1591615500000|2020-06-08 11:25:00|905.1|905.1|904.7|904.2|906|905.7|904|903.9|178787
1591615800000|2020-06-08 11:30:00|904.6|904.3|908.2|907.9|909|908.8|904.6|904.3|237994
1591616100000|2020-06-08 11:35:00|908.1|907.6|905.8|905.3|908.1|907.7|905.4|905.1|173416
1591616400000|2020-06-08 11:40:00|905.7|905.2|904|903.7|905.7|905.3|902.9|902.7|59576
1591616700000|2020-06-08 11:45:00|903.9|903.8|906.8|906.1|908|907.7|903.9|903.8|111500
1591617000000|2020-06-08 11:50:00|906.7|906|904.8|904.3|906.9|906.4|904.4|904.1|90404
1591617300000|2020-06-08 11:55:00|904.7|904.2|904.5|904.1|905.4|904.8|903.1|902.8|77869
1591617600000|2020-06-08 12:00:00|904.4|904|904.6|904.3|905.2|904.9|902.9|902.6|96186
1591617900000|2020-06-08 12:05:00|904.8|904.6|902.7|902.2|905.2|904.9|902.4|902.1|69266
1591618200000|2020-06-08 12:10:00|902.8|902.3|901.1|900.6|903.6|903.3|900.7|900.3|92275
1591618500000|2020-06-08 12:15:00|901|900.5|903.3|903|903.6|903.3|900|899.7|100532
1591618800000|2020-06-08 12:20:00|903.4|903.1|906.8|906.3|907.9|907.3|903.1|902.6|206675
1591619100000|2020-06-08 12:25:00|906.7|906.2|906.9|906.6|907|906.7|905.6|905.4|63630
1591619400000|2020-06-08 12:30:00|906.8|906.5|906|905.8|906.9|906.6|905.4|905.2|188071
1591619700000|2020-06-08 12:35:00|905.9|905.7|904.5|904.1|906|905.9|903.5|903.3|151302
1591620000000|2020-06-08 12:40:00|904.4|904|904|903.4|904.7|904.4|902.6|902.3|67384
1591620300000|2020-06-08 12:45:00|903.9|903.3|902.8|902.7|905|904.8|902.8|902.6|62943
1591620600000|2020-06-08 12:50:00|902.9|902.6|904.2|903.8|904.4|903.9|902.2|901.9|119914
1591620900000|2020-06-08 12:55:00|904.1|903.9|906.3|905.9|906.8|906.4|904.1|903.9|114834
1591621200000|2020-06-08 13:00:00|906.4|906|906.2|905.9|907.4|907.2|904.3|904.2|267557
1591621500000|2020-06-08 13:05:00|906.1|905.8|908.3|908|908.8|908.4|905.9|905.5|98321
1591621800000|2020-06-08 13:10:00|908.4|908.1|909.9|909.5|911.3|911.1|907.6|907.4|302091
1591622100000|2020-06-08 13:15:00|910|909.6|911.1|911|911.7|911.4|908.5|908.3|133363
1591622400000|2020-06-08 13:20:00|911.2|911.1|913.7|913.2|915|914.7|911.2|911|276923
1591622700000|2020-06-08 13:25:00|913.6|913.3|914.3|914|916.4|916|913|912.8|362569
1591623000000|2020-06-08 13:30:00|914.4|914.1|911.6|911.2|916.6|916.3|911|910.9|370253
1591623300000|2020-06-08 13:35:00|911.7|911.3|915.1|914.7|915.6|915.2|909.9|909.6|343409
1591623600000|2020-06-08 13:40:00|915.2|914.8|917.6|917.2|918|917.8|913.8|913.4|418607
1591623900000|2020-06-08 13:45:00|917.7|917.3|916.1|915.7|917.9|917.8|914.1|913.8|465370
1591624200000|2020-06-08 13:50:00|916|915.4|920|919.8|920|919.9|914.9|914.8|559975
1591624500000|2020-06-08 13:55:00|919.9|919.9|917|916.7|920.4|920|915.7|915.4|325149
1591624800000|2020-06-08 14:00:00|917.3|916.8|913.3|912.7|918|917.5|910.6|910.2|254568
1591625100000|2020-06-08 14:05:00|913.2|912.8|912.2|911.4|914.7|914.5|910.8|910.3|236467
1591625400000|2020-06-08 14:10:00|912.1|911.5|914.8|914.5|915|914.6|910.7|910.3|297051
1591625700000|2020-06-08 14:15:00|914.9|914.6|907.6|907|915.9|915.4|907|906.9|214316
1591626000000|2020-06-08 14:20:00|907.5|906.9|901.6|900.9|907.6|907.1|900.8|900.3|479617
1591626300000|2020-06-08 14:25:00|901.5|900.8|897.8|897.3|901.5|901.1|893.8|893|467755
1591626600000|2020-06-08 14:30:00|897.7|897.1|892.2|891.2|900|899.6|891.1|890.3|401170
1591626900000|2020-06-08 14:35:00|892.1|891.1|889.2|888.6|892.3|891.6|887.6|887|450425
1591627200000|2020-06-08 14:40:00|889.1|888.7|895.3|894.5|896.2|895.4|887|886.5|339142
1591627500000|2020-06-08 14:45:00|895.2|894.6|897.9|897.1|901.1|900.4|894.8|894.5|176260
1591627800000|2020-06-08 14:50:00|897.8|897|894.2|893.5|898.5|897.8|893.3|893.1|290063
1591628100000|2020-06-08 14:55:00|894.3|893.6|896.5|895.7|897.5|897.1|893.2|893|189411
1591628400000|2020-06-08 15:00:00|896.3|895.6|900.4|900|901.3|900.6|894.8|894.2|194527
1591628700000|2020-06-08 15:05:00|900.6|900.2|900.9|900.3|902.4|902.1|899.3|898.9|305751
1591629000000|2020-06-08 15:10:00|901|900.2|902.3|902.1|903.8|903.1|899.8|899.2|143784
1591629300000|2020-06-08 15:15:00|902.2|902|901.5|901.3|905.3|905.1|901.2|900.8|470181
1591629600000|2020-06-08 15:20:00|901.6|901.4|900.8|900.5|903.4|903.1|900.8|900.5|282432
1591629900000|2020-06-08 15:25:00|900.9|900.6|901.5|900.8|902.6|902.4|899.5|899|355677
1591686000000|2020-06-09 07:00:00|895|894|901.4|900.1|904.8|904|894|893|926053
1591686300000|2020-06-09 07:05:00|901.5|900.2|885.4|884.2|902.2|900.9|884.9|883.6|365054
1591686600000|2020-06-09 07:10:00|885.5|884.4|879.5|878.5|893|892.1|877.6|876.3|498020
1591686900000|2020-06-09 07:15:00|879.3|878.4|873.7|872.5|882|881.1|872.2|870.6|456797
1591687200000|2020-06-09 07:20:00|873.6|872.4|871.7|870.7|879.3|878.4|867.7|866|358956
1591687500000|2020-06-09 07:25:00|871.6|870.6|866.2|865.1|872.4|871.6|861.3|861|374158
1591687800000|2020-06-09 07:30:00|866.1|865.2|867.1|865.8|871.7|870.6|863.1|862|393642
1591688100000|2020-06-09 07:35:00|867.2|865.9|861.9|861|871.1|869.9|861.9|861|248168
1591688400000|2020-06-09 07:40:00|862|861.2|865.5|864.6|866.7|865.8|861.3|860.6|181330
1591688700000|2020-06-09 07:45:00|865.6|864.7|855.7|854.8|866.9|866|851|850.2|438062
1591689000000|2020-06-09 07:50:00|855.5|854.7|855.2|854.1|856.8|855.7|846.5|846|998216
1591689300000|2020-06-09 07:55:00|855.1|854.2|862.9|861.9|863.7|863|855|853.7|330981
1591689600000|2020-06-09 08:00:00|863|862|871.1|870.4|871.3|870.7|862.8|862|174809
1591689900000|2020-06-09 08:05:00|871.2|870.7|859.3|858.2|871.3|870.7|858.9|858.2|179392
1591690200000|2020-06-09 08:10:00|858.9|858.4|857.4|856.4|861.3|861.1|856.8|855.9|88039
1591690500000|2020-06-09 08:15:00|857.5|856.5|857.4|856.6|857.6|856.8|853.5|852.7|245950
1591690800000|2020-06-09 08:20:00|857.3|856.5|857.9|857.1|859.7|859.2|856.4|855.6|117202
1591691100000|2020-06-09 08:25:00|857.8|857.2|853.4|852.6|857.9|857.2|851.3|850.5|225903
1591691400000|2020-06-09 08:30:00|853.8|852.8|854|853.4|858.7|858.2|852.9|852.4|235921
1591691700000|2020-06-09 08:35:00|853.9|853|848.6|847.9|854.7|854.2|847.8|847.1|297861
1591692000000|2020-06-09 08:40:00|848.7|848|842.3|841.5|849.5|848.9|842.1|841.4|343482
1591692300000|2020-06-09 08:45:00|842.4|841.6|847.2|846.6|849.5|848.9|842.4|841.4|202876
1591692600000|2020-06-09 08:50:00|847.3|846.5|846.9|846|852.4|851.5|846.6|845.7|158490
1591692900000|2020-06-09 08:55:00|846.8|845.9|845.8|845|848.5|847.6|844.2|843.4|141936
1591693200000|2020-06-09 09:00:00|846.1|845.2|851.9|851.3|852|851.4|845.3|844.4|63341
1591693500000|2020-06-09 09:05:00|851.8|851.4|850.9|850.2|852|851.4|849|848.1|74209
1591693800000|2020-06-09 09:10:00|850.8|850.1|854.6|853.8|855.6|855.1|850.4|849.6|131200
1591694100000|2020-06-09 09:15:00|854.5|853.9|854.8|854|860|859.7|853.8|853.1|249626
1591694400000|2020-06-09 09:20:00|854.7|853.9|857.1|856.4|858|857.9|852.2|851.3|142116
1591694700000|2020-06-09 09:25:00|857.2|856.5|870.8|870.2|871.2|870.5|857.2|856.5|272286
1591695000000|2020-06-09 09:30:00|871.2|870.5|864.6|863.7|871.9|871.5|864.5|863.7|324543
1591695300000|2020-06-09 09:35:00|864.5|863.5|860|859.8|865.8|864.8|858.6|858|277784
1591695600000|2020-06-09 09:40:00|860.3|859.9|862.5|862.3|863.5|863.2|859.8|859.6|111285
1591695900000|2020-06-09 09:45:00|862.6|862.4|856.2|855.6|863|862.5|856.1|855.5|199139
1591696200000|2020-06-09 09:50:00|856.3|855.7|855.9|855.7|858.1|857.7|855.7|855|119775
1591696500000|2020-06-09 09:55:00|855.8|855.6|855.6|855|856.2|856.1|853.4|853.1|116003
1591696800000|2020-06-09 10:00:00|855.3|854.9|857.2|856.7|860.4|860|854.7|854.2|144261
1591697100000|2020-06-09 10:05:00|857.3|856.9|859.6|859|860.7|860.1|857.3|856.7|63896
1591697400000|2020-06-09 10:10:00|859.7|859.1|856.8|856.2|861.6|860.9|856.2|855.7|84896
1591697700000|2020-06-09 10:15:00|856.9|856|859.6|859.1|859.6|859.1|855.9|855.4|168730
1591698000000|2020-06-09 10:20:00|859.7|859.2|861.2|860.7|862.9|862.4|859.4|858.9|103749
1591698300000|2020-06-09 10:25:00|861.3|860.8|855.6|854.9|862.1|861.5|854.4|854|32650
1591698600000|2020-06-09 10:30:00|855.7|855|860.4|859.9|860.7|860.2|854.1|854|172701
1591698900000|2020-06-09 10:35:00|860.3|859.8|859.5|859.1|861.6|861.1|858|857.6|174243
1591699200000|2020-06-09 10:40:00|859.7|859.2|859.9|859.3|862.5|862|859.6|859.1|158911
1591699500000|2020-06-09 10:45:00|859.8|859.2|856.3|856|860.5|860|856.1|856|146913
1591699800000|2020-06-09 10:50:00|856.2|855.8|858.8|858.2|859.5|859.3|856.1|855.6|142624
1591700100000|2020-06-09 10:55:00|858.7|858.1|858|857.4|860.8|860.4|857.8|857.4|66863
1591700400000|2020-06-09 11:00:00|860.7|857.5|860.3|859.7|861.8|861.3|858.4|857.5|98199
1591700700000|2020-06-09 11:05:00|860.2|859.6|862|861.5|862.6|862.2|859.6|859.5|90968
1591701000000|2020-06-09 11:10:00|861.5|861.3|862.8|862.2|863.3|863|860.8|860.6|121589
1591701300000|2020-06-09 11:15:00|862.7|862.3|861.9|861.4|863.6|863.3|861.5|861.2|82783
1591701600000|2020-06-09 11:20:00|861.8|861.5|864|863.6|865|864.7|861.8|861.3|142856
1591701900000|2020-06-09 11:25:00|863.9|863.5|862.9|862.6|864|863.6|861.4|861|197889
1591702200000|2020-06-09 11:30:00|863.1|862.7|861.9|861.5|863.3|862.8|861.4|861.2|41896
1591702500000|2020-06-09 11:35:00|862|861.6|865.9|865.4|866.9|866.6|862|861.6|97928
1591702800000|2020-06-09 11:40:00|865.8|865.3|869.5|869|869.5|869.3|865.6|865.2|129760
1591703100000|2020-06-09 11:45:00|869.3|869.2|870|869.5|873|872.7|868|867.5|591649
1591703400000|2020-06-09 11:50:00|869.9|869.4|864.9|864.4|870.3|870|864.9|864.4|77639
1591703700000|2020-06-09 11:55:00|865|864.5|864.7|864|868.8|868.5|864.2|863.9|97652
1591704000000|2020-06-09 12:00:00|864.8|864.1|863.8|863.3|866.1|865.7|862.8|862.5|144841
1591704300000|2020-06-09 12:05:00|863.9|863.4|867.4|867|868.6|868.2|863.9|863.3|86003
1591704600000|2020-06-09 12:10:00|867.2|866.9|868.6|868.3|870.9|870.6|867.2|866.9|85016
1591704900000|2020-06-09 12:15:00|868.5|868.2|871.7|871.2|872|871.5|868.2|867.8|47816
1591705200000|2020-06-09 12:20:00|871.2|871.1|869.4|869.1|873.8|873.2|869.4|869.1|235204
1591705500000|2020-06-09 12:25:00|869.3|869.2|869|868.4|871.7|871.2|868.3|867.9|70727
1591705800000|2020-06-09 12:30:00|868.9|868.3|866.9|866.3|870.2|869.8|866.8|866.2|52037
1591706100000|2020-06-09 12:35:00|867|866.5|866.2|865.8|867.8|867.4|866|865.5|27589
1591706400000|2020-06-09 12:40:00|866.1|865.9|864.7|864.4|866.1|865.9|862.3|862.1|113836
1591706700000|2020-06-09 12:45:00|864.8|864.5|861.4|860.9|864.9|864.5|860.8|860.3|145503
1591707000000|2020-06-09 12:50:00|861.5|861|861.4|861|862.7|862|859.6|859.5|183794
1591707300000|2020-06-09 12:55:00|861.3|860.9|859.2|858.5|861.4|861|858.6|858.4|53580
1591707600000|2020-06-09 13:00:00|859.1|858.6|860|859.7|860.8|860.2|858.7|858.3|100494
1591707900000|2020-06-09 13:05:00|859.9|859.6|861.7|861.4|862.3|862.2|859.6|859.3|110979
1591708200000|2020-06-09 13:10:00|861.8|861.5|862.5|862|862.6|862.1|860.2|860|62405
1591708500000|2020-06-09 13:15:00|862.6|861.9|867|866.5|867.4|866.8|862.1|861.6|44114
1591708800000|2020-06-09 13:20:00|866.9|866.4|867.9|867.4|869.3|868.9|864.6|864.2|136072
1591709100000|2020-06-09 13:25:00|868|867.5|867.2|866.8|869.1|868.6|867.2|866.7|71690
1591709400000|2020-06-09 13:30:00|867.3|866.9|864.9|864.2|868.1|867.7|862.2|862|419326
1591709700000|2020-06-09 13:35:00|864.8|864.1|864.9|863.9|870.9|870.2|863.9|863.5|391829
1591710000000|2020-06-09 13:40:00|864.8|864|867|866.3|867.8|867.4|863.1|862.5|159245
1591710300000|2020-06-09 13:45:00|866.9|866.1|867.7|867.2|869.6|869.1|864.2|863.5|220982
1591710600000|2020-06-09 13:50:00|867.6|867|866.6|866.2|867.6|867.3|863.9|863.3|217491
1591710900000|2020-06-09 13:55:00|866.5|866|865.4|864.5|867.1|866.7|864.5|864.1|106241
1591711200000|2020-06-09 14:00:00|865.3|864.4|861.6|861|865.4|864.5|859.8|859.5|159376
1591711500000|2020-06-09 14:05:00|861.5|860.8|859.2|858.4|861.5|860.8|858|857.6|197433
1591711800000|2020-06-09 14:10:00|859.1|858.5|860.1|859.8|861|860.6|857.5|857.1|181608
1591712100000|2020-06-09 14:15:00|860.4|859.9|857.5|857.2|863|862.5|856.4|856.1|318213
1591712400000|2020-06-09 14:20:00|857.4|856.9|859.8|859.6|860|859.7|856.6|856.2|323133
1591712700000|2020-06-09 14:25:00|859.7|859.4|856.9|856.6|859.8|859.5|855.9|855.6|152371
1591713000000|2020-06-09 14:30:00|857|856.7|852.9|852.3|857.4|857|851.9|851.8|225137
1591713300000|2020-06-09 14:35:00|852.8|852.2|853.4|853.1|854|853.4|850.7|850|269852
1591713600000|2020-06-09 14:40:00|853.5|853.2|852.8|852.3|854.8|854.5|852.4|852.1|117657
1591713900000|2020-06-09 14:45:00|852.7|852.4|858.6|858.4|858.7|858.4|851.8|851.4|369243
1591714200000|2020-06-09 14:50:00|858.5|858.2|864.2|863.8|864.3|863.8|858|857.6|255177
1591714500000|2020-06-09 14:55:00|864.1|863.6|862.6|862|865.1|864.6|859.9|859.6|226914
1591714800000|2020-06-09 15:00:00|862.4|861.8|865.5|865.3|865.7|865.3|859.9|859.5|252665
1591715100000|2020-06-09 15:05:00|865.6|865.4|863.7|863.2|865.8|865.4|862.4|862.1|200649
1591715400000|2020-06-09 15:10:00|863.8|863.3|865.8|865.5|865.9|865.7|863.7|863.3|147953
1591715700000|2020-06-09 15:15:00|865.7|865.6|865.9|865.5|866.3|865.8|863.6|863.5|291235
1591716000000|2020-06-09 15:20:00|866|865.3|867.2|866.8|867.5|867.1|864.2|863.9|173045
1591716300000|2020-06-09 15:25:00|867.1|866.9|866|865.4|867.2|866.9|864|863.7|301344
1591772400000|2020-06-10 07:00:00|885.8|885|896.8|895.8|902.8|901.6|885|881.9|760827
1591772700000|2020-06-10 07:05:00|897.1|895.9|899.4|898.3|908|907.5|892.4|891|579693
1591773000000|2020-06-10 07:10:00|899.5|898.4|897.7|896.2|899.7|898.6|887.7|886.5|534523
1591773300000|2020-06-10 07:15:00|897.6|896.1|897.2|896.3|899.7|898.4|894.6|893.6|193016
1591773600000|2020-06-10 07:20:00|897.1|896.1|892.3|891.2|897.1|896.3|890|889|134720
1591773900000|2020-06-10 07:25:00|892.4|891.3|893.7|893.1|895|894.2|889.3|889|116357
1591774200000|2020-06-10 07:30:00|893.9|892.9|881.5|880.5|894|893.1|881.5|880.5|204375
1591774500000|2020-06-10 07:35:00|881.4|880.2|888.7|887.9|891|890|881.4|880.1|236669
1591774800000|2020-06-10 07:40:00|888.6|887.7|885.2|884.3|888.8|887.9|884|883.5|67065
1591775100000|2020-06-10 07:45:00|885.1|884.1|885.1|884.6|887.5|886.5|882.5|882.1|121974
1591775400000|2020-06-10 07:50:00|885.2|884.5|885.8|885.1|887.9|887.3|884.9|884.3|88165
1591775700000|2020-06-10 07:55:00|886|885.2|890|889.4|890.5|889.8|886|885.2|126136
1591776000000|2020-06-10 08:00:00|889.9|889.3|884.4|883.8|889.9|889.3|884.2|883.6|124578
1591776300000|2020-06-10 08:05:00|884.3|883.6|888|887.2|888.5|887.9|882.5|882|92011
1591776600000|2020-06-10 08:10:00|887.8|887.1|889.9|889.6|890.4|890.3|886.7|886.1|156861
1591776900000|2020-06-10 08:15:00|889.8|889.5|889.9|889.5|891.7|891.3|887.9|887.5|203788
1591777200000|2020-06-10 08:20:00|890|889.6|886.2|885.9|890.1|889.9|885.4|884.9|332960
1591777500000|2020-06-10 08:25:00|886.1|885.8|887.8|887.2|888.4|887.9|885.3|885|109253
1591777800000|2020-06-10 08:30:00|887.7|887.1|887.4|887.2|890|889.5|886.1|885.6|129891
1591778100000|2020-06-10 08:35:00|887.3|887.1|888|887.5|888.7|888.3|886|885.4|179316
1591778400000|2020-06-10 08:40:00|887.8|887.4|884|883.7|888|887.6|883.7|883.1|226724
1591778700000|2020-06-10 08:45:00|884.2|883.8|886.5|886|888|887.6|881.9|881.6|282489
1591779000000|2020-06-10 08:50:00|886.4|886.1|889.1|888.8|889.4|888.9|885.9|885.7|210644
1591779300000|2020-06-10 08:55:00|889|888.7|888.2|887.7|890.4|889.9|885.5|885|380873
1591779600000|2020-06-10 09:00:00|888.1|887.6|874.3|873.7|888.2|887.7|873.7|872.9|391061
1591779900000|2020-06-10 09:05:00|874.5|873.8|875.5|874.7|877.3|876.9|872.4|872|224501
1591780200000|2020-06-10 09:10:00|875.6|874.8|877.9|877.2|880.9|880.6|875.4|874.7|210494
1591780500000|2020-06-10 09:15:00|878|877.4|874|873.5|878|877.6|873.9|873.2|100548
1591780800000|2020-06-10 09:20:00|873.9|873.4|876.4|875.8|877.4|876.9|873.2|872.7|163522
1591781100000|2020-06-10 09:25:00|876.2|875.6|877.9|877.7|878.5|877.9|873.4|873.2|62128
1591781400000|2020-06-10 09:30:00|877.7|877.5|879.4|878.9|879.8|879.5|876.7|876.3|79007
1591781700000|2020-06-10 09:35:00|879.3|878.8|880.2|879.8|881|880.5|878.2|878|81000
1591782000000|2020-06-10 09:40:00|879.9|879.7|878.6|878.2|880.5|880.1|876.4|876|116013
1591782300000|2020-06-10 09:45:00|878.5|878.1|874.4|874.1|878.7|878.1|874.1|873.6|68912
1591782600000|2020-06-10 09:50:00|874.3|874.2|873.5|872.9|874.9|874.3|871.7|871.4|104323
1591782900000|2020-06-10 09:55:00|873.4|872.8|873.3|873.2|874.4|874.1|871.6|871.1|63745
1591783200000|2020-06-10 10:00:00|873.2|872.9|866|865.3|873.7|873.4|865.2|865.1|363881
1591783500000|2020-06-10 10:05:00|866.1|865.4|864|863.5|866.9|866.3|863|862.8|274573
1591783800000|2020-06-10 10:10:00|863.8|863.4|862.2|861.8|864.6|864.1|861.4|861|279168
1591784100000|2020-06-10 10:15:00|862.1|861.9|864.8|864.2|867.4|866.9|860.4|860|419235
1591784400000|2020-06-10 10:20:00|864.7|864.3|867.5|867|867.6|867.1|864.6|864.2|41273
1591784700000|2020-06-10 10:25:00|867.6|867.1|865.5|865|868.7|868.6|865.4|864.9|156863
1591785000000|2020-06-10 10:30:00|865.4|865.1|865|864.8|866.5|866|864.2|864|43905
1591785300000|2020-06-10 10:35:00|864.9|864.7|867.2|866.8|868.3|868|864.6|864.3|168386
1591785600000|2020-06-10 10:40:00|867.1|866.7|867.9|867.4|867.9|867.7|866.1|865.8|80851
1591785900000|2020-06-10 10:45:00|868|867.5|867.7|867.2|870.8|870.3|866.1|865.7|228213
1591786200000|2020-06-10 10:50:00|867.6|867.1|869.5|868.9|871|870.8|867.1|866.7|101381
1591786500000|2020-06-10 10:55:00|869.6|869.1|870.1|869.6|870.6|870.4|868.5|868|57971
1591786800000|2020-06-10 11:00:00|870|869.5|869.5|869|871.9|871.4|869.1|868.7|109771
1591787100000|2020-06-10 11:05:00|869.3|868.9|871.3|870.8|872.1|871.8|868.2|867.9|57468
1591787400000|2020-06-10 11:10:00|871.2|870.6|872.5|871.9|872.8|872.6|869.5|869.2|60439
1591787700000|2020-06-10 11:15:00|872.6|872|870.5|870.1|873|872.7|869|868.8|158992
1591788000000|2020-06-10 11:20:00|870.6|870.2|869.8|869.6|871.2|870.8|868.3|868|71720
1591788300000|2020-06-10 11:25:00|870|869.7|871.9|871.4|872|871.8|869.9|869.7|139609
1591788600000|2020-06-10 11:30:00|872|871.5|873.7|873.5|874.1|873.8|872|871.4|59363
1591788900000|2020-06-10 11:35:00|873.6|873.3|880.8|880.1|880.9|880.3|873.6|873.2|152993
1591789200000|2020-06-10 11:40:00|881|880.2|881|880.5|884|883.5|880.2|879.9|192782
1591789500000|2020-06-10 11:45:00|881.1|880.6|885.5|885|885.7|885.4|880.5|880.3|91956
1591789800000|2020-06-10 11:50:00|885.4|884.9|887.8|887.3|887.9|887.5|883.9|883.8|328436
1591790100000|2020-06-10 11:55:00|887.7|887.1|890.4|889.9|892|891.7|887.5|887|163913
1591790400000|2020-06-10 12:00:00|890.6|889.8|890.8|890.4|893.4|893.2|890|889.5|118059
1591790700000|2020-06-10 12:05:00|890.6|890.3|889.3|888.9|892|891.6|889|888.8|93209
1591791000000|2020-06-10 12:10:00|889.2|888.8|888.7|888.2|889.8|889.3|886.6|886.1|125251
1591791300000|2020-06-10 12:15:00|888.9|888.3|892.1|891.6|892.4|892.1|888.7|888.2|115287
1591791600000|2020-06-10 12:20:00|892.3|891.9|893.5|893.1|894.5|894.3|892.3|891.6|216283
1591791900000|2020-06-10 12:25:00|893.4|893.2|895.3|894.7|896|895.4|893.3|893|193684
1591792200000|2020-06-10 12:30:00|895.2|894.6|894.3|894|896|895.7|893.3|893|72937
1591792500000|2020-06-10 12:35:00|894.4|894.1|893.8|893.3|895|894.7|893.1|893|148215
1591792800000|2020-06-10 12:40:00|893.9|893.4|894.5|894|894.5|894.1|893.1|893|123246
1591793100000|2020-06-10 12:45:00|894.4|893.9|895|894.5|896.4|896|894|893.6|115239
1591793400000|2020-06-10 12:50:00|895.1|894.6|897.5|897.2|897.9|897.6|895|894.5|337631
1591793700000|2020-06-10 12:55:00|897.7|897.3|897.4|897.3|899|898.5|896.6|896.3|144553
1591794000000|2020-06-10 13:00:00|897.3|897.1|896.4|896.2|898.9|898.4|896.3|896.2|227421
1591794300000|2020-06-10 13:05:00|896.5|896.3|895.3|894.8|896.7|896.4|894.8|894.5|153560
1591794600000|2020-06-10 13:10:00|895.2|894.7|896.1|895.7|896.8|896.4|893.6|893.4|98100
1591794900000|2020-06-10 13:15:00|896|895.6|892.8|892.4|896.2|896.1|891.6|891.3|129178
1591795200000|2020-06-10 13:20:00|892.7|892.3|894.2|893.6|894.3|894|888.7|888.1|328500
1591795500000|2020-06-10 13:25:00|894.1|893.5|892.8|892.1|894.1|893.7|892.2|892|43277
1591795800000|2020-06-10 13:30:00|892.7|892.2|886.6|886|892.9|892.4|886.2|885.9|271163
1591796100000|2020-06-10 13:35:00|886.5|885.9|882.6|882.1|886.6|885.9|882|881.9|177234
1591796400000|2020-06-10 13:40:00|882.5|882.2|881.9|881.6|884|883.6|880.8|880.5|213063
1591796700000|2020-06-10 13:45:00|882|881.7|883.2|882.7|885|884.6|880.9|880.6|151993
1591797000000|2020-06-10 13:50:00|883.1|882.6|879.1|878.5|883.5|883.1|877.5|877.2|201808
1591797300000|2020-06-10 13:55:00|879.2|878.3|882.9|882.5|883.1|882.6|877.3|877|109448
1591797600000|2020-06-10 14:00:00|883.2|882.6|882.3|881.5|885.2|884.9|881.3|880.8|155700
1591797900000|2020-06-10 14:05:00|882.2|881.6|881.4|881.2|883.2|882.7|879.9|879.6|122780
1591798200000|2020-06-10 14:10:00|881.3|880.9|873.9|873.5|881.5|881.1|873|872|318223
1591798500000|2020-06-10 14:15:00|873.8|873.6|872.3|871.8|877.1|877|872.1|871.7|156688
1591798800000|2020-06-10 14:20:00|872.1|871.7|873.9|873.5|874.3|873.7|871.3|870.4|160344
1591799100000|2020-06-10 14:25:00|873.8|873.2|874.6|874|877.1|876.7|873.6|873.1|92777
1591799400000|2020-06-10 14:30:00|874.7|873.9|875.3|874.8|875.6|875|871.5|871.1|217963
1591799700000|2020-06-10 14:35:00|875.2|874.9|878.6|878.3|878.7|878.3|872.9|872.6|236697
1591800000000|2020-06-10 14:40:00|878.5|877.9|875.9|875.7|879.6|879.1|875.8|875.6|197380
1591800300000|2020-06-10 14:45:00|876|875.8|874.7|873.9|877.9|877.4|873.8|873|183471
1591800600000|2020-06-10 14:50:00|874.6|874.2|871.5|871.2|875.8|875.6|871.5|871.2|212239
1591800900000|2020-06-10 14:55:00|871.6|871.3|874.7|874.3|875.3|875|870.4|870|220041
1591801200000|2020-06-10 15:00:00|874.6|874.2|876.2|876|877.9|877.3|871.8|871.4|232498
1591801500000|2020-06-10 15:05:00|876.3|875.9|876.5|876.2|878.9|878.5|875.2|875.1|197845
1591801800000|2020-06-10 15:10:00|876.6|876.3|875.8|875.3|877|876.7|873.8|873.3|101094
1591802100000|2020-06-10 15:15:00|875.7|875.4|877.4|877.1|877.6|877.3|874.3|873.7|149407
1591802400000|2020-06-10 15:20:00|877.5|877.2|879|878.7|881.3|880.8|875.7|875.2|256894
1591802700000|2020-06-10 15:25:00|878.9|878.8|879.1|878.4|881.5|881.2|878.2|878|178753
1591858800000|2020-06-11 07:00:00|834.9|834|836.8|835.7|837.3|836.4|828|827.1|876555
1591859100000|2020-06-11 07:05:00|836.7|835.8|838.7|837.4|847.5|846.4|832.9|831.9|380986
1591859400000|2020-06-11 07:10:00|838.6|837.1|840.5|839.4|842.7|841.4|831.8|830.8|298543
1591859700000|2020-06-11 07:15:00|840.6|839.3|842.5|841.7|846.7|845.5|836.7|835.8|173637
1591860000000|2020-06-11 07:20:00|842.7|841.8|845.8|844.9|847.9|847|840.8|840|172908
1591860300000|2020-06-11 07:25:00|845.7|844.5|845|844.4|845.7|844.6|839.5|838.8|226601
1591860600000|2020-06-11 07:30:00|844.8|844.3|841.3|840.2|845.9|845.1|840.5|840|139037
1591860900000|2020-06-11 07:35:00|841.2|840.1|844|843.3|847.5|846.7|840.9|840.1|119967
1591861200000|2020-06-11 07:40:00|843.9|843|843.4|842.6|845.7|845.2|842.3|841.9|151065
1591861500000|2020-06-11 07:45:00|843.2|842.8|839|838.4|843.6|843.2|838.7|838.1|296988
1591861800000|2020-06-11 07:50:00|838.9|838.3|845.7|845.2|845.8|845.2|838.4|838|123622
1591862100000|2020-06-11 07:55:00|845.8|845.1|841|840.3|846|845.6|840.7|840.2|147597
1591862400000|2020-06-11 08:00:00|840.9|840|838.8|838.1|841|840.4|836.5|836|205563
1591862700000|2020-06-11 08:05:00|838.9|838.9|847.3|846.6|849.4|849|838.7|838.1|193012
1591863000000|2020-06-11 08:10:00|847.4|846.4|845.1|844.8|848.6|847.8|845.1|844.8|87535
1591863300000|2020-06-11 08:15:00|845|844.4|844|843.4|847.3|846.9|843.4|842.6|138400
1591863600000|2020-06-11 08:20:00|844.1|843.5|845.6|845.1|846.4|845.8|842.7|842.1|40780
1591863900000|2020-06-11 08:25:00|845.7|845.3|845.4|844.9|847|846.9|844.9|844.2|67428
1591864200000|2020-06-11 08:30:00|845.3|844.6|849.9|849.3|849.9|849.4|844.6|844.2|89041
1591864500000|2020-06-11 08:35:00|849.8|849.7|846.6|846|852.6|852.1|845.9|845.2|235146
1591864800000|2020-06-11 08:40:00|846.5|846.2|842.5|841.8|846.9|846.5|841.6|841|170601
1591865100000|2020-06-11 08:45:00|842.4|841.6|840.3|839.9|842.4|841.7|838.8|838.4|118235
1591865400000|2020-06-11 08:50:00|840.2|839.8|841.9|841.2|843.9|843.5|839.6|838.9|91439
1591865700000|2020-06-11 08:55:00|841.8|841.1|843.1|842.5|843.9|843.6|841.2|840.8|70831
1591866000000|2020-06-11 09:00:00|843.2|842.6|845.4|845|845.6|845|840.8|840.5|71410
1591866300000|2020-06-11 09:05:00|845.3|844.9|845.2|844.7|846.1|845.7|843.8|843.3|62048
1591866600000|2020-06-11 09:10:00|845.3|844.5|847.8|847.5|849.4|849.1|844.8|844.5|119304
1591866900000|2020-06-11 09:15:00|847.9|847.6|850.2|849.8|850.5|850.1|846.7|846.3|89434
1591867200000|2020-06-11 09:20:00|850|849.7|849.1|848.7|852.2|851.9|849|848.6|153364
1591867500000|2020-06-11 09:25:00|849|848.5|848.8|848.3|851|850.3|848.4|848.1|60868
1591867800000|2020-06-11 09:30:00|848.7|848.4|852.8|852.3|853|852.7|848.6|848.3|42271
1591868100000|2020-06-11 09:35:00|852.7|852.4|852.3|851.8|854|853.7|851.8|851.3|51923
1591868400000|2020-06-11 09:40:00|852.5|851.9|850.1|849.9|853|852.4|850|849.7|57351
1591868700000|2020-06-11 09:45:00|850.2|849.8|850|849.7|850.9|850.5|849|848.8|97461
1591869000000|2020-06-11 09:50:00|850.1|849.8|855.3|854.6|855.4|854.9|850|849.5|144737
1591869300000|2020-06-11 09:55:00|855.4|854.7|854.8|854.6|857.6|857.1|853.8|853.3|150273
1591869600000|2020-06-11 10:00:00|854.7|854.4|854.3|853.9|855.5|855.3|852.7|852.2|20342
1591869900000|2020-06-11 10:05:00|854.4|854|852.6|852.2|855|854.7|851.9|851.6|90008
1591870200000|2020-06-11 10:10:00|852.5|852.1|854.2|853.8|854.3|853.8|850.1|849.8|205717
1591870500000|2020-06-11 10:15:00|854.1|853.9|852.1|851.5|854.8|854.4|850.5|850.2|108502
1591870800000|2020-06-11 10:20:00|852|851.6|855.5|854.9|855.7|855.4|852|851.6|114930
1591871100000|2020-06-11 10:25:00|855.6|855|853.3|852.8|856|855.7|852.1|852|94634
1591871400000|2020-06-11 10:30:00|853.2|852.9|852|851.4|854.3|853.9|851.1|850.8|99992
1591871700000|2020-06-11 10:35:00|851.9|851.5|849.7|849.3|852|851.6|849.5|849.2|157715
1591872000000|2020-06-11 10:40:00|849.8|849.4|849.6|849.2|850.3|850|847.8|847.4|105127
1591872300000|2020-06-11 10:45:00|849.5|849.1|849.9|849.5|850|849.6|847.3|846.8|60829
1591872600000|2020-06-11 10:50:00|850|849.6|850.6|850.3|850.7|850.3|849.1|848.6|103235
1591872900000|2020-06-11 10:55:00|850.7|850.4|848.1|847.8|851.4|851.1|847.8|847.6|52332
1591873200000|2020-06-11 11:00:00|847|847.7|847.4|846.9|848.8|848.5|846.7|846.5|285520
1591873500000|2020-06-11 11:05:00|847.3|846.8|844.1|843.8|847.5|847.2|843.2|843|139476
1591873800000|2020-06-11 11:10:00|844.2|843.9|842.1|841.7|844.7|844.2|841.8|841.3|117536
1591874100000|2020-06-11 11:15:00|842.2|841.5|840.3|839.8|842.2|841.6|838.5|838.4|202549
1591874400000|2020-06-11 11:20:00|840.2|839.7|842.4|842|843.2|842.6|839.3|839|152679
1591874700000|2020-06-11 11:25:00|842.3|841.9|842.2|841.7|843.2|842.9|841.7|841.1|50674
1591875000000|2020-06-11 11:30:00|842.1|841.5|842.1|841.5|843.1|843|840.5|840|99914
1591875300000|2020-06-11 11:35:00|842|841.6|842.2|841.7|842.9|842.6|841.5|841.2|88481
1591875600000|2020-06-11 11:40:00|842.3|841.8|840.6|840.1|842.6|842.1|840.4|840|50679
1591875900000|2020-06-11 11:45:00|840.5|840.2|840.4|840|840.9|840.6|839.9|839.4|22011
1591876200000|2020-06-11 11:50:00|840.3|839.9|836.3|835.9|840.4|840|835.2|835|241626
1591876500000|2020-06-11 11:55:00|836.2|835.8|838.1|837.7|838.7|838.2|835.3|835|184563
1591876800000|2020-06-11 12:00:00|838|837.6|837.6|837.2|838.4|838.1|836.1|835.6|142600
1591877100000|2020-06-11 12:05:00|837.5|837.3|840.8|840.4|841.5|841.1|837.3|837.1|41380
1591877400000|2020-06-11 12:10:00|840.7|840.3|841.6|841.2|842|841.5|839.5|839|50088
1591877700000|2020-06-11 12:15:00|841.7|841.3|838|837.7|841.8|841.5|838|837.7|36644
1591878000000|2020-06-11 12:20:00|838.1|837.8|836.5|835.9|838.5|838.3|835|834.7|117654
1591878300000|2020-06-11 12:25:00|836.6|836|838|837.4|839|838.6|835.6|835.3|26071
1591878600000|2020-06-11 12:30:00|837.9|837.3|835.3|834.9|838.4|837.8|834|833.6|55999
1591878900000|2020-06-11 12:35:00|835.2|834.7|837.1|836.6|837.2|836.7|832.4|832|109715
1591879200000|2020-06-11 12:40:00|837.2|836.7|834.2|833.6|838.1|837.7|833.8|833.3|220758
1591879500000|2020-06-11 12:45:00|834.3|833.4|833.9|833.4|835.1|834.9|833.4|833|89721
1591879800000|2020-06-11 12:50:00|833.8|833.3|831.2|830.7|835.2|834.7|830.2|830|245881
1591880100000|2020-06-11 12:55:00|831.1|830.6|832.3|832|833.9|833.4|830.5|830.4|200327
1591880400000|2020-06-11 13:00:00|832.2|831.9|829.3|828.8|832.2|832|828.6|828.1|183504
1591880700000|2020-06-11 13:05:00|829.4|828.9|830.8|830.5|831.3|830.9|829|828.7|43167
1591881000000|2020-06-11 13:10:00|830.9|830.6|827.5|827|831.2|830.9|826.4|826.3|261583
1591881300000|2020-06-11 13:15:00|827.6|827.1|830|829.7|830.3|830|825.3|825.2|231532
1591881600000|2020-06-11 13:20:00|829.9|829.5|831|830.5|831.5|831.1|829.1|828.9|95676
1591881900000|2020-06-11 13:25:00|830.9|830.3|825.7|825.1|830.9|830.3|825.6|825.1|228925
1591882200000|2020-06-11 13:30:00|825.6|825|827.5|826.9|827.7|827.6|819.4|819|603827
1591882500000|2020-06-11 13:35:00|827.6|827|826.2|825.8|831.4|831|825.2|824.8|493052
1591882800000|2020-06-11 13:40:00|826.3|825.5|830.9|830.6|830.9|830.6|824.6|824|158712
1591883100000|2020-06-11 13:45:00|830.8|830.4|833.3|832.6|836|835.5|830.7|830.1|253141
1591883400000|2020-06-11 13:50:00|833.2|832.5|835.2|834.4|835.6|835.1|832.1|831.6|191173
1591883700000|2020-06-11 13:55:00|835.1|834.2|832|831.6|835.8|835.2|830.9|830.5|138369
1591884000000|2020-06-11 14:00:00|832.1|831.5|827.4|826.6|834.2|833.6|826.7|826.4|178776
1591884300000|2020-06-11 14:05:00|827.3|826.7|827.2|826.7|829.4|828.9|826|825.5|206948
1591884600000|2020-06-11 14:10:00|827.1|826.5|824.1|823.6|827.5|827.1|824.1|823.5|255090
1591884900000|2020-06-11 14:15:00|824.2|823.5|827.2|826.9|829.7|829.4|823.6|823.2|209111
1591885200000|2020-06-11 14:20:00|827.3|827|824.8|824.3|828.8|828.6|824.5|824.3|199838
1591885500000|2020-06-11 14:25:00|824.7|824.2|821.7|821.2|824.8|824.5|821.5|821.2|181492
1591885800000|2020-06-11 14:30:00|821.8|821.3|822.7|822.5|825.8|825.3|821.7|821.2|230020
1591886100000|2020-06-11 14:35:00|822.8|822.4|822.3|821.9|823.4|822.9|819.4|819.3|367300
1591886400000|2020-06-11 14:40:00|822.2|821.8|820.6|820.4|824.5|823.9|820.5|820|150741
1591886700000|2020-06-11 14:45:00|820.5|820.3|816.4|816.1|821|820.7|815.9|815.8|201244
1591887000000|2020-06-11 14:50:00|816.3|816|820.7|820.3|821.6|821.3|815.4|815|212580
1591887300000|2020-06-11 14:55:00|820.6|820.2|820|819.7|821.4|820.9|819.1|818.7|168205
1591887600000|2020-06-11 15:00:00|819.9|819.6|823.4|822.9|823.5|823.2|817.9|817.5|357553
1591887900000|2020-06-11 15:05:00|823.5|823|821.4|821|825|824.9|820.9|820.6|429284
1591888200000|2020-06-11 15:10:00|821.5|821.1|821.7|821.5|824.9|824.7|820.8|820.4|331380
1591888500000|2020-06-11 15:15:00|821.8|821.6|821.3|821.1|824.5|824.1|820|819.8|350487
1591888800000|2020-06-11 15:20:00|821.2|821|818.3|818.1|822.5|822.4|818|817.7|329550
1591889100000|2020-06-11 15:25:00|818.4|818|819|818.3|819.4|819.2|816.7|816.4|288278
1591945200000|2020-06-12 07:00:00|800|798.1|803.5|802.7|804.7|802.7|795|793.9|948561
1591945500000|2020-06-12 07:05:00|803.8|802.8|813.5|812.7|817.5|816.3|803.8|802.7|660542
1591945800000|2020-06-12 07:10:00|813.7|812.8|822.3|821|825.5|824.4|812.9|812.4|319793
1591946100000|2020-06-12 07:15:00|822.2|820.8|827.2|826.5|831.1|830.2|821.1|820|210996
1591946400000|2020-06-12 07:20:00|827.3|826.6|832.9|832.4|835|834.6|824.4|823.7|139002
1591946700000|2020-06-12 07:25:00|832.8|832.1|829.4|828.6|835|834.9|827.4|826.9|163932
1591947000000|2020-06-12 07:30:00|829.5|828.9|830|829.4|834|833.8|829|828|239160
1591947300000|2020-06-12 07:35:00|829.9|829.1|826.5|825.6|830.3|829.6|819.7|819.2|327480
1591947600000|2020-06-12 07:40:00|826.4|825.7|828.2|827.4|833|832.3|825.8|824.7|143686
1591947900000|2020-06-12 07:45:00|828.1|827.5|833.5|832.5|833.6|832.5|826.4|825.4|127160
1591948200000|2020-06-12 07:50:00|833.7|832.6|831.8|831.2|834|833|828.8|827.9|142731
1591948500000|2020-06-12 07:55:00|831.9|831|832.6|831.6|833|832.5|830.8|830.3|201362
1591948800000|2020-06-12 08:00:00|832.7|831.7|834.5|834|835|834.6|831.4|830.8|254572
1591949100000|2020-06-12 08:05:00|834.6|833.9|834.6|833.9|835.6|835.3|832.9|832.1|153307
1591949400000|2020-06-12 08:10:00|834.7|834|831|830.4|835|834.5|830.9|830.3|196277
1591949700000|2020-06-12 08:15:00|830.9|830.7|836.7|836.1|836.8|836.1|830.9|830.6|159934
1591950000000|2020-06-12 08:20:00|835.8|835|837.9|837.2|838|837.5|834.7|834.3|185247
1591950300000|2020-06-12 08:25:00|838|837.3|839.7|839.4|840.8|840.4|837.9|837.3|178320
1591950600000|2020-06-12 08:30:00|839.8|839.5|842.5|841.8|842.6|842.1|838.6|838|165431
1591950900000|2020-06-12 08:35:00|842.4|841.7|842.3|841.8|842.6|842.2|840|839.4|125032
1591951200000|2020-06-12 08:40:00|842.4|841.9|844.7|844.3|844.7|844.3|841.7|841.5|128858
1591951500000|2020-06-12 08:45:00|844.6|844.2|847.3|846.7|848|847.9|843.9|843.5|222167
1591951800000|2020-06-12 08:50:00|847.4|846.8|841.9|841.2|849.2|849|841.8|841.2|165771
1591952100000|2020-06-12 08:55:00|842|841.3|846.1|845.6|846.3|845.8|841.1|840.6|263293
1591952400000|2020-06-12 09:00:00|846.3|845.5|845.6|845.3|846.4|845.8|842.9|842.3|81421
1591952700000|2020-06-12 09:05:00|845.4|845.4|844.7|844.2|846.3|845.9|844.4|844|60754
1591953000000|2020-06-12 09:10:00|844.8|844.3|843.5|843|845.4|845|842|841.6|55655
1591953300000|2020-06-12 09:15:00|843.7|843.1|846|845.5|846.8|846.4|843.7|843.1|52636
1591953600000|2020-06-12 09:20:00|845.9|845.4|846.1|845.9|847.3|847|845.3|845|144416
1591953900000|2020-06-12 09:25:00|846.3|845.8|845.4|845|846.6|846.3|844.4|844|59325
1591954200000|2020-06-12 09:30:00|845.3|844.9|843.9|843.3|845.9|845.4|843.4|843.2|77445
1591954500000|2020-06-12 09:35:00|843.8|843.4|836.3|835.8|844.9|844.3|836.1|835.6|135738
1591954800000|2020-06-12 09:40:00|836.5|835.9|844.8|844.3|844.9|844.3|836.5|835.9|512744
1591955100000|2020-06-12 09:45:00|844.9|844.4|846.5|845.8|847.3|846.9|843.4|842.9|197145
1591955400000|2020-06-12 09:50:00|846.4|845.9|845|844.5|847.2|846.5|843.8|843.3|66280
1591955700000|2020-06-12 09:55:00|844.9|844.6|845.7|845.2|845.8|845.5|843|842.7|266552
1591956000000|2020-06-12 10:00:00|845.6|845.1|847|846.8|847.4|847|844.4|844|128682
1591956300000|2020-06-12 10:05:00|847.2|846.9|844.3|843.6|849|848.5|844|843.5|118620
1591956600000|2020-06-12 10:10:00|844.4|843.7|845.9|845.3|846.6|846|842.9|842.5|52289
1591956900000|2020-06-12 10:15:00|845.8|845.2|843.5|842.9|846.3|845.8|843.3|842.8|22258
1591957200000|2020-06-12 10:20:00|843.3|842.8|841.5|841.1|843.7|843.3|840.8|840.4|29187
1591957500000|2020-06-12 10:25:00|841.6|841.2|842.5|842.1|844.2|843.9|841.2|840.6|62588
1591957800000|2020-06-12 10:30:00|842.4|841.9|837.3|836.8|842.4|841.9|837.2|836.7|52949
1591958100000|2020-06-12 10:35:00|837.4|836.9|836.7|836.3|838.5|837.9|835.7|835.3|221917
1591958400000|2020-06-12 10:40:00|836.6|836.2|834.9|834.5|837.3|836.8|834.6|834.1|93179
1591958700000|2020-06-12 10:45:00|835|834.6|834.2|833.5|835.5|835.2|831.8|831.5|33707
1591959000000|2020-06-12 10:50:00|834.3|833.6|834.5|834.1|836.8|836.4|833.4|833|100724
1591959300000|2020-06-12 10:55:00|834.3|833.9|836.5|836|838.3|837.9|834.2|833.7|119226
1591959600000|2020-06-12 11:00:00|836.6|837.3|842.4|842|842.9|842.4|836.6|837.3|133580
1591959900000|2020-06-12 11:05:00|842.5|842.1|844.1|843.6|844.3|844|841.9|841.3|59533
1591960200000|2020-06-12 11:10:00|844.2|843.7|845|844.6|846.7|846.2|843.9|843.7|79468
1591960500000|2020-06-12 11:15:00|844.9|844.4|840.1|839.5|846.4|845.9|839.9|839.4|214533
1591960800000|2020-06-12 11:20:00|840.2|839.6|837.9|837.2|840.3|839.6|836.8|836.3|66883
1591961100000|2020-06-12 11:25:00|837.8|837.1|842.5|842|842.6|842.1|837.3|836.8|215557
1591961400000|2020-06-12 11:30:00|842.4|841.9|842|841.5|844|843.7|841.3|840.7|24152
1591961700000|2020-06-12 11:35:00|841.9|841.4|837.7|837.5|841.9|841.5|837.5|836.9|75481
1591962000000|2020-06-12 11:40:00|837.9|837.6|842.3|841.7|842.4|842.1|837.8|837.5|84602
1591962300000|2020-06-12 11:45:00|842.2|841.8|840.6|840.2|843.5|843.2|840.5|840.1|39603
1591962600000|2020-06-12 11:50:00|840.7|840.3|840|839.6|842.2|841.8|839.6|839.3|67701
1591962900000|2020-06-12 11:55:00|840.1|839.7|837.5|837.1|840.5|840.2|837.4|837|21116
1591963200000|2020-06-12 12:00:00|837.4|837|838.4|837.9|838.4|837.9|835.7|835.3|49647
1591963500000|2020-06-12 12:05:00|838.5|838|833.1|832.7|838.7|838.3|832.8|832.4|243299
1591963800000|2020-06-12 12:10:00|833|832.6|830.8|830.3|835.3|834.9|830.7|830.2|113338
1591964100000|2020-06-12 12:15:00|830.7|830.2|833.3|832.8|833.4|832.9|829.6|829.1|283307
1591964400000|2020-06-12 12:20:00|833.2|832.6|837.1|836.7|837.5|836.9|832.9|832.5|50361
1591964700000|2020-06-12 12:25:00|837.2|836.8|835.7|835|838.8|838.3|835|834.5|122817
1591965000000|2020-06-12 12:30:00|835.8|835.1|840|839.2|840|839.7|835.5|835.1|124199
1591965300000|2020-06-12 12:35:00|839.9|839.1|843.6|842.9|844|843.5|838.3|838.1|148505
1591965600000|2020-06-12 12:40:00|843.5|842.8|843.3|842.8|845|844.5|842|841.6|150891
1591965900000|2020-06-12 12:45:00|843.4|842.9|842.7|842|843.6|842.9|840.7|840|118197
1591966200000|2020-06-12 12:50:00|842.6|841.9|839.4|838.7|842.8|842.2|838.4|838|60848
1591966500000|2020-06-12 12:55:00|839.3|838.9|838|837.5|839.8|839.3|836|835.3|141830
1591966800000|2020-06-12 13:00:00|837.9|837.6|838.6|838.2|839.5|839|837.5|837.1|59240
1591967100000|2020-06-12 13:05:00|838.5|838.1|839|838.7|840|839.7|837.9|837.5|162058
1591967400000|2020-06-12 13:10:00|839.1|839|841.7|841.3|841.8|841.6|837.6|837.2|154153
1591967700000|2020-06-12 13:15:00|841.6|841.2|839.8|839.4|841.7|841.5|837.8|837.5|215543
1591968000000|2020-06-12 13:20:00|839.9|839.5|840|839.5|840.4|840|838.2|837.7|246157
1591968300000|2020-06-12 13:25:00|840.1|839.6|837.2|836.9|840.2|839.9|836.8|836.3|127065
1591968600000|2020-06-12 13:30:00|837.4|837|833|832.8|838|837.5|830.3|829.8|221694
1591968900000|2020-06-12 13:35:00|832.9|832.5|840.1|839.5|840.4|839.8|832.5|831.9|108830
1591969200000|2020-06-12 13:40:00|840.2|839.7|841|840.5|843.6|842.9|838.5|837.9|373422
1591969500000|2020-06-12 13:45:00|841.1|840.3|835.4|835.2|843.5|842.8|835.3|835.1|95706
1591969800000|2020-06-12 13:50:00|835.3|835|833|832.5|837.4|836.7|832.9|832.4|153118
1591970100000|2020-06-12 13:55:00|833.1|832.6|838.7|837.6|838.7|837.8|832.6|832.1|290008
1591970400000|2020-06-12 14:00:00|839.1|837.7|842.4|841.8|844.8|844.1|837.7|837.1|143834
1591970700000|2020-06-12 14:05:00|842.3|841.5|840.9|840.4|843.1|842.6|840.7|840.2|97228
1591971000000|2020-06-12 14:10:00|841|840.5|837.4|836.9|842.8|842.4|837|836.6|150673
1591971300000|2020-06-12 14:15:00|837.3|836.7|837.8|837.3|840.6|840.3|836.7|836.3|103558
1591971600000|2020-06-12 14:20:00|837.9|837.2|841.8|841.3|843.7|843.2|837.9|837.2|144147
1591971900000|2020-06-12 14:25:00|841.7|841.2|835.1|834.6|842.3|841.8|834.9|834.5|92819
1591972200000|2020-06-12 14:30:00|835|834.7|834.9|834.3|837|836.6|834.4|834|281412
1591972500000|2020-06-12 14:35:00|834.8|834.2|829.4|828.9|835.4|835|829|828.7|136265
1591972800000|2020-06-12 14:40:00|829.3|828.8|831.5|831|833.2|832.8|829|828.7|123233
1591973100000|2020-06-12 14:45:00|831.6|831.1|831.9|831.5|834.7|834.1|830.6|830.1|198338
1591973400000|2020-06-12 14:50:00|831.8|831.4|826.5|826|831.9|831.5|825.4|825|134282
1591973700000|2020-06-12 14:55:00|826.6|825.9|823.9|823.3|828.8|828.2|823.6|823.2|125130
1591974000000|2020-06-12 15:00:00|823.8|823.1|820.3|820.1|825.8|825.3|820.2|820.1|254822
1591974300000|2020-06-12 15:05:00|820.2|820.2|830.4|829.7|831.5|831.1|820.2|820.1|332546
1591974600000|2020-06-12 15:10:00|830.5|829.8|822.9|822.6|830.9|830.3|822.8|822.1|107180
1591974900000|2020-06-12 15:15:00|823|822.7|819.9|819.4|826.2|825.4|819.9|819.3|269063
1591975200000|2020-06-12 15:20:00|820.1|819.5|821.3|820.9|824.6|824.1|820.1|819.5|408754
1591975500000|2020-06-12 15:25:00|821.4|821|826.7|825.9|827.2|826.8|821.1|820.9|287595
1592204400000|2020-06-15 07:00:00|790|788|792.2|791|794|792.2|783.3|782|903216
1592204700000|2020-06-15 07:05:00|792.1|791.2|793.4|792.1|801.9|800.9|790.1|789|420012
1592205000000|2020-06-15 07:10:00|793.3|792|798.8|797.5|805.7|804.3|793|792|169500
1592205300000|2020-06-15 07:15:00|798.6|797.4|804.4|803.7|804.5|803.8|792.2|791.2|215200
1592205600000|2020-06-15 07:20:00|804.5|803.8|811.3|810.2|811.6|810.9|800.6|799.5|369947
1592205900000|2020-06-15 07:25:00|811.2|809.9|800.6|799.6|811.3|810.2|799.7|799|130402
1592206200000|2020-06-15 07:30:00|800.7|799.7|798.2|797.2|802.6|801.6|798|797.1|121618
1592206500000|2020-06-15 07:35:00|798.1|797.3|801.4|800.6|803.8|803.2|797|796.3|183393
1592206800000|2020-06-15 07:40:00|801.2|800.3|806.8|805.8|809.8|808.9|800.9|800.1|159686
1592207100000|2020-06-15 07:45:00|806.9|805.9|809|808|809.8|809.2|805|804.3|141346
1592207400000|2020-06-15 07:50:00|809.2|808.1|808.5|807.8|810|809.7|805.6|804.7|181012
1592207700000|2020-06-15 07:55:00|808.6|808|806.6|805.8|810|809.4|806.5|805.8|231292
1592208000000|2020-06-15 08:00:00|806.5|805.9|804.9|804.2|808.7|808.2|804.2|803.5|228424
1592208300000|2020-06-15 08:05:00|804.8|804.3|803.5|802.8|806|805.8|802.9|802.2|128056
1592208600000|2020-06-15 08:10:00|803.3|802.9|807.1|806.8|807.6|807|801.7|801.2|169445
1592208900000|2020-06-15 08:15:00|807.2|806.9|807.4|806.9|808.3|807.8|803.5|803|137243
1592209200000|2020-06-15 08:20:00|807.5|807|805.5|804.8|807.9|807.2|804|803.5|72569
1592209500000|2020-06-15 08:25:00|805.6|804.9|807.4|807|809.4|809.1|805|804.4|57007
1592209800000|2020-06-15 08:30:00|807.3|806.9|810.2|809.7|810.7|810.2|805.9|805.3|155011
1592210100000|2020-06-15 08:35:00|810.1|809.6|811.1|810.8|813.4|813|807.6|807.3|192964
1592210400000|2020-06-15 08:40:00|811.2|810.9|811|810.6|812.9|812.6|809.4|808.9|90019
1592210700000|2020-06-15 08:45:00|811.1|810.7|811.6|811.1|813.7|813.2|809.6|809.1|113778
1592211000000|2020-06-15 08:50:00|811.5|811|814.2|813.5|815.2|814.8|811|810.4|145091
1592211300000|2020-06-15 08:55:00|814.3|813.7|814.8|814.4|816.7|816.1|813.2|812.9|134867
1592211600000|2020-06-15 09:00:00|814.7|814.3|807.9|807.3|814.7|814.3|807.5|806.9|193145
1592211900000|2020-06-15 09:05:00|807.8|807.2|802.2|802|807.9|807.5|802.1|802|167657
1592212200000|2020-06-15 09:10:00|802.3|802.1|805|804.3|806.5|806|802.2|802|90005
1592212500000|2020-06-15 09:15:00|804.8|804.4|811.2|810.5|811.3|810.7|804.8|804.4|207239
1592212800000|2020-06-15 09:20:00|811.4|810.6|812|811.5|812.8|812.3|810.2|809.8|68699
1592213100000|2020-06-15 09:25:00|811.9|811.4|816.6|816|817|816.5|811.4|811.1|91320
1592213400000|2020-06-15 09:30:00|816.5|815.9|814.9|814.5|817.2|816.8|813|812.7|155107
1592213700000|2020-06-15 09:35:00|814.8|814.4|815.1|814.4|816.4|816.1|813.1|812.5|148626
1592214000000|2020-06-15 09:40:00|815.2|814.5|814.9|814.3|815.9|815.5|814.1|813.7|36270
1592214300000|2020-06-15 09:45:00|815|814.4|817.4|817|819|818.5|813.6|813.3|135315
1592214600000|2020-06-15 09:50:00|817.1|817.1|819.1|818.7|821.1|820.7|817.1|816.9|161139
1592214900000|2020-06-15 09:55:00|819|818.6|819|818.8|819|818.9|815.8|815.4|179383
1592215200000|2020-06-15 10:00:00|819.1|818.9|818|817.7|819.7|819.2|816.7|816.5|154708
1592215500000|2020-06-15 10:05:00|818.1|817.6|818.9|818.4|819.3|819|817.1|816.7|263783
1592215800000|2020-06-15 10:10:00|818.8|818.3|820.9|820.4|822.8|822.3|818.3|818|131299
1592216100000|2020-06-15 10:15:00|821|820.5|818.7|818.2|821.1|820.7|817.5|817.1|64164
1592216400000|2020-06-15 10:20:00|818.8|818.3|820.5|820.1|822|821.5|818.7|818.2|107988
1592216700000|2020-06-15 10:25:00|820.6|820.2|819.5|819.2|821.4|821.1|818|817.6|140939
1592217000000|2020-06-15 10:30:00|819.4|819.3|815|814.6|819.8|819.6|815|814.5|81014
1592217300000|2020-06-15 10:35:00|815.1|814.7|816|815.5|817.1|816.8|814.4|814|79477
1592217600000|2020-06-15 10:40:00|815.9|815.3|820.2|819.7|820.5|820.3|815.6|815.1|95709
1592217900000|2020-06-15 10:45:00|820.3|819.6|814.1|813.7|820.8|820.3|813.2|813|138028
1592218200000|2020-06-15 10:50:00|814.2|813.8|817.6|817.1|817.7|817.1|814|813.3|98566
1592218500000|2020-06-15 10:55:00|817.5|817|816.8|816.6|820.6|820.2|815.8|815.4|228929
1592218800000|2020-06-15 11:00:00|817.1|816.5|818.6|818.1|819.5|819.1|815.9|815.6|73479
1592219100000|2020-06-15 11:05:00|818.5|818.2|822.1|821.6|822.6|822.4|818.5|818.2|84016
1592219400000|2020-06-15 11:10:00|822|821.4|818.5|817.8|822.1|821.8|816.7|816.3|69329
1592219700000|2020-06-15 11:15:00|818.4|817.7|818.7|818.4|818.8|818.6|816.7|816.2|38261
1592220000000|2020-06-15 11:20:00|818.8|818.5|820.6|820.1|821.2|820.9|817.7|817.4|33633
1592220300000|2020-06-15 11:25:00|820.7|820.2|819.8|819.4|822.5|822.2|819.8|819.4|56914
1592220600000|2020-06-15 11:30:00|819.7|819.3|817.7|817.3|819.7|819.3|816.7|816.1|86020
1592220900000|2020-06-15 11:35:00|817.6|817.4|823|822.6|823.5|823.2|817.3|816.8|94262
1592221200000|2020-06-15 11:40:00|822.9|822.7|822|821.6|823.5|823|820.9|820.5|59003
1592221500000|2020-06-15 11:45:00|821.9|821.5|822.5|822|824.5|824.2|821.8|821.4|108454
1592221800000|2020-06-15 11:50:00|822.4|821.9|824.1|823.7|824.1|824|822.1|821.6|37078
1592222100000|2020-06-15 11:55:00|824|823.6|820.3|820|824.1|823.7|819.2|818.7|92273
1592222400000|2020-06-15 12:00:00|820.4|820.1|816.6|816.2|822|821.6|816.3|815.9|60060
1592222700000|2020-06-15 12:05:00|816.4|816.1|815.9|815.4|818|817.5|814.4|813.9|140084
1592223000000|2020-06-15 12:10:00|815.8|815.5|816.2|815.8|818.3|817.9|814.7|814.4|71763
1592223300000|2020-06-15 12:15:00|816.3|815.7|816.1|815.8|817|816.5|814.9|814.4|36248
1592223600000|2020-06-15 12:20:00|816.2|815.9|816.2|815.7|817.6|817.5|815.1|814.7|17071
1592223900000|2020-06-15 12:25:00|816.3|815.8|811.5|810.6|816.4|816.1|811.1|810.2|197280
1592224200000|2020-06-15 12:30:00|811.6|810.7|813|812.5|815.7|815.1|811.6|810.7|99837
1592224500000|2020-06-15 12:35:00|813.1|812.4|816.4|816|817.1|816.8|812.7|812.2|150909
1592224800000|2020-06-15 12:40:00|816.5|815.7|813.7|813.2|816.5|815.9|813.1|812.6|94052
1592225100000|2020-06-15 12:45:00|813.8|813.3|813.3|813.1|814.8|814.7|812.3|812|54190
1592225400000|2020-06-15 12:50:00|813.2|812.9|816.5|816.1|816.6|816.2|812.8|812.4|44158
1592225700000|2020-06-15 12:55:00|816.6|816|813.5|813|816.9|816.4|812.9|812.5|75670
1592226000000|2020-06-15 13:00:00|813.6|813.1|816.2|815.9|817.5|817|812.4|812|105895
1592226300000|2020-06-15 13:05:00|816.1|815.8|814.3|813.9|816.3|816.1|812.5|812.1|116742
1592226600000|2020-06-15 13:10:00|814.4|813.8|810.6|810.1|814.4|813.8|810.4|810.1|42204
1592226900000|2020-06-15 13:15:00|810.7|810.2|809.5|809.1|811.7|811.3|808.6|808.3|159307
1592227200000|2020-06-15 13:20:00|809.4|809|810.9|810.4|810.9|810.8|808.4|808|49909
1592227500000|2020-06-15 13:25:00|810.8|810.3|810.3|809.9|811.4|811.2|808.4|808|82875
1592227800000|2020-06-15 13:30:00|810.4|810|808|807.4|813|812.7|806.6|806|172627
1592228100000|2020-06-15 13:35:00|808.1|807.5|813.2|812.5|816|815.7|808|807.5|152424
1592228400000|2020-06-15 13:40:00|813.3|812.6|815|814.5|817.4|817|812|811.3|117862
1592228700000|2020-06-15 13:45:00|814.9|814.2|813.3|812.8|816.6|816.1|811.6|811.2|146130
1592229000000|2020-06-15 13:50:00|813.4|812.6|817.8|817.1|819|818.8|812.7|812.1|136478
1592229300000|2020-06-15 13:55:00|817.9|817.2|813.9|813.4|818.8|818.3|813.4|812.9|97633
1592229600000|2020-06-15 14:00:00|813.8|813.3|815.7|815.2|816.7|816|811.4|810.6|57009
1592229900000|2020-06-15 14:05:00|815.6|815.1|816.9|816.4|818|817.6|815.5|814.9|32165
1592230200000|2020-06-15 14:10:00|817|816.5|822.9|822.2|823|822.6|815.5|815.1|199655
1592230500000|2020-06-15 14:15:00|822.8|822.4|822.5|822|823.2|822.9|819.3|818.8|203404
1592230800000|2020-06-15 14:20:00|822.4|821.9|817|816.4|822.4|822|816.2|815.7|161711
1592231100000|2020-06-15 14:25:00|817.1|816.5|817.2|816.8|820.2|819.8|817|816.5|122965
1592231400000|2020-06-15 14:30:00|817.1|816.7|821.8|821.4|821.9|821.5|816.6|816.1|136004
1592231700000|2020-06-15 14:35:00|821.7|821.3|818.5|818.1|823.9|823.4|818.2|817.6|200906
1592232000000|2020-06-15 14:40:00|818.4|818|821.6|821.2|822.5|822|816.6|816.1|147272
1592232300000|2020-06-15 14:45:00|821.5|821.1|825.2|824.7|827.8|827.4|821.1|820.7|193598
1592232600000|2020-06-15 14:50:00|825.1|824.5|827.5|826.8|828.9|828.3|823.4|822.8|130062
1592232900000|2020-06-15 14:55:00|827.4|826.9|825.8|825.3|828.6|828.2|824.4|824|136083
1592233200000|2020-06-15 15:00:00|825.7|825.4|832.2|831.7|832.4|832|824.6|824.3|211539
1592233500000|2020-06-15 15:05:00|832.1|831.6|834.9|834.4|835|834.7|830.2|830|150465
1592233800000|2020-06-15 15:10:00|835|834.5|831.1|830.4|835.4|835|828.9|828.1|207375
1592234100000|2020-06-15 15:15:00|831|830.5|827.2|826.8|831|830.5|825.4|825|98539
1592234400000|2020-06-15 15:20:00|826.9|826.7|826.9|826.6|827.6|827.1|824.7|824.2|150844
1592234700000|2020-06-15 15:25:00|827.1|826.7|825.3|824.6|828.4|827.9|825|824.4|198051
1592290800000|2020-06-16 07:00:00|860|859.1|858.8|857.9|861.9|861|856.9|855.9|555142
1592291100000|2020-06-16 07:05:00|858.7|857.5|860.9|859.9|860.9|860|851.8|851.2|352536
1592291400000|2020-06-16 07:10:00|861|860|861.1|860.4|866|865.1|860.7|859.6|274316
1592291700000|2020-06-16 07:15:00|861.2|860.2|856.9|855.8|861.5|860.2|854.3|853.5|256972
1592292000000|2020-06-16 07:20:00|857.1|855.9|858.2|857.3|862.4|861.4|855.8|854.5|94723
1592292300000|2020-06-16 07:25:00|858.3|857.4|860.2|859.3|862.9|862.4|854.4|853.5|88696
1592292600000|2020-06-16 07:30:00|860.1|859.2|859.7|858.8|860.7|859.8|856.2|855.2|70193
1592292900000|2020-06-16 07:35:00|859.5|858.7|857.5|856.6|861|860.7|856.4|855.4|189998
1592293200000|2020-06-16 07:40:00|857.3|856.7|854.9|854|859.1|858.4|852.8|852.1|167947
1592293500000|2020-06-16 07:45:00|854|853.9|855.6|854.9|856.2|855.7|852.6|852.1|72778
1592293800000|2020-06-16 07:50:00|855.5|854.8|851.8|851|856.3|855.7|849.7|848.9|228803
1592294100000|2020-06-16 07:55:00|851.9|850.9|847.5|846.9|851.9|851.2|846.4|846|88783
1592294400000|2020-06-16 08:00:00|847.4|846.8|849.8|849.2|850.2|849.6|845.1|844.4|250039
1592294700000|2020-06-16 08:05:00|849.5|849.1|844.2|843.5|849.5|849.2|842.3|841.7|109621
1592295000000|2020-06-16 08:10:00|844.1|843.4|846.4|845.6|847.4|846.8|842.8|842.1|167246
1592295300000|2020-06-16 08:15:00|846.3|845.5|842.6|842|846.5|845.9|842.4|842|67712
1592295600000|2020-06-16 08:20:00|842.5|841.7|840.1|839.6|842.5|841.7|839.6|839|249043
1592295900000|2020-06-16 08:25:00|840.2|839.7|846.1|845.4|846.5|846.1|839.8|839.4|86328
1592296200000|2020-06-16 08:30:00|846.2|845.5|846|845.8|847.4|846.7|844.6|844.1|82083
1592296500000|2020-06-16 08:35:00|846.1|845.9|846.6|846|849.3|849|845.2|844.8|111090
1592296800000|2020-06-16 08:40:00|846.7|846.1|847.3|847|848.3|847.9|845.8|845.3|106882
1592297100000|2020-06-16 08:45:00|847.4|847.1|849.2|848.7|849.3|849|845.4|845|83259
1592297400000|2020-06-16 08:50:00|849.1|848.6|851.3|850.8|852.1|851.6|848|847.5|250483
1592297700000|2020-06-16 08:55:00|851.4|850.9|850.3|850|852.5|852|849.8|849.3|99209
1592298000000|2020-06-16 09:00:00|850.7|850.1|852.9|852.4|852.9|852.5|850.2|849.7|61209
1592298300000|2020-06-16 09:05:00|853|852.5|853.2|852.7|855.1|854.9|852.9|852.5|100288
1592298600000|2020-06-16 09:10:00|853.3|852.8|852.5|852.2|853.4|852.9|850.9|850.4|101966
1592298900000|2020-06-16 09:15:00|852.6|852.1|850.2|849.7|853.1|852.5|850|849.5|37122
1592299200000|2020-06-16 09:20:00|850.1|849.6|849.9|849.4|851.3|850.9|847.1|846.8|67923
1592299500000|2020-06-16 09:25:00|850.1|849.3|849.9|849.5|850.4|850.1|849|848.7|54649
1592299800000|2020-06-16 09:30:00|850|849.6|848.6|848.2|851.6|851.3|848.1|847.9|35851
1592300100000|2020-06-16 09:35:00|848.7|848.3|844.9|844.5|848.7|848.5|843.5|843.2|65760
1592300400000|2020-06-16 09:40:00|845|844.6|848.2|847.9|848.4|848.2|844.9|844.5|28817
1592300700000|2020-06-16 09:45:00|848.1|847.8|848.4|848.1|849|848.8|846.2|846|56032
1592301000000|2020-06-16 09:50:00|848.3|848.2|846.6|846.2|848.6|848.5|844.8|844.5|88061
1592301300000|2020-06-16 09:55:00|846.5|846.1|846.6|846.2|847.6|847.1|845.4|844.9|47105
1592301600000|2020-06-16 10:00:00|846.7|846.3|848.6|848.1|849|848.7|845|844.7|105118
1592301900000|2020-06-16 10:05:00|848.5|848.2|850.6|850.3|850.6|850.3|848|847.6|52532
1592302200000|2020-06-16 10:10:00|850.5|850.2|852.9|852.4|853|852.7|850.2|849.8|71449
1592302500000|2020-06-16 10:15:00|853|852.5|851.9|851.6|854|853.9|851.2|850.7|105487
1592302800000|2020-06-16 10:20:00|851.8|851.5|851.4|851|852.5|851.9|850|849.6|42570
1592303100000|2020-06-16 10:25:00|851.5|851.1|853.8|853.2|853.9|853.4|851.3|851|38064
1592303400000|2020-06-16 10:30:00|853.7|853.3|853.6|853.1|855|854.7|852.6|852.4|62745
1592303700000|2020-06-16 10:35:00|853.7|853.2|849.8|849.3|854|853.7|849.2|848.8|54121
1592304000000|2020-06-16 10:40:00|849.7|849.2|849.4|849|849.8|849.4|847.9|847.4|24960
1592304300000|2020-06-16 10:45:00|849.7|849.1|848.5|848.1|850.8|850.2|848.3|848|34082
1592304600000|2020-06-16 10:50:00|848.4|848|848.5|848.1|849.2|848.8|848|847.6|39046
1592304900000|2020-06-16 10:55:00|848.6|848.2|851.8|851.4|851.9|851.4|848.2|847.8|85307
1592305200000|2020-06-16 11:00:00|852|851.3|852.8|852.3|853|852.6|851.1|850.7|25095
1592305500000|2020-06-16 11:05:00|852.9|852.4|852.3|852.1|853.1|853|851.2|851.1|124584
1592305800000|2020-06-16 11:10:00|852.2|852|851.9|851.6|852.8|852.4|850.2|849.8|122273
1592306100000|2020-06-16 11:15:00|851.8|851.7|852.6|852.3|852.9|852.6|851.7|851.2|46542
1592306400000|2020-06-16 11:20:00|852.5|852.4|852.9|852.6|853.3|852.9|851.6|851.3|44793
1592306700000|2020-06-16 11:25:00|853|852.7|853.8|853.5|854.4|854.3|852.2|852.1|33692
1592307000000|2020-06-16 11:30:00|853.7|853.4|851.6|851.4|853.8|853.5|851.5|851.1|50528
1592307300000|2020-06-16 11:35:00|851.5|851.2|851.8|851.6|852.3|852|849.6|849.1|61496
1592307600000|2020-06-16 11:40:00|851.9|851.7|853.7|853.3|854|853.6|851.7|851.4|22656
1592307900000|2020-06-16 11:45:00|853.6|853.2|856.4|856.1|856.6|856.3|853.3|853|184455
1592308200000|2020-06-16 11:50:00|856.5|856|857.8|857.4|858.1|857.9|856.2|856|62219
1592308500000|2020-06-16 11:55:00|858|857.5|858.2|857.8|859|858.8|857.4|857.1|69779
1592308800000|2020-06-16 12:00:00|858.3|857.9|859.8|859.5|860.4|860.1|857|856.6|103439
1592309100000|2020-06-16 12:05:00|859.7|859.4|859.5|859.2|860|859.9|857.9|857.6|110840
1592309400000|2020-06-16 12:10:00|859.4|859.1|862.9|862.7|864|863.9|858.8|858.3|232784
1592309700000|2020-06-16 12:15:00|863|862.8|864.3|863.8|864.5|864.1|861.9|861.5|118388
1592310000000|2020-06-16 12:20:00|864.2|863.9|864.3|863.8|865|864.8|862.2|862.1|167187
1592310300000|2020-06-16 12:25:00|864.2|863.9|861.8|861.1|865|864.7|861.7|861|149892
1592310600000|2020-06-16 12:30:00|861.9|861.2|865.6|865.4|867.9|867.8|861.9|861.1|246060
1592310900000|2020-06-16 12:35:00|865.5|865.3|866.4|866|867.8|867.4|864.7|864.3|135500
1592311200000|2020-06-16 12:40:00|866.5|866.1|868.2|867.7|868.6|868.1|865.3|864.8|109107
1592311500000|2020-06-16 12:45:00|868.1|867.6|863.9|863.5|868.1|867.7|862.1|861.8|284348
1592311800000|2020-06-16 12:50:00|864.1|863.4|864.1|863.5|864.8|864.4|861.4|861.1|116033
1592312100000|2020-06-16 12:55:00|864.2|863.6|864|863.4|865.4|865.2|861.6|861.1|259500
1592312400000|2020-06-16 13:00:00|863.9|863.3|860.6|860.4|863.9|863.6|858.6|858.3|249519
1592312700000|2020-06-16 13:05:00|860.8|860.5|860.2|859.5|861.3|861|856.6|855.9|174116
1592313000000|2020-06-16 13:10:00|860.1|859.4|861.9|861.3|862.8|862.2|858.6|858|118924
1592313300000|2020-06-16 13:15:00|861.8|861.6|861.4|860.8|862.2|861.9|859|858.6|87692
1592313600000|2020-06-16 13:20:00|861.5|860.7|859.5|859.1|861.5|860.8|858.3|857.9|83652
1592313900000|2020-06-16 13:25:00|859.6|859.2|859.9|859.6|860.4|860.3|857.4|857|376762
1592314200000|2020-06-16 13:30:00|860|859.7|856.1|855.7|863.2|862.9|855.5|855|428784
1592314500000|2020-06-16 13:35:00|856.2|855.8|859.2|858.7|860.2|859.6|855|854.4|85849
1592314800000|2020-06-16 13:40:00|859.4|858.8|858.4|857.9|859.8|859.3|855.8|855.4|64469
1592315100000|2020-06-16 13:45:00|858.7|858|853.4|852.7|859.8|859.6|852.6|852.2|101209
1592315400000|2020-06-16 13:50:00|853.3|852.8|856.2|855.5|856.3|855.8|853.2|852.7|65246
1592315700000|2020-06-16 13:55:00|856.4|855.4|860.2|859.5|860.6|860.1|855.6|855.4|90604
1592316000000|2020-06-16 14:00:00|860.4|859.4|862|861.5|862.1|861.8|859.2|858.8|117784
1592316300000|2020-06-16 14:05:00|861.9|861.4|861.9|861.6|863.8|863.3|861.3|860.9|146904
1592316600000|2020-06-16 14:10:00|862|861.5|863.3|862.8|863.8|863.7|860.6|860.3|110247
1592316900000|2020-06-16 14:15:00|863.2|862.9|862.8|862.6|865.7|865.3|862.3|862.2|275369
1592317200000|2020-06-16 14:20:00|862.7|862.5|862.2|861.7|862.9|862.6|858.2|857.9|160816
1592317500000|2020-06-16 14:25:00|862.1|861.5|863.9|863.5|864.5|864.2|861.3|861.1|88222
1592317800000|2020-06-16 14:30:00|864.1|863.6|861.9|861.6|864.9|864.5|861.8|861.3|385499
1592318100000|2020-06-16 14:35:00|861.8|861.5|860|859.5|863.5|863.4|855.4|854.8|491806
1592318400000|2020-06-16 14:40:00|859.9|859.4|852.8|852.2|860.2|859.7|851.5|851|160750
1592318700000|2020-06-16 14:45:00|852.9|852.1|853.3|852.8|854.1|853.4|849.5|849|190473
1592319000000|2020-06-16 14:50:00|853.2|852.9|843.8|843.2|853.3|852.9|840.1|839.4|317358
1592319300000|2020-06-16 14:55:00|843.7|843.1|834.4|833.4|844.9|844.2|833.8|831.6|630751
1592319600000|2020-06-16 15:00:00|834.2|833.2|841.6|840.5|841.9|841.2|829.2|828.6|559790
1592319900000|2020-06-16 15:05:00|841.4|840.4|844.5|843.8|847|846.1|840.1|839.2|389698
1592320200000|2020-06-16 15:10:00|844.7|844|843.4|842.7|845.2|844.4|840|839.4|131694
1592320500000|2020-06-16 15:15:00|843.7|842.8|844.6|844|847.9|847.1|843.1|842.8|198053
1592320800000|2020-06-16 15:20:00|844.5|843.8|848.1|847.3|849|848.3|844|843.4|398814
1592321100000|2020-06-16 15:25:00|848|847.4|847.5|847|849.2|848.8|846.6|845.8|230129
1592377200000|2020-06-17 07:00:00|852.9|851.7|862|861.1|864.4|863.1|851.4|850.5|363893
1592377500000|2020-06-17 07:05:00|862.1|861.2|866|864.7|869|868.1|860.2|858.8|176137
1592377800000|2020-06-17 07:10:00|865.9|864.8|859.4|858.3|868.6|868|858.3|858.1|187174
1592378100000|2020-06-17 07:15:00|859.3|858.1|853.6|852.5|861.6|860.8|853.1|852|246302
1592378400000|2020-06-17 07:20:00|853.7|852.6|855.8|854.9|856.2|855.3|850.3|850|191527
1592378700000|2020-06-17 07:25:00|855.9|855|861.7|860.9|863.5|862.6|853|852.2|342677
1592379000000|2020-06-17 07:30:00|861.8|861|861|860.2|863.2|862.5|858.3|857.2|185762
1592379300000|2020-06-17 07:35:00|860.8|859.8|863.4|862.6|863.7|863|859|858.1|92483
1592379600000|2020-06-17 07:40:00|863.5|862.7|864.1|863.6|864.6|863.9|862.2|861.7|142431
1592379900000|2020-06-17 07:45:00|864|863.5|866.2|865.5|867|866.5|861.8|861.4|222434
1592380200000|2020-06-17 07:50:00|866.3|865.6|866.3|865.7|867|866.5|862.9|862.3|178167
1592380500000|2020-06-17 07:55:00|866.4|865.8|860.2|859.3|866.8|866.4|858.8|858.5|326185
1592380800000|2020-06-17 08:00:00|860.1|859.1|856.2|855.3|863|862.5|854.8|854.5|169674
1592381100000|2020-06-17 08:05:00|856.1|855.2|858.1|857.7|858.6|857.9|852.1|852|321032
1592381400000|2020-06-17 08:10:00|858.3|857.8|858.5|858.2|859.9|859.3|856.4|855.8|47023
1592381700000|2020-06-17 08:15:00|858.8|858.3|861.6|861.1|861.9|861.3|855.9|855.3|120680
1592382000000|2020-06-17 08:20:00|861.7|861.3|860.9|860.2|862|861.5|859.3|859.1|121126
1592382300000|2020-06-17 08:25:00|860.8|860.3|859.3|858.9|861.5|861|859.1|858.8|43596
1592382600000|2020-06-17 08:30:00|859.2|858.8|858.8|858.3|861.5|861.1|858.1|857.6|141115
1592382900000|2020-06-17 08:35:00|858.9|858.4|855.4|855|859.4|858.9|855.2|855|204321
1592383200000|2020-06-17 08:40:00|855.3|854.9|856.7|856.4|858.4|857.9|855.1|854.9|44068
1592383500000|2020-06-17 08:45:00|856.6|856.3|857.4|857.1|859.1|858.7|855.6|855.4|62588
1592383800000|2020-06-17 08:50:00|857.3|857|855.5|854.9|857.4|857.1|853.5|853.1|67620
1592384100000|2020-06-17 08:55:00|855.3|855|854.8|854.5|856.2|855.8|854|852.8|265061
1592384400000|2020-06-17 09:00:00|855|854.6|854.6|854.2|855.7|855.2|852.7|852.3|42731
1592384700000|2020-06-17 09:05:00|854.5|854.1|851.5|851.3|854.5|854.1|850.8|850.5|103970
1592385000000|2020-06-17 09:10:00|851.6|851.4|853|852.7|853.4|852.9|850.6|850.1|95683
1592385300000|2020-06-17 09:15:00|853.1|852.8|846.4|846.1|853.5|853|846.3|845.9|158056
1592385600000|2020-06-17 09:20:00|846.5|846.2|846.5|846.1|847.8|847.2|844.8|844.6|88097
1592385900000|2020-06-17 09:25:00|846.6|846.2|848.6|848.5|849.3|848.8|846.3|846|67469
1592386200000|2020-06-17 09:30:00|848.5|848.3|848.9|848.4|850.6|850.3|846.6|846.1|112216
1592386500000|2020-06-17 09:35:00|849|848.5|850.5|850.2|850.7|850.2|847.6|847.2|50024
1592386800000|2020-06-17 09:40:00|850.6|850.3|852.8|852.3|853.6|853.1|850.4|850.1|84076
1592387100000|2020-06-17 09:45:00|852.9|852.4|848.1|847.6|853.6|853.3|847.2|846.7|148596
1592387400000|2020-06-17 09:50:00|848|847.5|846.3|845.8|849.2|849|846.2|845.7|79953
1592387700000|2020-06-17 09:55:00|846.2|845.6|845.1|844.8|846.5|846|844.3|844.1|72083
1592388000000|2020-06-17 10:00:00|845.2|844.7|847.9|847.3|848.4|848|845|844.6|40903
1592388300000|2020-06-17 10:05:00|848|847.4|848.7|848.4|848.9|848.5|846.8|846.5|116963
1592388600000|2020-06-17 10:10:00|848.6|848.3|851.1|850.7|852.3|851.8|848.3|848|67224
1592388900000|2020-06-17 10:15:00|851|850.5|850.9|850.6|851.4|851|849.9|849.5|34910
1592389200000|2020-06-17 10:20:00|850.8|850.5|850.3|850.1|850.9|850.6|848.9|848.5|138029
1592389500000|2020-06-17 10:25:00|850.2|850|855.1|854.7|855.9|855.4|850.1|849.9|236059
1592389800000|2020-06-17 10:30:00|855.2|854.6|854.7|854.4|857.4|856.9|854.2|853.8|231572
1592390100000|2020-06-17 10:35:00|854.8|854.5|855.2|854.8|856|855.5|852.8|852.2|91813
1592390400000|2020-06-17 10:40:00|855.3|854.9|854.1|853.5|855.4|854.9|853.2|852.8|64830
1592390700000|2020-06-17 10:45:00|854|853.6|856.5|856.1|857|856.6|853.7|853.4|36239
1592391000000|2020-06-17 10:50:00|856.4|856|854.3|853.8|856.8|856.4|853.6|853.2|61707
1592391300000|2020-06-17 10:55:00|854.1|853.7|857.7|857.3|857.9|857.5|853.8|853.6|105628
1592391600000|2020-06-17 11:00:00|857.6|857.2|857.6|857.1|859.3|858.8|856.9|856.4|105498
1592391900000|2020-06-17 11:05:00|857.7|857.2|855.7|855.5|858.3|858|855.1|854.9|76707
1592392200000|2020-06-17 11:10:00|855.9|855.7|856.7|856.3|857.3|856.9|855.5|855.2|48099
1592392500000|2020-06-17 11:15:00|856.6|856.2|854.9|854.5|857.2|856.7|854.8|854.4|37106
1592392800000|2020-06-17 11:20:00|854.8|854.4|858.2|858|859.3|859.1|853.8|853.5|150597
1592393100000|2020-06-17 11:25:00|858.4|858.1|859.1|858.8|860|859.8|857.8|857.6|138752
1592393400000|2020-06-17 11:30:00|859.2|858.7|859.9|859.5|861|860.6|859.1|858.6|188376
1592393700000|2020-06-17 11:35:00|860|859.6|860.3|859.9|860.3|859.9|858.3|857.9|67898
1592394000000|2020-06-17 11:40:00|860.2|860|855.9|855.4|860.3|860.2|855.9|855.4|126111
1592394300000|2020-06-17 11:45:00|855.8|855.3|855.6|855.4|856.3|856.1|854.4|854|65664
1592394600000|2020-06-17 11:50:00|855.8|855.6|857.1|856.7|858.1|857.8|855.8|855.4|44450
1592394900000|2020-06-17 11:55:00|857.2|856.8|855.3|855.1|857.2|857|854.3|854|77152
1592395200000|2020-06-17 12:00:00|855.4|855.2|857|856.6|857.6|857|854.3|854|61227
1592395500000|2020-06-17 12:05:00|857.1|856.7|856.4|856.1|858.1|857.7|856.1|855.9|42904
1592395800000|2020-06-17 12:10:00|856.5|856.2|857.1|856.8|857.5|857.2|856|855.7|41683
1592396100000|2020-06-17 12:15:00|857|856.9|857.9|857.5|858.7|858.3|856.9|856.6|33855
1592396400000|2020-06-17 12:20:00|857.8|857.6|856.4|856|858|857.8|856|855.6|48272
1592396700000|2020-06-17 12:25:00|856.3|856.1|858.3|858|859|858.3|854.8|854.6|131290
1592397000000|2020-06-17 12:30:00|858.2|857.7|860.2|859.8|860.9|860.5|858.1|857.7|298856
1592397300000|2020-06-17 12:35:00|860.1|859.4|858.7|858.3|860.1|859.5|856.6|856.2|80488
1592397600000|2020-06-17 12:40:00|858.8|858.4|859.5|859.2|862.5|862.1|858.6|858.3|126217
1592397900000|2020-06-17 12:45:00|859.6|859.3|859.6|859.2|861.9|861.5|859.3|859|118141
1592398200000|2020-06-17 12:50:00|859.5|859.1|859|858.6|860.5|860.2|858.7|858.2|20471
1592398500000|2020-06-17 12:55:00|858.9|858.5|859.2|858.8|859.7|859.5|856.6|856.2|97800
1592398800000|2020-06-17 13:00:00|859.3|858.9|858.3|858.1|861.2|860.9|857.5|857.3|70827
1592399100000|2020-06-17 13:05:00|858.2|857.9|850.5|850.2|858.3|858.1|849.8|849.5|193616
1592399400000|2020-06-17 13:10:00|850.6|850.3|851.3|850.8|852.8|852.3|850.6|850.1|267608
1592399700000|2020-06-17 13:15:00|851.4|850.7|852.2|851.7|852.5|852.1|849.4|849.2|130796
1592400000000|2020-06-17 13:20:00|852.1|851.6|851|850.6|853.6|853.1|850.1|849.6|46941
1592400300000|2020-06-17 13:25:00|850.9|850.7|852.9|852.6|853.1|852.9|850.8|850.6|25694
1592400600000|2020-06-17 13:30:00|853.1|852.7|851.3|851|854.9|854.3|849.5|849.3|163878
1592400900000|2020-06-17 13:35:00|851.4|851.1|850.2|849.8|852.3|852|849.4|849.1|161548
1592401200000|2020-06-17 13:40:00|850.3|849.9|852.7|852.2|852.9|852.5|849.3|848.8|130870
1592401500000|2020-06-17 13:45:00|852.6|852.1|849.8|849.6|852.8|852.4|849.6|849.3|247674
1592401800000|2020-06-17 13:50:00|850|849.8|848.9|848.5|850.5|850.1|848|847.5|134340
1592402100000|2020-06-17 13:55:00|848.8|848.4|847.1|846.7|848.9|848.4|844.9|844.4|70982
1592402400000|2020-06-17 14:00:00|847|846.6|845.3|844.8|848.5|848.1|844.8|844.4|108314
1592402700000|2020-06-17 14:05:00|845.2|844.9|847.2|846.9|847.9|847.6|845|844.9|81576
1592403000000|2020-06-17 14:10:00|847.1|846.8|845.1|844.7|847.9|847.6|844.4|843.9|144537
1592403300000|2020-06-17 14:15:00|845.2|844.8|842.4|841.8|847.6|847.5|841|840.6|380857
1592403600000|2020-06-17 14:20:00|842.5|842|840.3|839.7|844.3|843.9|840.1|839.6|218290
1592403900000|2020-06-17 14:25:00|840.2|839.6|839.8|839.3|842.5|842.1|838.3|838|291470
1592404200000|2020-06-17 14:30:00|840|839.4|842.8|842.3|844.4|843.8|837.5|837.2|270796
1592404500000|2020-06-17 14:35:00|842.7|842.4|843.8|843.4|845.2|844.8|841.1|840.6|107949
1592404800000|2020-06-17 14:40:00|843.7|843.3|845.9|845.3|846|845.9|841.6|841|135386
1592405100000|2020-06-17 14:45:00|845.8|845.4|845.7|845.2|846.8|846.3|845|844.6|75521
1592405400000|2020-06-17 14:50:00|845.6|845.3|848.3|847.9|848.6|848.2|844.6|844.4|80720
1592405700000|2020-06-17 14:55:00|848.4|848|848.7|848.3|849.4|849|847.3|847.1|151676
1592406000000|2020-06-17 15:00:00|848.8|848.4|846.6|846.2|849.1|848.8|844.8|844.4|145569
1592406300000|2020-06-17 15:05:00|846.7|846.3|845.3|845.1|848.7|848.4|845|844.9|120150
1592406600000|2020-06-17 15:10:00|845.2|844.9|843.3|843|846.2|845.6|841.6|841.2|144431
1592406900000|2020-06-17 15:15:00|843.2|843.1|842.7|842.4|845.2|844.9|842.5|842.2|121506
1592407200000|2020-06-17 15:20:00|842.8|842.5|843.4|843.1|844.1|843.8|842|841.7|139024
1592407500000|2020-06-17 15:25:00|843.3|843|844.1|843.6|845.5|845.3|841.7|841.4|199703
1592463600000|2020-06-18 07:00:00|838|836.6|841.1|840.3|843.2|842.2|836.6|835|264693
1592463900000|2020-06-18 07:05:00|841.3|840.4|843|842.5|845|844.5|837.9|836.9|231824
1592464200000|2020-06-18 07:10:00|842.9|842.4|845.9|845|846.2|845.3|839.9|839.2|135534
1592464500000|2020-06-18 07:15:00|846|845.1|850.7|849.7|852|851.6|845.9|845.1|176111
1592464800000|2020-06-18 07:20:00|850.8|849.8|847.2|846.2|851.7|851.3|844.6|843.6|75864
1592465100000|2020-06-18 07:25:00|847.4|846.4|847.7|846.8|848.7|847.8|844.7|843.9|67892
1592465400000|2020-06-18 07:30:00|847.8|847|845.6|845.1|848.7|848|845.6|845.1|54673
1592465700000|2020-06-18 07:35:00|845.5|845|845.4|844.8|846.9|846.4|844.8|844.2|78089
1592466000000|2020-06-18 07:40:00|845.5|844.9|845.3|844.9|848.7|847.8|844.5|844|67680
1592466300000|2020-06-18 07:45:00|845.4|845|844.9|844.4|847.8|847.5|844.8|844.4|36886
1592466600000|2020-06-18 07:50:00|844.8|844.3|849.4|848.9|849.8|849.3|844.6|844.2|42806
1592466900000|2020-06-18 07:55:00|849.3|848.8|850.3|850|851.1|850.6|848.3|847.8|93617
1592467200000|2020-06-18 08:00:00|850.2|849.9|850.4|849.8|850.8|850.4|846.2|845.8|144658
1592467500000|2020-06-18 08:05:00|850.5|849.9|851.2|850.6|851.9|851.4|848.7|848.3|221567
1592467800000|2020-06-18 08:10:00|851.3|850.7|845.9|845.4|851.8|851.4|844.8|844.3|82591
1592468100000|2020-06-18 08:15:00|846|845.5|845|844.4|846.7|846.2|843.4|842.9|85560
1592468400000|2020-06-18 08:20:00|845.1|844.3|845|844.8|845.9|845.5|843.4|842.9|131546
1592468700000|2020-06-18 08:25:00|844.9|844.6|846.4|845.8|848.1|847.7|844.1|843.7|208162
1592469000000|2020-06-18 08:30:00|846.3|845.7|851.2|850.7|852|851.6|843.6|843.4|187458
1592469300000|2020-06-18 08:35:00|851.1|850.6|852.4|851.7|854.8|854.2|850.8|850.2|213322
1592469600000|2020-06-18 08:40:00|852.2|851.6|855.2|854.6|858.3|857.9|852.2|851.6|208999
1592469900000|2020-06-18 08:45:00|855.3|854.7|850.1|849.8|856.6|856|849.7|849.2|638524
1592470200000|2020-06-18 08:50:00|850|849.5|852.7|852.2|854.2|853.5|848.6|847.9|228287
1592470500000|2020-06-18 08:55:00|852.6|852.4|849.3|848.5|855.1|854.7|848.9|848.2|440602
1592470800000|2020-06-18 09:00:00|849.4|848.6|846.7|846.1|852.3|851.6|846|845.4|323954
1592471100000|2020-06-18 09:05:00|846.6|846.7|847.9|847.3|848|847.6|845.4|844.9|117136
1592471400000|2020-06-18 09:10:00|847.8|847.2|849.6|849.2|850.3|849.8|846.3|845.7|86554
1592471700000|2020-06-18 09:15:00|849.7|849.1|851.3|850.9|851.9|851.6|849|848.6|40063
1592472000000|2020-06-18 09:20:00|850.9|850.8|852.1|851.7|852.4|852|849.9|849.6|58904
1592472300000|2020-06-18 09:25:00|852|851.6|852.2|851.6|853.4|853.1|851.1|850.6|122281
1592472600000|2020-06-18 09:30:00|852|851.7|854.3|853.8|859.2|859|851.9|851.7|411677
1592472900000|2020-06-18 09:35:00|854.5|853.9|848.2|847.7|855.4|855.2|847.6|847.1|274290
1592473200000|2020-06-18 09:40:00|848.1|847.6|846.7|846.2|850.4|849.9|845.7|845.4|236103
1592473500000|2020-06-18 09:45:00|846.8|846.1|850.1|849.5|851.6|851.1|845.3|845|298262
1592473800000|2020-06-18 09:50:00|850|849.4|844.7|844|850|849.6|843.8|843.4|275294
1592474100000|2020-06-18 09:55:00|844.8|844.7|843.1|842.5|845.7|845.5|839.4|839|237423
1592474400000|2020-06-18 10:00:00|843.2|842.7|842.8|842.3|843.4|842.7|840.2|839.6|128310
1592474700000|2020-06-18 10:05:00|842.7|842.2|840.5|840.1|842.7|842.5|840.2|840|86515
1592475000000|2020-06-18 10:10:00|840.6|840.2|838.6|838.1|840.8|840.6|837.4|837|270425
1592475300000|2020-06-18 10:15:00|838.5|837.9|837.8|837.3|839.5|839.1|836.7|836.4|140889
1592475600000|2020-06-18 10:20:00|837.9|837.4|837.6|837.1|839|838.7|837|836.8|97999
1592475900000|2020-06-18 10:25:00|837.7|837.2|840.8|840.4|840.9|840.5|837.4|837.1|49586
1592476200000|2020-06-18 10:30:00|840.7|840.5|838.9|838.5|841.9|841.4|838.7|838.3|52813
1592476500000|2020-06-18 10:35:00|839|838.6|837.9|837.4|839.6|839.2|836.9|836.6|74546
1592476800000|2020-06-18 10:40:00|838|837.5|835.5|835.3|838|837.5|835.1|835|162269
1592477100000|2020-06-18 10:45:00|835.6|835.4|836.3|836|837.2|836.9|835.3|835|62243
1592477400000|2020-06-18 10:50:00|836.4|836.1|832.3|831.7|836.6|836.4|830.7|830.3|177414
1592477700000|2020-06-18 10:55:00|832.4|831.9|831.2|830.7|832.6|832.1|829.8|829.5|236344
1592478000000|2020-06-18 11:00:00|831.5|830.1|832.7|832.1|832.9|832.4|830|829.7|137386
1592478300000|2020-06-18 11:05:00|832.6|831.9|831.4|831.1|832.6|831.9|830|829.6|62538
1592478600000|2020-06-18 11:10:00|831.6|831.2|828.6|828.3|832.5|832.2|827.1|826.6|249493
1592478900000|2020-06-18 11:15:00|828.5|828.2|829.4|829.1|830.1|829.7|826.7|826.6|126880
1592479200000|2020-06-18 11:20:00|829.5|829|823.8|823.5|829.8|829.5|823.3|823|301329
1592479500000|2020-06-18 11:25:00|823.9|823.4|823.5|822.9|824.8|824.5|822.6|822.3|195822
1592479800000|2020-06-18 11:30:00|823.4|823|822.3|822|824.7|824.3|822.3|822|108520
1592480100000|2020-06-18 11:35:00|822.2|821.9|819.2|818.8|822.2|821.9|818|817.8|338741
1592480400000|2020-06-18 11:40:00|819.3|818.9|815.3|814.8|820.5|820.2|814.5|814.2|203678
1592480700000|2020-06-18 11:45:00|815.4|815.2|812.6|812.2|815.8|815.4|809.7|809.3|440244
1592481000000|2020-06-18 11:50:00|812.5|811.9|812|811.8|812.6|812.3|810.6|810.3|138434
1592481300000|2020-06-18 11:55:00|812.1|811.9|810.9|810.6|812.5|812.2|804.7|804.5|465372
1592481600000|2020-06-18 12:00:00|811|810.7|811.5|811|811.6|811.2|807.6|807.3|210739
1592481900000|2020-06-18 12:05:00|811.4|810.8|813.7|813.3|814.1|813.7|809.9|809.7|154014
1592482200000|2020-06-18 12:10:00|813.6|813.4|813.6|813.2|814|813.6|811.5|811.3|89577
1592482500000|2020-06-18 12:15:00|813.8|813.3|809.9|809.5|814.6|814|809.6|809.2|181062
1592482800000|2020-06-18 12:20:00|809.8|809.4|811.3|810.9|811.8|811.4|809.2|808.7|118323
1592483100000|2020-06-18 12:25:00|811.4|811|812.5|812.1|812.9|812.7|810.2|810.1|144040
1592483400000|2020-06-18 12:30:00|812.1|811.9|811|810.4|813.5|812.6|809.2|808.7|152309
1592483700000|2020-06-18 12:35:00|810.9|810.5|814.4|814.1|815|814.8|810.3|810|117556
1592484000000|2020-06-18 12:40:00|814.3|814.2|814.5|814|814.9|814.8|812.8|812.3|166321
1592484300000|2020-06-18 12:45:00|814.4|814.1|814.8|814.6|817.7|817.2|814.4|814.1|191805
1592484600000|2020-06-18 12:50:00|814.7|814.5|813.4|812.9|816.5|816|813.3|812.9|153545
1592484900000|2020-06-18 12:55:00|813.3|813|813.7|813.3|814.7|814.2|811.8|811.4|243043
1592485200000|2020-06-18 13:00:00|813.8|813.2|812|811.5|814.4|814|811.4|811|127001
1592485500000|2020-06-18 13:05:00|811.9|811.4|811.1|810.6|811.9|811.4|809.7|809.4|145251
1592485800000|2020-06-18 13:10:00|811|810.5|811|810.7|812.9|812.5|810.5|810.3|138212
1592486100000|2020-06-18 13:15:00|811.2|810.8|812.2|812|812.7|812.3|810.1|809.9|99166
1592486400000|2020-06-18 13:20:00|812.1|811.9|810.3|809.9|812.6|812.2|808.9|808.7|76367
1592486700000|2020-06-18 13:25:00|810.4|810|809.2|808.9|811.9|811.6|808|807.8|151362
1592487000000|2020-06-18 13:30:00|809.1|809|805.7|805.2|810.7|810.3|805.5|805.2|329519
1592487300000|2020-06-18 13:35:00|805.6|805.3|809.2|808.9|810.8|810.7|805.3|805|323122
1592487600000|2020-06-18 13:40:00|809.1|809|813.4|812.9|813.5|813.1|808.4|808.2|219877
1592487900000|2020-06-18 13:45:00|813.3|812.8|816.3|815.8|816.4|816|812.2|811.8|108174
1592488200000|2020-06-18 13:50:00|816.4|815.9|814.6|814.4|816.9|816.4|813.8|813.3|209465
1592488500000|2020-06-18 13:55:00|814.7|814.2|811.6|811.4|815.2|814.8|811.3|811|69438
1592488800000|2020-06-18 14:00:00|811.7|811.6|814.9|814.6|815.3|814.9|811.2|810.8|109258
1592489100000|2020-06-18 14:05:00|815|814.7|818.1|817.7|818.9|818.4|814.6|814.2|217908
1592489400000|2020-06-18 14:10:00|818|817.6|819.7|819.5|820|819.6|816.3|816|141300
1592489700000|2020-06-18 14:15:00|819.6|819.6|819.8|819.5|820.9|820.5|817.5|817.2|227128
1592490000000|2020-06-18 14:20:00|819.7|819.4|817.2|816.9|820.8|820.4|815.8|815.5|111102
1592490300000|2020-06-18 14:25:00|817.3|817|819.7|819.4|820.5|820.3|817.3|817|115813
1592490600000|2020-06-18 14:30:00|820|819.5|824.6|824|824.8|824|814.9|814|262511
1592490900000|2020-06-18 14:35:00|824.7|824.1|822.9|822.5|826.3|825.6|822.6|822.2|169854
1592491200000|2020-06-18 14:40:00|822.8|822.4|820.4|819.8|823.7|823.3|819.2|818.6|118154
1592491500000|2020-06-18 14:45:00|820.5|819.7|819.8|819.4|822.3|821.9|818.1|817.6|71385
1592491800000|2020-06-18 14:50:00|819.9|819.5|817.8|817.5|821.3|821|817.6|817.1|90863
1592492100000|2020-06-18 14:55:00|817.9|817.6|821|820.6|821.8|821.5|817.9|817.5|130581
1592492400000|2020-06-18 15:00:00|820.8|820.3|823|822.7|823.3|823|820|819.6|153342
1592492700000|2020-06-18 15:05:00|823.1|822.8|822.8|822.5|824.9|824.6|822|821.6|185610
1592493000000|2020-06-18 15:10:00|822.6|822.4|824|823.8|824.3|824|822.1|821.8|197873
1592493300000|2020-06-18 15:15:00|823.9|823.7|824.4|824|825|824.8|823.3|823|170701
1592493600000|2020-06-18 15:20:00|824.3|823.9|824.8|824.5|826|825.7|823.9|823.7|257777
1592493900000|2020-06-18 15:25:00|824.9|824.4|826.2|825.7|828.9|828.7|824|823.9|430285
1592550000000|2020-06-19 07:00:00|839.5|837.8|838.4|837.3|843|842.2|836.5|835.4|284580
1592550300000|2020-06-19 07:05:00|838.3|837.1|843|842.4|843|842.4|836.4|835.4|277692
1592550600000|2020-06-19 07:10:00|842.9|842.3|842.6|842|844|843.4|835.8|835|224324
1592550900000|2020-06-19 07:15:00|842.5|841.9|841|840.1|843.4|842.8|840.2|839.4|50527
1592551200000|2020-06-19 07:20:00|841.1|840.3|839.3|838.9|842.4|841.8|838.8|838.2|139259
1592551500000|2020-06-19 07:25:00|839.5|839|840.2|839.7|841.8|841.2|838.4|837.7|77439
1592551800000|2020-06-19 07:30:00|840.1|839.5|838|837.5|840.4|840|837.4|837|62144
1592552100000|2020-06-19 07:35:00|838.1|837.6|838.7|838.1|840.6|839.9|837.7|837.2|128437
1592552400000|2020-06-19 07:40:00|838.8|838.2|843.3|842.8|844.5|844.2|838.8|838.1|98945
1592552700000|2020-06-19 07:45:00|843.2|842.9|839.2|838.7|844|843.7|838.9|838.4|142404
1592553000000|2020-06-19 07:50:00|839.1|838.6|837|836.1|839.6|839.2|836|835.4|106474
1592553300000|2020-06-19 07:55:00|836.8|836.2|839.3|838.9|840.6|840.2|836.6|836.2|92079
1592553600000|2020-06-19 08:00:00|839.2|838.8|840.1|839.7|840.4|840.2|837.2|836.9|57954
1592553900000|2020-06-19 08:05:00|840.2|839.6|835.9|835.5|840.4|840|835.5|835.1|117713
1592554200000|2020-06-19 08:10:00|836|835.6|834.8|834.5|836.7|836.3|834.8|834.4|68743
1592554500000|2020-06-19 08:15:00|834.9|834.6|836.5|836|837|836.5|834.9|834.4|40152
1592554800000|2020-06-19 08:20:00|836.6|836.1|835|834.6|837.6|837.2|834.8|834.6|123704
1592555100000|2020-06-19 08:25:00|834.9|834.5|834.8|834.4|836.3|835.9|834|833.7|59843
1592555400000|2020-06-19 08:30:00|834.7|834.3|835.2|835|835.8|835.4|833.6|833.4|105929
1592555700000|2020-06-19 08:35:00|835.1|834.9|833.4|833|835.1|834.9|832.8|832.5|66063
1592556000000|2020-06-19 08:40:00|833.5|833.1|834.5|834.2|834.8|834.7|832.7|832.3|100161
1592556300000|2020-06-19 08:45:00|834.4|834.1|836.6|836.3|836.9|836.5|834.1|834|50051
1592556600000|2020-06-19 08:50:00|836.5|836.2|838|837.8|838|837.9|836.1|835.8|73617
1592556900000|2020-06-19 08:55:00|837.9|837.7|838|837.7|838.1|838|836.6|836.4|117840
1592557200000|2020-06-19 09:00:00|838.1|837.8|840.3|840|840.3|840.2|838|837.7|124019
1592557500000|2020-06-19 09:05:00|840.4|840.1|838.7|838.5|841.1|840.7|838.3|837.9|144153
1592557800000|2020-06-19 09:10:00|838.8|838.4|841.9|841.6|842|841.8|838.4|838.2|162742
1592558100000|2020-06-19 09:15:00|841.8|841.7|840.7|840.3|843|842.7|840.6|840.3|134560
1592558400000|2020-06-19 09:20:00|840.6|840.2|842|841.6|842.8|842.4|840.2|839.9|87403
1592558700000|2020-06-19 09:25:00|842.1|841.7|842.4|841.9|843.3|843.1|841.4|841.3|176434
1592559000000|2020-06-19 09:30:00|842.3|842|842.4|842.1|842.9|842.6|841|840.7|48791
1592559300000|2020-06-19 09:35:00|842.5|842.2|842.6|842.3|844|843.9|841.6|841|187864
1592559600000|2020-06-19 09:40:00|842.7|842.4|838.7|838.5|843.6|843.3|838.4|838|116813
1592559900000|2020-06-19 09:45:00|838.8|838.6|834.7|834.1|838.9|838.7|834.4|833.8|184971
1592560200000|2020-06-19 09:50:00|834.6|833.6|835.3|834.9|838.6|838.4|833.7|833.5|2723158
1592560500000|2020-06-19 09:55:00|835.2|834.8|834.5|833.8|837.2|836.8|832.7|832.6|2354474
1592560800000|2020-06-19 10:00:00|834.4|833.6|836|835.4|836.5|836.1|831.2|831|301542
1592561100000|2020-06-19 10:05:00|835.9|835.2|840|839.6|840|839.8|835.1|834.7|158262
1592561400000|2020-06-19 10:10:00|839.9|839.5|839.3|838.7|842.4|841.9|838.7|838.2|169337
1592561700000|2020-06-19 10:15:00|839.2|838.6|838.1|837.6|839.8|839.3|837.7|837.4|74862
1592562000000|2020-06-19 10:20:00|838|837.7|836.2|835.8|838.7|838.3|835.8|835.3|53991
1592562300000|2020-06-19 10:25:00|836.3|835.9|834.9|834.7|837.6|837.2|834.4|834.3|97041
1592562600000|2020-06-19 10:30:00|835.1|834.8|834.2|833.9|835.8|835.4|833.3|833.1|87819
1592562900000|2020-06-19 10:35:00|834.3|834|835.7|835.3|836|835.7|834|833.6|47082
1592563200000|2020-06-19 10:40:00|835.6|835.2|834.9|834.7|835.9|835.5|834.5|834.2|23329
1592563500000|2020-06-19 10:45:00|835|834.8|835.8|835.4|836.5|836.1|833.9|833.5|73902
1592563800000|2020-06-19 10:50:00|835.9|835.5|833.4|833|836.7|836.2|833.3|833|48172
1592564100000|2020-06-19 10:55:00|833.5|833.1|834.9|834.6|835.9|835.7|833|832.7|58766
1592564400000|2020-06-19 11:00:00|835|834.7|835.8|835.3|835.8|835.3|835|834.7|24437
1592564700000|2020-06-19 11:05:00|837|836.5|837.1|836.9|838|837.8|835.4|834.9|1869916
1592565000000|2020-06-19 11:10:00|837|836.8|835.9|835.6|837.4|837|835|834.7|64877
1592565300000|2020-06-19 11:15:00|836|835.7|834|833.6|836.2|835.8|832.9|832.7|57069
1592565600000|2020-06-19 11:20:00|834.1|833.7|833.6|833.1|834.2|833.9|833|832.8|33276
1592565900000|2020-06-19 11:25:00|833.5|833|833.1|832.7|834.4|834|832.8|832.7|78439
1592566200000|2020-06-19 11:30:00|833|832.8|834.7|834.5|835.3|835|832.3|832.2|70404
1592566500000|2020-06-19 11:35:00|834.8|834.6|834.9|834.6|835.8|835.5|834.2|833.9|68348
1592566800000|2020-06-19 11:40:00|835|834.5|835.2|835|836.2|835.8|834.5|834.2|45752
1592567100000|2020-06-19 11:45:00|835.3|834.9|835.7|835.4|836.1|835.7|834.2|834|57278
1592567400000|2020-06-19 11:50:00|835.6|835.3|835|834.8|836.4|836.2|835|834.6|17683
1592567700000|2020-06-19 11:55:00|835.1|834.9|835.1|834.8|836.4|836.2|835|834.7|42175
1592568000000|2020-06-19 12:00:00|835|834.9|838|837.7|838|837.8|834.5|834.2|102708
1592568300000|2020-06-19 12:05:00|838.1|837.8|843.4|843|844|843.7|837.9|837.7|248962
1592568600000|2020-06-19 12:10:00|843.3|842.8|842.5|842.2|844.6|844.5|841.9|841.4|254910
1592568900000|2020-06-19 12:15:00|842.6|842.3|843.9|843.7|844.3|844.1|842.1|841.7|57557
1592569200000|2020-06-19 12:20:00|844.1|843.8|845.4|844.9|845.7|845.3|843|842.7|136901
1592569500000|2020-06-19 12:25:00|845.3|845|844.8|844.4|845.5|845.1|843.3|842.9|122527
1592569800000|2020-06-19 12:30:00|844.9|844.5|845.8|845.3|846|845.7|844.3|844|131087
1592570100000|2020-06-19 12:35:00|845.9|845.4|846.6|846.4|847.5|847.3|845.4|845.2|85722
1592570400000|2020-06-19 12:40:00|846.7|846.2|846.2|845.8|847.2|846.9|844.6|844.3|110442
1592570700000|2020-06-19 12:45:00|846.3|845.9|845.4|845.2|846.4|846|845|844.7|33250
1592571000000|2020-06-19 12:50:00|845.6|845.3|844.7|844.4|845.7|845.3|843.7|843.4|160756
1592571300000|2020-06-19 12:55:00|844.6|844.3|844.4|844|845.4|845.2|843.3|843|173779
1592571600000|2020-06-19 13:00:00|844.3|843.9|843.7|843.4|844.3|844|842.6|842.4|114820
1592571900000|2020-06-19 13:05:00|843.9|843.5|842.3|841.8|844|843.8|841.2|841|128073
1592572200000|2020-06-19 13:10:00|842.2|841.7|840.8|840.6|843.3|843.1|840.7|840.4|49295
1592572500000|2020-06-19 13:15:00|840.9|840.7|841.2|840.8|842|841.6|840.5|840.1|66842
1592572800000|2020-06-19 13:20:00|841.3|840.9|841.1|840.8|841.5|841.3|840.4|840|31755
1592573100000|2020-06-19 13:25:00|841.2|840.9|842.7|842.2|843|842.8|840.3|840|134201
1592573400000|2020-06-19 13:30:00|842.6|842.3|837.8|837.5|843.1|842.9|837.4|837|218825
1592573700000|2020-06-19 13:35:00|837.9|837.6|835.9|835.7|838.2|837.9|835.3|834.9|142637
1592574000000|2020-06-19 13:40:00|836|835.8|834.5|834.1|836.6|836.2|833.3|833|196202
1592574300000|2020-06-19 13:45:00|834.4|834|834.6|834.1|835.3|835|832.6|832|219569
1592574600000|2020-06-19 13:50:00|834.5|834.2|835|834.5|836.7|836.4|834.2|833.9|87812
1592574900000|2020-06-19 13:55:00|834.9|834.4|834.1|833.9|835.5|835.3|832.4|832|135782
1592575200000|2020-06-19 14:00:00|834.2|833.8|835|834.5|836.1|835.8|834.2|833.8|143852
1592575500000|2020-06-19 14:05:00|834.9|834.6|833.9|833.6|835|834.7|832.7|832.5|102570
1592575800000|2020-06-19 14:10:00|833.8|833.5|835|834.8|835.2|835|832.6|832.2|180608
1592576100000|2020-06-19 14:15:00|835.1|834.9|834.7|834.4|835.8|835.5|834|833.6|109374
1592576400000|2020-06-19 14:20:00|834.8|834.5|834.6|834.2|835.1|834.7|832.7|832.2|54975
1592576700000|2020-06-19 14:25:00|834.5|834.3|833.8|833.5|834.5|834.3|831.5|831.1|133106
1592577000000|2020-06-19 14:30:00|833.9|833.6|833.2|832.7|834|833.7|831.3|831|144625
1592577300000|2020-06-19 14:35:00|833.1|832.8|832.1|831.8|834.2|833.9|831.4|831.1|126974
1592577600000|2020-06-19 14:40:00|832|831.7|832.3|832|832.9|832.7|830.7|830.3|144948
1592577900000|2020-06-19 14:45:00|832.2|832.1|833|832.7|833.3|833|830.6|830.2|168482
1592578200000|2020-06-19 14:50:00|832.9|832.6|836.8|836.5|837|836.9|832|831.9|287808
1592578500000|2020-06-19 14:55:00|836.7|836.4|833.1|832.7|837|836.6|832.5|832.1|161537
1592578800000|2020-06-19 15:00:00|833.2|832.8|833.5|833.2|834.6|834.2|831.8|831.5|158218
1592579100000|2020-06-19 15:05:00|833.4|833.1|832|831.6|834.1|834|831.2|830.8|167873
1592579400000|2020-06-19 15:10:00|832.1|831.7|832|831.7|833.7|833.5|831.7|831.4|157382
1592579700000|2020-06-19 15:15:00|832.1|831.8|829.8|829.4|833.4|833.1|829.6|829.3|368072
1592580000000|2020-06-19 15:20:00|829.7|829.3|832.2|831.8|832.4|832.1|828.6|828.2|317527
1592580300000|2020-06-19 15:25:00|832.3|831.9|832|831.4|832.8|832.5|830|829.7|248895
1592809200000|2020-06-22 07:00:00|812.5|810.3|811|810|812.8|811.4|807|806.1|691393
1592809500000|2020-06-22 07:05:00|810.9|810.1|810|809.1|813.4|812.6|806.4|805.7|253581
1592809800000|2020-06-22 07:10:00|809.9|809|817.6|816.5|819.5|818.5|808.6|807.8|216335
1592810100000|2020-06-22 07:15:00|817.7|816.7|817.8|817|818.8|818|813.3|812.5|237442
1592810400000|2020-06-22 07:20:00|818|817.1|819.7|819.1|822.6|821.7|816.8|816.3|122916
1592810700000|2020-06-22 07:25:00|819.6|819|824.3|823.5|826.4|825.7|819.1|818.6|123705
1592811000000|2020-06-22 07:30:00|824.1|823.4|827.6|826.9|828.6|828.1|823.7|822.8|182617
1592811300000|2020-06-22 07:35:00|827.3|826.7|825.6|824.7|828.4|827.7|824.7|823.7|152818
1592811600000|2020-06-22 07:40:00|825.5|824.5|825|824|828.9|827.8|824.5|823.5|118657
1592811900000|2020-06-22 07:45:00|825.1|824.1|829.5|828.8|830|829.5|824.9|824|120399
1592812200000|2020-06-22 07:50:00|829.6|828.9|829.1|828.1|831|830.4|827.5|827|41896
1592812500000|2020-06-22 07:55:00|828.8|828.3|827.6|827|830|829.5|827.1|826.3|38138
1592812800000|2020-06-22 08:00:00|827.5|826.7|824.6|824.2|828.6|828.1|824.4|824.1|51838
1592813100000|2020-06-22 08:05:00|824.7|824.3|825.9|825.4|827.2|826.7|824.7|824.3|61919
1592813400000|2020-06-22 08:10:00|826|825.5|823|822.3|827.6|826.9|822.8|822.1|118621
1592813700000|2020-06-22 08:15:00|822.7|822.4|822.3|821.8|824.5|824.2|821.6|821|78500
1592814000000|2020-06-22 08:20:00|822.2|821.9|823.7|823.3|825.6|825|821.8|821.4|45083
1592814300000|2020-06-22 08:25:00|823.6|823.2|824.8|824.3|825|824.7|822.6|822.3|51967
1592814600000|2020-06-22 08:30:00|824.7|824.2|825.4|824.9|825.8|825.3|823.2|822.8|59728
1592814900000|2020-06-22 08:35:00|825.3|824.8|828.6|828.2|830.8|830.3|825|824.8|187390
1592815200000|2020-06-22 08:40:00|828.7|828.3|830|829.7|831|830.5|828.4|828|107329
1592815500000|2020-06-22 08:45:00|830.1|829.8|831.3|830.9|832.8|832.3|829.4|829|51938
1592815800000|2020-06-22 08:50:00|831.4|831|831.1|830.6|832.6|832|829.9|829.4|74137
1592816100000|2020-06-22 08:55:00|831|830.5|831.7|831.2|831.7|831.3|829.3|828.9|47230
1592816400000|2020-06-22 09:00:00|831.6|831.1|832.5|832.1|834|833.6|831.1|830.8|105969
1592816700000|2020-06-22 09:05:00|832.4|832.2|831.4|831|833.4|832.9|830.9|830.4|34679
1592817000000|2020-06-22 09:10:00|831.3|831.1|829.9|829.6|831.7|831.3|828.8|828.5|39257
1592817300000|2020-06-22 09:15:00|829.8|829.5|829|828.4|831|830.6|828.9|828.4|74246
1592817600000|2020-06-22 09:20:00|829.1|828.5|830.1|829.9|830.7|830.2|828.6|828.2|44444
1592817900000|2020-06-22 09:25:00|830.2|829.8|830.8|830.4|832.2|831.9|828.1|828|69923
1592818200000|2020-06-22 09:30:00|831|830.5|829.8|829.4|831.8|831.3|829.6|829|109448
1592818500000|2020-06-22 09:35:00|829.7|829.3|829.8|829.6|831.5|831.1|828.5|828.2|136365
1592818800000|2020-06-22 09:40:00|829.9|829.7|828.4|828.1|831.3|831.1|828|827.7|39807
1592819100000|2020-06-22 09:45:00|828.5|828.2|827.8|827.4|829.5|829.2|826.9|826.4|115481
1592819400000|2020-06-22 09:50:00|827.7|827.5|827.7|827.4|828.2|827.8|826.4|826|30774
1592819700000|2020-06-22 09:55:00|827.8|827.5|825.5|825.2|828|827.5|825.3|825|80685
1592820000000|2020-06-22 10:00:00|825.6|825.3|826.8|826.5|827.4|827.1|825.1|825|59447
1592820300000|2020-06-22 10:05:00|826.9|826.6|826.2|825.9|828.9|828.4|826.2|825.9|155639
1592820600000|2020-06-22 10:10:00|826.1|826|823.5|823.1|827.1|826.7|823.2|822.9|128569
1592820900000|2020-06-22 10:15:00|823.6|823.2|821.2|820.9|823.7|823.3|820.9|820.5|98282
1592821200000|2020-06-22 10:20:00|821.3|821|823|822.5|823.4|823|821.2|821|54986
1592821500000|2020-06-22 10:25:00|822.9|822.4|822|821.8|823.4|823|821.1|820.7|74047
1592821800000|2020-06-22 10:30:00|822.1|821.9|824.5|824.1|824.8|824.4|821.9|821.6|64394
1592822100000|2020-06-22 10:35:00|824.6|824.2|826.6|826.2|826.7|826.2|824.5|824.1|56876
1592822400000|2020-06-22 10:40:00|826.5|826.1|827.9|827.6|828.7|828.3|826|825.7|43814
1592822700000|2020-06-22 10:45:00|827.8|827.5|824.3|823.9|828.1|827.6|823.8|823.4|116334
1592823000000|2020-06-22 10:50:00|824.4|824|823|822.6|825.5|825.1|821.7|821.4|91518
1592823300000|2020-06-22 10:55:00|822.9|822.5|825.1|824.5|825.6|825.3|822.1|821.7|43936
1592823600000|2020-06-22 11:00:00|825|824|823.9|823.7|826.6|825.3|823.2|823|48907
1592823900000|2020-06-22 11:05:00|824|823.6|822.2|821.9|824|823.8|821.6|821.2|89920
1592824200000|2020-06-22 11:10:00|822.1|821.8|821.8|821.5|822.8|822.5|820.8|820.3|68612
1592824500000|2020-06-22 11:15:00|821.9|821.6|822.1|821.7|823.5|823.1|821.3|821.1|34090
1592824800000|2020-06-22 11:20:00|822|821.6|820.9|820.6|822.1|821.7|819.8|819.5|35964
1592825100000|2020-06-22 11:25:00|820.8|820.5|822.7|822.3|823.1|822.8|819.8|819.3|45785
1592825400000|2020-06-22 11:30:00|822.6|822.2|821|820.7|822.7|822.4|820.6|820.3|89309
1592825700000|2020-06-22 11:35:00|820.9|820.6|821.8|821.5|822.4|822.1|820.1|819.9|70892
1592826000000|2020-06-22 11:40:00|821.7|821.6|820|819.6|821.7|821.6|819.5|819.1|87495
1592826300000|2020-06-22 11:45:00|820.1|819.7|821.9|821.5|822.1|821.8|819.9|819.6|55280
1592826600000|2020-06-22 11:50:00|822|821.6|824|823.8|824.4|824.1|821.6|821.5|89234
1592826900000|2020-06-22 11:55:00|824.1|823.9|825.2|824.9|825.2|825.1|823|822.8|29386
1592827200000|2020-06-22 12:00:00|825.1|825|827.1|826.8|827.7|827.4|824.8|824.6|68972
1592827500000|2020-06-22 12:05:00|827.2|826.9|827.5|827.3|828.5|828.2|826.8|826.5|48217
1592827800000|2020-06-22 12:10:00|827.6|827.4|827.5|827.1|830|829.8|825.9|825.7|142020
1592828100000|2020-06-22 12:15:00|827.6|827.2|827.8|827.6|829.4|829.1|827.4|827.2|30697
1592828400000|2020-06-22 12:20:00|827.7|827.5|827.4|827.1|828.2|827.9|826.2|826|57431
1592828700000|2020-06-22 12:25:00|827.3|827|827.1|826.7|828.5|828.1|826.6|826.4|35824
1592829000000|2020-06-22 12:30:00|827|826.6|827.9|827.4|828.2|827.8|826.3|825.9|42060
1592829300000|2020-06-22 12:35:00|827.8|827.5|826.4|826.2|827.9|827.6|826.1|825.8|34344
1592829600000|2020-06-22 12:40:00|826.3|826.1|826.7|826.4|828|827.6|826.1|825.8|21607
1592829900000|2020-06-22 12:45:00|826.6|826.3|827.7|827.4|827.9|827.5|826.3|825.9|53856
1592830200000|2020-06-22 12:50:00|827.6|827.3|825|824.8|827.6|827.3|824.3|823.9|92362
1592830500000|2020-06-22 12:55:00|824.9|824.7|828.2|827.9|828.3|827.9|824|823.7|119673
1592830800000|2020-06-22 13:00:00|828.1|827.8|828.2|827.9|830.3|830|827.8|827.4|98016
1592831100000|2020-06-22 13:05:00|828.1|827.8|827.9|827.6|828.9|828.7|827.4|827.1|49841
1592831400000|2020-06-22 13:10:00|828|827.7|827.2|826.9|828.9|828.5|827|826.7|71773
1592831700000|2020-06-22 13:15:00|827.3|827|826.2|825.7|828.1|827.8|825.6|825.4|58696
1592832000000|2020-06-22 13:20:00|826.1|825.8|828.5|828.2|828.9|828.5|826.1|825.8|40226
1592832300000|2020-06-22 13:25:00|828.6|828.3|830|829.6|831.5|831.1|828.3|828.1|111195
1592832600000|2020-06-22 13:30:00|829.9|829.5|826.2|825.6|831.7|831.5|824.9|824.5|211347
1592832900000|2020-06-22 13:35:00|826.3|825.7|825.4|824.8|826.9|826.7|824.2|823.8|102127
1592833200000|2020-06-22 13:40:00|825.3|825|828.5|828|828.6|828.1|824.3|823.8|87592
1592833500000|2020-06-22 13:45:00|828.4|827.9|829.3|828.6|830.5|830|827.8|827.3|155378
1592833800000|2020-06-22 13:50:00|829.4|828.7|833|832.4|833.9|833.6|828.4|828|161844
1592834100000|2020-06-22 13:55:00|833.2|832.5|832|830.7|835.6|835.1|831.3|829.6|153512
1592834400000|2020-06-22 14:00:00|831.9|830.5|832.7|832.3|833.5|833|828.3|827.9|86555
1592834700000|2020-06-22 14:05:00|832.8|832.2|833.5|833|834.3|833.8|831|830.6|40209
1592835000000|2020-06-22 14:10:00|833.6|833.1|835.9|835.6|836|835.7|832.6|832.1|53449
1592835300000|2020-06-22 14:15:00|836|835.4|833.6|833.2|836.6|836.1|832.5|832.2|112341
1592835600000|2020-06-22 14:20:00|833.7|833|836.1|835.7|836.8|836.3|833.7|833|77879
1592835900000|2020-06-22 14:25:00|836.2|835.8|834.5|833.9|836.8|836.5|834.1|833.8|90852
1592836200000|2020-06-22 14:30:00|834.6|834|833.3|832.9|834.8|834.5|832.9|832.7|44196
1592836500000|2020-06-22 14:35:00|833.4|832.8|834.4|834|834.9|834.4|832.9|832.6|114779
1592836800000|2020-06-22 14:40:00|834.5|834.1|833.9|833.3|835.4|835.1|833|832.6|118995
1592837100000|2020-06-22 14:45:00|833.8|833.4|831.2|830.7|834.8|834.5|830.8|830.6|109784
1592837400000|2020-06-22 14:50:00|831.3|830.8|831|830.7|832.3|832.1|830.4|830.1|143550
1592837700000|2020-06-22 14:55:00|830.9|830.6|829.6|829.2|831.8|831.4|829.5|829.1|76442
1592838000000|2020-06-22 15:00:00|829.5|829.3|829.5|829.2|830.5|830.2|828.5|828.2|240445
1592838300000|2020-06-22 15:05:00|829.4|829.3|827.5|827.1|829.7|829.5|826|825.6|252208
1592838600000|2020-06-22 15:10:00|827.4|827.2|829.2|828.9|829.5|829.3|826.6|826.3|63560
1592838900000|2020-06-22 15:15:00|829.1|829|829|828.7|830.4|830.2|828.7|828.6|123868
1592839200000|2020-06-22 15:20:00|829.2|828.8|831.5|831.2|832|831.8|828.9|828.7|134184
1592839500000|2020-06-22 15:25:00|831.4|831.1|831.7|831.3|831.9|831.6|830.5|830.3|126801
1592895600000|2020-06-23 07:00:00|836.7|835.7|839|837.6|840.7|839.5|834.8|834|216594
1592895900000|2020-06-23 07:05:00|838.9|837.5|842.7|841.6|843.1|842.3|833.5|833|201857
1592896200000|2020-06-23 07:10:00|842.9|841.7|843.6|842.7|843.7|843|835.9|834.9|94217
1592896500000|2020-06-23 07:15:00|843.7|842.9|853.5|852.7|854|853.4|843.7|842.9|452404
1592896800000|2020-06-23 07:20:00|853.4|852.6|853.1|852.4|857.5|856.6|851.5|851|200080
1592897100000|2020-06-23 07:25:00|853|852.5|856|855|857.6|856.7|851.9|851.3|193443
1592897400000|2020-06-23 07:30:00|856.2|855.2|855.7|855.3|857.7|857.3|852.3|851.3|187764
1592897700000|2020-06-23 07:35:00|855.8|855.4|855.6|855|857.8|857.3|855|854.4|112283
1592898000000|2020-06-23 07:40:00|855.7|854.9|858.8|858|859.7|859.1|855|854.3|245166
1592898300000|2020-06-23 07:45:00|858.7|857.6|856.1|855.4|859|858.2|854.8|854.1|141663
1592898600000|2020-06-23 07:50:00|856|855.3|859|858.4|860.3|860|855.8|855.1|100601
1592898900000|2020-06-23 07:55:00|859.2|858.5|858|857.5|861.5|861.1|856.7|856.3|249415
1592899200000|2020-06-23 08:00:00|858.3|857.4|858.8|858.3|858.9|858.5|855.3|854.7|168364
1592899500000|2020-06-23 08:05:00|858.9|858.4|858.2|857.4|861.9|861.3|857.2|856.3|348088
1592899800000|2020-06-23 08:10:00|858.1|857.3|856.4|855.7|859|858.5|855.3|854.7|173073
1592900100000|2020-06-23 08:15:00|856.5|855.9|855.3|854.9|857.6|857.2|854.9|854.2|66642
1592900400000|2020-06-23 08:20:00|855.2|854.8|854.3|853.9|855.2|854.8|852.7|852.2|38393
1592900700000|2020-06-23 08:25:00|854.2|853.8|854.8|854.4|857|856.4|854.1|853.8|77667
1592901000000|2020-06-23 08:30:00|855.1|854.5|851.9|851.5|855.9|855.6|851.8|851.4|116687
1592901300000|2020-06-23 08:35:00|852|851.6|850.9|850.5|853.6|853.1|849.9|849.4|121905
1592901600000|2020-06-23 08:40:00|851|850.6|851.6|851.1|852.4|851.9|849.9|849.5|80687
1592901900000|2020-06-23 08:45:00|851.4|851|849.2|848.7|851.8|851.6|848.2|848.1|83684
1592902200000|2020-06-23 08:50:00|849.1|848.6|851.8|851.3|853.3|852.8|848|847.5|286049
1592902500000|2020-06-23 08:55:00|852|851.4|848.1|847.6|852.2|851.7|847.8|847.3|91303
1592902800000|2020-06-23 09:00:00|848|847.7|849.8|849.4|849.9|849.5|847|846.6|75278
1592903100000|2020-06-23 09:05:00|849.9|849.5|847.9|847.4|851.2|850.7|847.1|846.8|125712
1592903400000|2020-06-23 09:10:00|848|847.5|846.1|845.7|849|848.5|845.5|845.3|41707
1592903700000|2020-06-23 09:15:00|846.2|845.8|846.3|846|848.5|848.1|845.9|845.5|59758
1592904000000|2020-06-23 09:20:00|846.2|845.9|848.2|847.9|849.2|848.6|846.2|845.8|59121
1592904300000|2020-06-23 09:25:00|848.3|847.8|849.6|849.2|850.2|850|847.2|846.8|26837
1592904600000|2020-06-23 09:30:00|849.7|849.3|852.8|852.5|852.8|852.6|849.6|849.3|67341
1592904900000|2020-06-23 09:35:00|852.7|852.6|854.1|853.9|854.4|854|852.6|852.2|39510
1592905200000|2020-06-23 09:40:00|854.3|854|856.7|856.4|856.8|856.5|853.5|853.2|73572
1592905500000|2020-06-23 09:45:00|856.9|856.3|858.8|858.5|859.2|859|855.5|855.1|135304
1592905800000|2020-06-23 09:50:00|858.7|858.4|857.7|857.4|858.8|858.5|857.1|856.7|79321
1592906100000|2020-06-23 09:55:00|857.8|857.5|857.9|857.5|858.2|858.1|856.8|856.5|82894
1592906400000|2020-06-23 10:00:00|857.8|857.4|855.3|855.1|858|857.6|854.6|854.4|30085
1592906700000|2020-06-23 10:05:00|855.4|855.2|857.9|857.3|860|859.6|854|853.9|87197
1592907000000|2020-06-23 10:10:00|858|857.4|858.7|858.3|859.6|859.2|856.2|855.9|80633
1592907300000|2020-06-23 10:15:00|858.8|858.4|859.3|858.8|859.5|859|856.6|856.2|65698
1592907600000|2020-06-23 10:20:00|859.2|858.7|858.7|858.3|859.8|859.6|858|857.8|43789
1592907900000|2020-06-23 10:25:00|858.8|858.4|858.7|858.5|859.3|858.9|857.3|856.9|87202
1592908200000|2020-06-23 10:30:00|858.8|858.6|858.2|857.8|859|858.6|856.9|856.5|41143
1592908500000|2020-06-23 10:35:00|858.1|857.9|858.4|858|859.4|859|857.1|856.9|76668
1592908800000|2020-06-23 10:40:00|858.5|858.1|859.5|859.4|859.9|859.5|857.9|857.5|47727
1592909100000|2020-06-23 10:45:00|859.6|859.3|859.3|858.9|860|859.8|858.8|858.5|22998
1592909400000|2020-06-23 10:50:00|859.2|859|860.3|859.8|860.4|860.1|858.1|857.8|116398
1592909700000|2020-06-23 10:55:00|860.1|859.9|860.1|859.7|860.8|860.7|858.9|858.7|69833
1592910000000|2020-06-23 11:00:00|860.3|859.8|861.5|861.1|862|861.6|858.9|858.2|142432
1592910300000|2020-06-23 11:05:00|861.4|861|861.1|860.8|861.4|861.2|860.3|859.9|36041
1592910600000|2020-06-23 11:10:00|861.2|860.9|860.4|859.9|862.4|862.2|860.2|859.9|81889
1592910900000|2020-06-23 11:15:00|860.5|860|862.8|862.5|863.3|863|860.3|859.9|124072
1592911200000|2020-06-23 11:20:00|862.9|862.6|864.6|864.4|865|864.9|862.4|862.2|91432
1592911500000|2020-06-23 11:25:00|864.5|864.3|863.6|863.3|864.8|864.5|862.9|862.6|58115
1592911800000|2020-06-23 11:30:00|863.7|863.4|867.5|867.1|868|867.7|863.7|863.4|71688
1592912100000|2020-06-23 11:35:00|867.7|867.2|871.4|871|871.6|871.2|866.6|866.2|209630
1592912400000|2020-06-23 11:40:00|871.2|870.9|867.4|867|871.8|871.4|867.1|866.9|142244
1592912700000|2020-06-23 11:45:00|867.5|867.1|867.8|867.5|869.7|869.4|867.3|867|56639
1592913000000|2020-06-23 11:50:00|867.7|867.3|868.2|867.8|868.6|868.4|866.8|866.5|107496
1592913300000|2020-06-23 11:55:00|868.1|867.7|867.9|867.4|869.6|869.3|867.6|867.2|53043
1592913600000|2020-06-23 12:00:00|867.8|867.3|868.3|867.9|869|868.6|867.3|866.9|126730
1592913900000|2020-06-23 12:05:00|868.2|867.8|871.5|871.1|872.4|872.1|867.9|867.6|50896
1592914200000|2020-06-23 12:10:00|871.6|871.2|870.8|870.4|872.9|872.6|869.7|869.3|312962
1592914500000|2020-06-23 12:15:00|870.9|870.5|869.8|869.5|871.5|871.1|869.2|868.8|65178
1592914800000|2020-06-23 12:20:00|869.7|869.4|870.3|870|870.8|870.4|869.2|869|129510
1592915100000|2020-06-23 12:25:00|870.2|869.9|869.9|869.4|871.1|870.7|869.1|868.7|38678
1592915400000|2020-06-23 12:30:00|869.8|869.3|870.1|869.8|870.4|870|868.7|868.4|24872
1592915700000|2020-06-23 12:35:00|870|869.7|870.3|870|871.1|870.8|869.2|868.9|48728
1592916000000|2020-06-23 12:40:00|870.4|870.1|867.5|867.2|870.7|870.4|867.4|867|74497
1592916300000|2020-06-23 12:45:00|867.4|867.3|865.8|865.4|867.6|867.4|864.8|864.6|121196
1592916600000|2020-06-23 12:50:00|865.7|865.3|866.9|866.7|867.1|866.8|865.4|865.3|124088
1592916900000|2020-06-23 12:55:00|866.8|866.6|865.2|864.8|868.3|868.1|863.7|863.4|169663
1592917200000|2020-06-23 13:00:00|865.1|864.9|865.9|865.6|866.4|866|864.6|864.5|112593
1592917500000|2020-06-23 13:05:00|866|865.7|864.1|863.6|866.2|865.8|863.7|863.4|64001
1592917800000|2020-06-23 13:10:00|864|863.5|862.8|862.4|864.7|864.4|862.3|862|138785
1592918100000|2020-06-23 13:15:00|862.7|862.2|862.7|862.2|863.8|863.6|861.1|860.7|93233
1592918400000|2020-06-23 13:20:00|862.6|862.3|861.3|860.8|863.1|862.8|861|860.7|51428
1592918700000|2020-06-23 13:25:00|861.2|860.6|862.2|862.1|863.6|863.2|860.8|860.5|53520
1592919000000|2020-06-23 13:30:00|862.1|862|862.8|862.3|863.3|862.9|859.2|859|220165
1592919300000|2020-06-23 13:35:00|862.7|862.1|863.6|863.1|864.5|864.1|861.2|860.9|115576
1592919600000|2020-06-23 13:40:00|863.7|863.2|864.8|864.2|864.8|864.5|861.8|861.5|109932
1592919900000|2020-06-23 13:45:00|864.6|863.9|861.7|861.2|865.7|865.4|861.1|860.8|206745
1592920200000|2020-06-23 13:50:00|861.8|861.3|859.7|859.4|862.3|862.1|858.7|858.3|253527
1592920500000|2020-06-23 13:55:00|859.8|859.5|860|859.4|861|860.7|858.3|858.1|94897
1592920800000|2020-06-23 14:00:00|860.2|859.5|857.9|857.5|861.5|861|857.3|857.1|129656
1592921100000|2020-06-23 14:05:00|857.8|857.4|856.3|855.8|858.5|858|854.3|854.2|115745
1592921400000|2020-06-23 14:10:00|856.2|855.7|855.2|854.9|856.2|855.8|852.2|851.7|204894
1592921700000|2020-06-23 14:15:00|855.3|855|852.2|851.8|855.5|855.2|851.8|851.4|103237
1592922000000|2020-06-23 14:20:00|852.3|851.9|854|853.6|854.5|854.2|849.3|848.7|153223
1592922300000|2020-06-23 14:25:00|854.1|853.7|854.7|854.3|855.1|854.7|852.5|852.1|175385
1592922600000|2020-06-23 14:30:00|854.8|854.2|849.3|849|854.8|854.3|849.1|849|144274
1592922900000|2020-06-23 14:35:00|849.2|848.9|850.5|850|851.1|850.5|848.4|848.1|59198
1592923200000|2020-06-23 14:40:00|850.4|849.9|846.4|846|851|850.6|845.6|845.2|353748
1592923500000|2020-06-23 14:45:00|846.3|846.1|845.7|845.4|846.6|846.4|842.3|842|248850
1592923800000|2020-06-23 14:50:00|845.8|845.5|847.2|846.7|847.9|847.5|845.3|844.9|107260
1592924100000|2020-06-23 14:55:00|847.1|846.6|848.2|847.9|848.5|848.2|846.3|846|155863
1592924400000|2020-06-23 15:00:00|847.9|847.8|848.9|848.6|849.4|849.1|845.3|845|179404
1592924700000|2020-06-23 15:05:00|848.8|848.5|850.3|850.1|851|850.7|848.4|848.3|103615
1592925000000|2020-06-23 15:10:00|850.2|850|847.8|847.5|850.4|850.2|847.8|847.4|163131
1592925300000|2020-06-23 15:15:00|847.7|847.4|849|848.7|850.1|849.9|846.7|846.5|176304
1592925600000|2020-06-23 15:20:00|849.2|848.8|852.7|852.3|853|852.8|848.4|848.2|269580
1592925900000|2020-06-23 15:25:00|852.8|852.4|853.4|852.8|854|853.9|851.2|851.1|441758
1592982000000|2020-06-24 07:00:00|852.9|851.6|855.3|853.9|859|858|850.3|849.3|148593
1592982300000|2020-06-24 07:05:00|855.5|854|860.7|860|863|862.4|855|853.9|372519
1592982600000|2020-06-24 07:10:00|860.8|860.1|861.7|861|862.6|861.6|859.6|858.7|62973
1592982900000|2020-06-24 07:15:00|861.6|860.8|857.1|856.1|863.5|862.9|856|855.3|79564
1592983200000|2020-06-24 07:20:00|857.2|856.3|858|857.5|859.3|858.5|855.2|854.3|39293
1592983500000|2020-06-24 07:25:00|858.1|857.6|851.4|850.8|859.3|858.5|850.9|850|107277
1592983800000|2020-06-24 07:30:00|851.6|850.9|854.1|853.6|854.3|853.7|850.7|850|83583
1592984100000|2020-06-24 07:35:00|854.2|853.7|849|848.5|856.3|856|848.1|847.3|119645
1592984400000|2020-06-24 07:40:00|848.9|848.4|841.3|840.7|849.5|848.7|840.8|840|262740
1592984700000|2020-06-24 07:45:00|841.2|840.5|841.8|841.3|844.1|843.2|840.1|840|100471
1592985000000|2020-06-24 07:50:00|841.7|841.4|842.6|841.8|844|843.1|839.6|839.3|121655
1592985300000|2020-06-24 07:55:00|842.7|841.7|843.9|843.5|846|845.6|842.1|841.5|51333
1592985600000|2020-06-24 08:00:00|844|843.6|843.7|843.2|844.6|844.2|841|840.5|125729
1592985900000|2020-06-24 08:05:00|843.6|843.1|838|837.4|843.6|843.1|837.4|837|269828
1592986200000|2020-06-24 08:10:00|837.9|837.5|837.6|837.1|840|839.5|835.7|835.4|99732
1592986500000|2020-06-24 08:15:00|837.5|837|833.7|833.3|837.8|837.4|833.3|833|310071
1592986800000|2020-06-24 08:20:00|833.8|833.2|836.3|835.8|836.5|836.1|832.1|831.8|159934
1592987100000|2020-06-24 08:25:00|836.4|835.7|835.6|835.1|836.7|836.2|834.5|833.9|160597
1592987400000|2020-06-24 08:30:00|835.5|835.2|838.2|837.6|839.4|839|834.7|834.4|115756
1592987700000|2020-06-24 08:35:00|838.1|837.5|837.3|836.8|838.2|837.8|834.9|834.6|133562
1592988000000|2020-06-24 08:40:00|837.2|836.6|834.4|834|837.2|836.6|833.6|833.3|133924
1592988300000|2020-06-24 08:45:00|834.5|834.1|835.4|834.8|835.8|835.4|833.9|833.5|75755
1592988600000|2020-06-24 08:50:00|835.3|834.6|836|835.5|837.6|837.2|834.6|834.2|58662
1592988900000|2020-06-24 08:55:00|835.9|835.6|836.3|835.9|837.5|837|835.5|835|51087
1592989200000|2020-06-24 09:00:00|836.2|835.8|837.2|836.8|838.2|837.7|835.9|835.5|55729
1592989500000|2020-06-24 09:05:00|837.1|836.7|833.8|833.3|837.3|837.1|833.1|832.9|96389
1592989800000|2020-06-24 09:10:00|833.9|833.4|827.3|826.8|834|833.6|825.4|825.2|313535
1592990100000|2020-06-24 09:15:00|827.2|826.7|822.5|822.1|827.8|827.5|822.4|822|176068
1592990400000|2020-06-24 09:20:00|822.4|822|824.8|824.3|826.7|826.3|821.8|821.3|159290
1592990700000|2020-06-24 09:25:00|824.7|824.4|827.2|826.7|828|827.7|824.7|824.4|60539
1592991000000|2020-06-24 09:30:00|827.1|826.6|828|827.6|828.4|828|824.4|824.1|246728
1592991300000|2020-06-24 09:35:00|827.9|827.5|827.3|826.9|828|827.6|826.1|826|81315
1592991600000|2020-06-24 09:40:00|827.5|827|823.3|822.9|827.9|827.5|823.1|822.8|156649
1592991900000|2020-06-24 09:45:00|823.2|822.8|826.3|825.8|826.7|826.3|823|822.6|90061
1592992200000|2020-06-24 09:50:00|826.2|825.7|827.3|826.8|828|827.7|825.5|825.2|62398
1592992500000|2020-06-24 09:55:00|827.2|826.7|826.5|826.2|827.9|827.8|826.5|826.1|62034
1592992800000|2020-06-24 10:00:00|826.6|826.3|826.7|826.5|827.7|827.3|824.5|824.2|56804
1592993100000|2020-06-24 10:05:00|826.8|826.3|826.5|826.1|827.1|826.8|825.3|824.9|21739
1592993400000|2020-06-24 10:10:00|826.4|826|824.8|824.6|827.2|826.9|823.8|823.3|86082
1592993700000|2020-06-24 10:15:00|824.9|824.7|827.8|827.3|828.4|828.1|824.5|824|81522
1592994000000|2020-06-24 10:20:00|827.9|827.4|827.8|827.3|829.6|829.1|827.1|827|51595
1592994300000|2020-06-24 10:25:00|827.7|827.4|828.3|828|829.1|828.8|826.3|825.8|52942
1592994600000|2020-06-24 10:30:00|828.2|827.9|828.4|828.2|829.4|828.9|827.9|827.6|38514
1592994900000|2020-06-24 10:35:00|828.5|828.1|830|829.6|830.4|830.2|827.7|827.5|39676
1592995200000|2020-06-24 10:40:00|830.1|829.7|829.7|829.4|830.1|829.9|828.7|828.4|66842
1592995500000|2020-06-24 10:45:00|829.8|829.3|829.8|829.4|830.8|830.4|829.5|829.1|21768
1592995800000|2020-06-24 10:50:00|829.7|829.3|827.8|827.4|829.7|829.3|827.7|827.4|37191
1592996100000|2020-06-24 10:55:00|827.7|827.6|827.9|827.5|828.4|828.2|826.9|826.6|13733
1592996400000|2020-06-24 11:00:00|828|827.6|828.8|828.4|829.4|829.1|827.2|825.5|38690
1592996700000|2020-06-24 11:05:00|828.9|828.5|829.4|829.1|829.5|829.4|828.1|827.7|29248
1592997000000|2020-06-24 11:10:00|829.5|829.2|830.8|830.6|831.8|831.4|829.4|829.1|86735
1592997300000|2020-06-24 11:15:00|830.9|830.5|830.5|830.2|831.1|831|829.9|829.5|111405
1592997600000|2020-06-24 11:20:00|830.4|830.1|830.1|829.8|831.6|831.3|830|829.7|30896
1592997900000|2020-06-24 11:25:00|830|829.7|829.1|829|830.1|829.8|827.9|827.7|60081
1592998200000|2020-06-24 11:30:00|829.3|829.1|828.9|828.5|829.7|829.4|828.4|828.1|29026
1592998500000|2020-06-24 11:35:00|828.8|828.6|828|827.5|829.4|829|827.8|827.4|35460
1592998800000|2020-06-24 11:40:00|828.1|827.6|827.9|827.5|828.8|828.3|827.5|827.2|14728
1592999100000|2020-06-24 11:45:00|828|827.6|829.5|829.2|829.6|829.3|827.9|827.6|10738
1592999400000|2020-06-24 11:50:00|829.6|829.3|830.5|830|830.8|830.4|828.4|828.1|187970
1592999700000|2020-06-24 11:55:00|830.4|829.9|827.8|827.5|830.4|829.9|827.6|827.4|40148
1593000000000|2020-06-24 12:00:00|827.7|827.4|828|827.6|829.1|828.8|827.2|827.1|43839
1593000300000|2020-06-24 12:05:00|827.9|827.5|827|826.6|827.9|827.5|826.4|826.1|67162
1593000600000|2020-06-24 12:10:00|826.9|826.5|828.7|828.4|829.2|828.8|826.2|825.8|66401
1593000900000|2020-06-24 12:15:00|828.8|828.5|830.3|830|831|830.5|828.4|828.1|47934
1593001200000|2020-06-24 12:20:00|830.4|830.1|830.9|830.6|831.3|831|829.9|829.5|17546
1593001500000|2020-06-24 12:25:00|830.8|830.5|830.7|830.2|831.5|831|829.9|829.4|53368
1593001800000|2020-06-24 12:30:00|830.6|830|828.5|828.2|830.6|830.1|828.4|828.1|30330
1593002100000|2020-06-24 12:35:00|828.6|828.3|827.6|827.1|829.3|828.9|827.1|827|48154
1593002400000|2020-06-24 12:40:00|827.5|827.2|828.9|828.5|829.1|828.7|827.2|826.9|30563
1593002700000|2020-06-24 12:45:00|828.8|828.6|830.6|830.1|830.6|830.1|828.5|828.2|26617
1593003000000|2020-06-24 12:50:00|830.7|830.2|832.8|832.6|833.3|832.9|830.3|829.9|40754
1593003300000|2020-06-24 12:55:00|832.7|832.4|833.1|832.8|833.8|833.4|832.6|832.3|16875
1593003600000|2020-06-24 13:00:00|833.2|832.9|835|834.7|836|835.8|832.7|832.5|70680
1593003900000|2020-06-24 13:05:00|834.9|834.8|834.4|834|836.1|835.8|834.2|833.9|49831
1593004200000|2020-06-24 13:10:00|834.6|834.1|834.2|833.8|835.3|835.2|833.5|833.2|57226
1593004500000|2020-06-24 13:15:00|834.1|833.7|832.1|831.7|834.6|834.3|831.8|831.5|52450
1593004800000|2020-06-24 13:20:00|832.2|831.8|832.5|832.1|832.7|832.1|830.4|830.1|82926
1593005100000|2020-06-24 13:25:00|832.4|832.2|833.8|833.4|834.4|833.8|832|831.7|31005
1593005400000|2020-06-24 13:30:00|833.7|833.5|831.7|831.2|833.7|833.5|831|830.5|92175
1593005700000|2020-06-24 13:35:00|831.8|831.3|832.3|832.1|834.2|833.8|831.7|831.3|144433
1593006000000|2020-06-24 13:40:00|832.4|832|830.1|829.7|832.5|832|830.1|829.6|69324
1593006300000|2020-06-24 13:45:00|830|829.6|827.4|827|830.8|830.4|827.3|827|44526
1593006600000|2020-06-24 13:50:00|827.5|827.1|827.1|826.6|828|827.7|825.7|825.5|75766
1593006900000|2020-06-24 13:55:00|827.3|826.7|825.7|825.2|827.8|827.3|825.3|825|35020
1593007200000|2020-06-24 14:00:00|825.6|825.1|824.9|824.5|826.8|826.4|824.1|823.8|90319
1593007500000|2020-06-24 14:05:00|825|824.6|825.4|825.1|827|826.7|824.9|824.5|61421
1593007800000|2020-06-24 14:10:00|825.3|825|827.9|827.6|828.2|827.8|824.7|824.2|60007
1593008100000|2020-06-24 14:15:00|828|827.7|826.2|825.8|828.1|827.7|824.6|824.3|65538
1593008400000|2020-06-24 14:20:00|826.1|825.6|827.8|827.5|828.3|828|825.5|825.1|45462
1593008700000|2020-06-24 14:25:00|827.9|827.6|828.6|828.3|829.2|829|826.3|826|58420
1593009000000|2020-06-24 14:30:00|828.5|828.2|822.6|822|828.9|828.6|822.3|822|278032
1593009300000|2020-06-24 14:35:00|822.3|822.1|821.2|820.9|824|823.7|820.1|820|164950
1593009600000|2020-06-24 14:40:00|821.4|821|823.6|823.2|823.9|823.5|820.3|820|87520
1593009900000|2020-06-24 14:45:00|823.7|823.1|820.9|820.6|823.7|823.3|819.6|819.2|131642
1593010200000|2020-06-24 14:50:00|821|820.7|819.6|819.1|822.7|822.5|819|818.7|110695
1593010500000|2020-06-24 14:55:00|819.7|819.2|820.1|819.6|821.7|821.2|819.6|819.1|49765
1593010800000|2020-06-24 15:00:00|820|819.5|820|819.6|820.9|820.6|818.1|818|123621
1593011100000|2020-06-24 15:05:00|819.9|819.5|818.5|818.1|820.6|820.3|818.1|818|107229
1593011400000|2020-06-24 15:10:00|818.4|818.2|816|815.8|818.8|818.5|815.8|815.3|228788
1593011700000|2020-06-24 15:15:00|815.9|815.7|815.5|815.2|817.5|817.2|813.8|813.6|301140
1593012000000|2020-06-24 15:20:00|815.6|815.3|815.2|815|817.4|817|814.5|814.3|173088
1593012300000|2020-06-24 15:25:00|815.3|815.1|815.2|814.8|816.2|816|813.9|813.6|292040
1593068400000|2020-06-25 07:00:00|804.4|804|812.5|811.4|813.4|812.2|804|803|661614
1593068700000|2020-06-25 07:05:00|812.4|811.3|811.8|811.2|819.9|818.9|810.8|809.5|252511
1593069000000|2020-06-25 07:10:00|811.7|810.8|806|804.9|811.9|810.8|804.4|803.7|120188
1593069300000|2020-06-25 07:15:00|805.8|805|807.6|806.6|809.3|808.6|804.6|803.6|139629
1593069600000|2020-06-25 07:20:00|807.5|806.7|810.3|809.3|811.8|811|806|805.2|174179
1593069900000|2020-06-25 07:25:00|810.2|809.4|816|815.1|816.6|815.9|809.4|808.5|174144
1593070200000|2020-06-25 07:30:00|815.9|815|812.8|812.1|817.9|816.9|812.5|811.9|121478
1593070500000|2020-06-25 07:35:00|813|812.2|816.6|816|816.9|816|811.5|810.8|71804
1593070800000|2020-06-25 07:40:00|816.9|816.1|815.2|814.6|819.1|818.3|814.5|813.8|59618
1593071100000|2020-06-25 07:45:00|815.4|814.7|816|815.4|818.6|817.9|815.4|814.7|49285
1593071400000|2020-06-25 07:50:00|816.1|815.5|814.8|814.2|816.6|816.5|812.5|812.1|106404
1593071700000|2020-06-25 07:55:00|814.9|814.3|818.5|817.9|818.9|818.4|814.9|814.3|104991
1593072000000|2020-06-25 08:00:00|818.6|818|823.8|823.2|824.5|823.9|818.1|817.7|150703
1593072300000|2020-06-25 08:05:00|823.9|823.4|827.4|826.8|828.3|827.5|822.8|822.3|158261
1593072600000|2020-06-25 08:10:00|827.6|826.9|828.9|828.3|830|829.8|827.1|826.3|159924
1593072900000|2020-06-25 08:15:00|829|828.4|832.1|831.3|832.9|832.2|827.8|827.3|123697
1593073200000|2020-06-25 08:20:00|832.2|831.4|833.3|832.6|834.9|834.2|831.6|830.8|121635
1593073500000|2020-06-25 08:25:00|833.2|832.5|828.8|828.2|833.5|832.8|828.4|827.7|121078
1593073800000|2020-06-25 08:30:00|828.9|828.4|828.2|827.4|831.5|831.1|825.4|825|186925
1593074100000|2020-06-25 08:35:00|828.3|827.5|826.3|825.8|829.1|828.5|826|825.3|80628
1593074400000|2020-06-25 08:40:00|826.4|825.9|831.1|830.5|832.4|831.6|824.7|824.1|133736
1593074700000|2020-06-25 08:45:00|831|830.4|831.6|831|832.9|832.8|830.2|829.6|112976
1593075000000|2020-06-25 08:50:00|831.8|831.1|830.4|830|832.9|832.4|829.8|829.4|70993
1593075300000|2020-06-25 08:55:00|830.3|829.9|829.6|829.3|830.9|830.4|827.7|827|113101
1593075600000|2020-06-25 09:00:00|829.5|829.4|831.1|830.9|831.2|830.9|826.6|826.3|167429
1593075900000|2020-06-25 09:05:00|831.2|830.8|830.1|829.6|831.7|831.2|829.2|828.8|208228
1593076200000|2020-06-25 09:10:00|830|829.5|829.4|829.1|830.5|830.2|828.4|828.1|124771
1593076500000|2020-06-25 09:15:00|829.3|829|828.7|828.3|829.4|829.1|827.2|826.9|109223
1593076800000|2020-06-25 09:20:00|828.6|828.2|826.5|826.1|828.9|828.4|826.1|825.7|93781
1593077100000|2020-06-25 09:25:00|826.6|826|828.8|828.3|828.9|828.4|825.8|825.6|44281
1593077400000|2020-06-25 09:30:00|828.9|828.4|828.1|827.6|829.5|829|827.5|827.4|46402
1593077700000|2020-06-25 09:35:00|828.2|827.7|828.3|827.8|828.4|828.1|826.9|826.6|26931
1593078000000|2020-06-25 09:40:00|828.2|827.7|821.1|820.4|828.7|828.3|819.8|819.5|129675
1593078300000|2020-06-25 09:45:00|821|820.5|822.2|821.7|822.9|822.4|820|819.4|69651
1593078600000|2020-06-25 09:50:00|822.1|821.6|823.7|823.2|823.9|823.5|821.7|821.3|83929
1593078900000|2020-06-25 09:55:00|823.8|823.3|825.8|825.2|827.7|827.1|823.8|823.3|63533
1593079200000|2020-06-25 10:00:00|825.9|825.3|824.9|824.4|827|826.4|824.6|824.1|23539
1593079500000|2020-06-25 10:05:00|824.8|824.3|823|822.6|825.1|824.6|821.4|821|57030
1593079800000|2020-06-25 10:10:00|823.1|822.9|822.2|821.7|823.6|823.2|821.1|820.8|39605
1593080100000|2020-06-25 10:15:00|822.3|821.8|821|820.5|823.6|823.3|820.4|820.2|28360
1593080400000|2020-06-25 10:20:00|821.1|820.6|825.2|824.7|825.8|825.2|821.1|820.6|25415
1593080700000|2020-06-25 10:25:00|825.3|824.6|825.6|825.2|826.6|826.1|824.5|824.1|23994
1593081000000|2020-06-25 10:30:00|825.7|825.3|825.6|825|826.7|826.4|823.3|822.8|31611
1593081300000|2020-06-25 10:35:00|825.5|825.1|824.7|824.2|826|825.6|822.8|822.4|29666
1593081600000|2020-06-25 10:40:00|824.8|824.3|827|826.6|827.4|826.8|822.9|822.6|118708
1593081900000|2020-06-25 10:45:00|827.1|826.7|827.6|827.2|829|828.7|826.9|826.5|42630
1593082200000|2020-06-25 10:50:00|827.7|827.1|829.9|829.5|830.5|830.4|827.1|826.8|45296
1593082500000|2020-06-25 10:55:00|829.8|829.4|829.3|828.9|830.3|829.8|827.4|826.9|50995
1593082800000|2020-06-25 11:00:00|829.2|828.8|828.4|827.8|829.2|828.8|827.2|826.7|38133
1593083100000|2020-06-25 11:05:00|828.5|827.9|828.3|827.8|829|828.7|826.4|826.3|37897
1593083400000|2020-06-25 11:10:00|828.4|827.9|828.9|828.7|829.9|829.4|827.7|827.3|15247
1593083700000|2020-06-25 11:15:00|828.8|828.5|825.6|825.2|828.8|828.5|824.6|824.4|21535
1593084000000|2020-06-25 11:20:00|825.5|825.1|824.9|824.4|826.3|825.9|824.3|824|27268
1593084300000|2020-06-25 11:25:00|824.8|824.5|825.8|825.3|826.8|826.3|824.7|824.5|28343
1593084600000|2020-06-25 11:30:00|825.9|825.4|827.2|826.8|827.7|827.2|825.4|825|9795
1593084900000|2020-06-25 11:35:00|827.3|826.9|826|825.6|827.4|827|825.7|825.3|20094
1593085200000|2020-06-25 11:40:00|826.1|825.7|822.4|822|826.6|826.2|822.2|821.8|80866
1593085500000|2020-06-25 11:45:00|822.5|821.9|823|822.5|823|822.5|821.1|820.6|47797
1593085800000|2020-06-25 11:50:00|822.9|822.4|821.9|821.6|823.6|823.2|819.6|819.3|202526
1593086100000|2020-06-25 11:55:00|822|821.5|821.3|820.8|822.7|822.4|820.9|820.6|81495
1593086400000|2020-06-25 12:00:00|821.4|820.9|823.9|823.5|824|823.6|821.4|820.9|35136
1593086700000|2020-06-25 12:05:00|823.8|823.6|825.5|825.1|825.7|825.3|823.6|823.2|33853
1593087000000|2020-06-25 12:10:00|825.4|825|826.6|826|827.4|827|824.8|824.5|86841
1593087300000|2020-06-25 12:15:00|826.5|825.9|824.8|824.3|826.5|826|824.2|823.9|69678
1593087600000|2020-06-25 12:20:00|824.7|824.2|826|825.7|826.2|825.9|824.2|823.9|48811
1593087900000|2020-06-25 12:25:00|825.9|825.6|826.3|825.4|827|826.5|825.5|825.1|69331
1593088200000|2020-06-25 12:30:00|826.2|825.3|823.8|823.3|826.2|825.3|822.2|821.8|104346
1593088500000|2020-06-25 12:35:00|823.9|823.2|825.7|825.2|828.6|828.4|823.4|823.1|146218
1593088800000|2020-06-25 12:40:00|825.6|825.1|824.3|824|827.5|827.1|824.1|823.7|36070
1593089100000|2020-06-25 12:45:00|824.2|823.9|826.8|826.5|827.2|826.7|822.8|822.4|93759
1593089400000|2020-06-25 12:50:00|826.7|826.4|824.8|824.3|826.7|826.4|824.7|824.2|49539
1593089700000|2020-06-25 12:55:00|824.7|824.2|823.6|823|825.8|825.4|823.4|823|25542
1593090000000|2020-06-25 13:00:00|823.5|823.1|825.7|825.3|825.8|825.4|823.4|823|29171
1593090300000|2020-06-25 13:05:00|825.8|825.4|827|826.5|827.8|827.4|825|824.6|66452
1593090600000|2020-06-25 13:10:00|827.1|826.6|831.2|830.7|831.7|831.1|826.9|826.6|141157
1593090900000|2020-06-25 13:15:00|831.1|830.8|831.6|831.3|833|832.8|831|830.7|81639
1593091200000|2020-06-25 13:20:00|831.5|831.2|831.9|831.4|832|831.6|829.1|828.8|87634
1593091500000|2020-06-25 13:25:00|831.8|831.3|830.8|830.4|831.8|831.3|829.2|828.8|29838
1593091800000|2020-06-25 13:30:00|830.9|830.5|831.6|831|832.7|832.2|828.5|828.1|177721
1593092100000|2020-06-25 13:35:00|831.7|831.2|834.1|833.9|835.4|835.2|831.2|830.9|104294
1593092400000|2020-06-25 13:40:00|834.3|834|830|829.7|834.6|834.1|828.1|827.5|153963
1593092700000|2020-06-25 13:45:00|829.9|829.5|830.6|830|832|831.7|829.1|828.5|120139
1593093000000|2020-06-25 13:50:00|830.5|830.1|836.7|836.2|837.7|837|829.8|829.4|300504
1593093300000|2020-06-25 13:55:00|836.6|836|835.2|834.5|836.9|836.5|833.7|833.4|86981
1593093600000|2020-06-25 14:00:00|834.7|834.6|840|839.6|841.6|841|833.7|833.4|278473
1593093900000|2020-06-25 14:05:00|840.1|839.7|839.7|839.2|841.7|841.2|837.9|837.8|129161
1593094200000|2020-06-25 14:10:00|839.8|839.3|843.5|843|843.6|843.5|839.2|838.7|212960
1593094500000|2020-06-25 14:15:00|843.4|842.9|840.5|839.9|843.6|843.2|839.9|839.5|135078
1593094800000|2020-06-25 14:20:00|840.6|840|844.1|843.6|844.4|844.1|840.3|840|188982
1593095100000|2020-06-25 14:25:00|844|843.5|845.4|844.9|846.5|846|842.5|842.2|218577
1593095400000|2020-06-25 14:30:00|845.5|845|841.4|841|846.1|846|841.4|840.9|150956
1593095700000|2020-06-25 14:35:00|841.5|841.1|840|839.5|843.2|842.7|839.6|839.3|56313
1593096000000|2020-06-25 14:40:00|840.3|839.6|840.6|840.2|840.9|840.5|838.3|838|90735
1593096300000|2020-06-25 14:45:00|840.5|840.1|839.3|838.9|842|841.4|838.6|838.3|133062
1593096600000|2020-06-25 14:50:00|839.4|838.8|837.7|837.3|839.7|839.4|837|836.8|190037
1593096900000|2020-06-25 14:55:00|837.8|837.4|840.4|840.1|841.4|841.1|837.8|837.4|183598
1593097200000|2020-06-25 15:00:00|840.5|840.2|840.4|840|842.1|841.9|838.9|838.4|151603
1593097500000|2020-06-25 15:05:00|840.3|839.9|839.7|839.3|841|840.7|838.8|838.5|169671
1593097800000|2020-06-25 15:10:00|839.8|839.2|841.5|841.4|842.5|842.4|839|838.8|195267
1593098100000|2020-06-25 15:15:00|841.4|841.2|843.6|843.2|844.6|844.3|840.9|840.6|201108
1593098400000|2020-06-25 15:20:00|843.7|843.1|842.4|842|843.7|843.3|841.7|841.4|363422
1593098700000|2020-06-25 15:25:00|842.3|841.9|842.9|842.4|843.5|843.2|841.5|841.4|302713
1593154800000|2020-06-26 07:00:00|850|849.5|843.8|843|852|851.2|843.8|843|237075
1593155100000|2020-06-26 07:05:00|843.7|842.7|843|842.3|844.2|843|838.8|838|177389
1593155400000|2020-06-26 07:10:00|842.9|841.8|838.4|837.4|843.9|842.9|838.1|837.3|241587
1593155700000|2020-06-26 07:15:00|838.2|837.1|837.5|836.8|841|840.7|836.7|836|89326
1593156000000|2020-06-26 07:20:00|837.6|836.5|837.3|836.7|839.1|838.5|834.9|834.3|107904
1593156300000|2020-06-26 07:25:00|837.4|836.8|839.2|838.7|840.4|840|836.9|836.3|51465
1593156600000|2020-06-26 07:30:00|839.1|838.8|843.4|842.9|843.5|842.9|838.7|838.1|180442
1593156900000|2020-06-26 07:35:00|843.3|842.7|840.2|839.7|843.9|843.3|839.8|839|78080
1593157200000|2020-06-26 07:40:00|840.5|839.8|841.1|840.5|841.8|841.3|838.5|838|77909
1593157500000|2020-06-26 07:45:00|841|840.4|841.9|841.3|842.7|842.1|839.6|839.3|103856
1593157800000|2020-06-26 07:50:00|841.8|841.2|837|836.4|841.8|841.2|836.8|836.2|61304
1593158100000|2020-06-26 07:55:00|837.1|836.5|837.4|836.9|838.1|837.6|835.5|835.1|94931
1593158400000|2020-06-26 08:00:00|837.5|837|832.4|831.7|837.9|837.3|831.4|831|84576
1593158700000|2020-06-26 08:05:00|832.5|831.8|830.7|830.1|833.3|832.7|829.6|829.4|71451
1593159000000|2020-06-26 08:10:00|830.8|830.2|832.5|832|834.4|833.9|830.2|829.7|69118
1593159300000|2020-06-26 08:15:00|832.6|831.9|833.4|832.8|833.9|833.5|831.5|830.8|49036
1593159600000|2020-06-26 08:20:00|833.5|832.9|834.2|833.7|835.9|835.6|832.5|832|40135
1593159900000|2020-06-26 08:25:00|834.1|833.6|834.6|834.2|835.4|834.9|832.3|832|20465
1593160200000|2020-06-26 08:30:00|834.5|834.3|835.3|834.8|836.2|835.9|833.7|833.4|51011
1593160500000|2020-06-26 08:35:00|835.4|834.7|836.6|836.2|837.3|836.8|835|834.7|37457
1593160800000|2020-06-26 08:40:00|836.5|836.1|838.4|838.1|838.4|838.1|835.9|835.6|58567
1593161100000|2020-06-26 08:45:00|838.7|838.2|839.1|838.7|840.5|840.1|837.4|837|76249
1593161400000|2020-06-26 08:50:00|839|838.6|838.8|838.4|839.2|838.9|837.3|836.8|102900
1593161700000|2020-06-26 08:55:00|838.9|838.5|837.5|837.1|840.1|839.8|837.5|837.1|62887
1593162000000|2020-06-26 09:00:00|837.4|837.2|838|837.5|839.5|839.1|836.8|836.5|55255
1593162300000|2020-06-26 09:05:00|837.9|837.6|836.7|836.3|838.1|837.7|836.6|836.1|81686
1593162600000|2020-06-26 09:10:00|836.8|836.4|837|836.6|839|838.6|836.7|836.2|46648
1593162900000|2020-06-26 09:15:00|837.1|836.7|836.2|835.8|837.6|837.2|835.8|835.3|38221
1593163200000|2020-06-26 09:20:00|836.3|835.9|836.8|836.4|838.2|837.9|835.5|835.1|34872
1593163500000|2020-06-26 09:25:00|836.7|836.3|836.8|836.5|837|836.5|835.6|835.3|25883
1593163800000|2020-06-26 09:30:00|836.9|836.4|839.5|839|839.6|839.1|836.5|836.2|48216
1593164100000|2020-06-26 09:35:00|839.4|838.9|838.8|838.5|839.5|839.3|838.4|838.1|45584
1593164400000|2020-06-26 09:40:00|838.9|838.6|839|838.7|839.5|839.2|838.1|837.9|28699
1593164700000|2020-06-26 09:45:00|839.1|838.8|838.9|838.5|840.7|840.3|838.6|838.4|97210
1593165000000|2020-06-26 09:50:00|838.8|838.4|837|836.6|839.1|838.8|835.9|835.6|64821
1593165300000|2020-06-26 09:55:00|837.1|836.5|837.1|836.7|837.7|837.4|836.3|836|20520
1593165600000|2020-06-26 10:00:00|837.2|836.6|836.5|836.2|838.5|838.1|835.9|835.5|91182
1593165900000|2020-06-26 10:05:00|836.6|836.3|838.7|838.4|839.8|839.4|836.5|836.3|111903
1593166200000|2020-06-26 10:10:00|838.6|838.5|839.2|838.8|840|839.5|838.4|838|46233
1593166500000|2020-06-26 10:15:00|839.1|838.9|838.1|837.6|839.4|839|837.8|837.4|16385
1593166800000|2020-06-26 10:20:00|838|837.5|836.1|835.8|838|837.5|835.6|835.4|43802
1593167100000|2020-06-26 10:25:00|835.8|835.7|835.8|835.5|836.6|836.2|834.7|834.3|115311
1593167400000|2020-06-26 10:30:00|835.7|835.4|837.4|837.1|837.4|837.1|835|834.8|61698
1593167700000|2020-06-26 10:35:00|837.3|837.2|836.4|836.1|837.9|837.7|836.4|836|47944
1593168000000|2020-06-26 10:40:00|836.3|836|836.7|836.4|837.4|837.2|836.1|835.8|50568
1593168300000|2020-06-26 10:45:00|836.8|836.5|836.6|836.3|837.2|836.8|836.1|836|8900
1593168600000|2020-06-26 10:50:00|836.7|836.4|838.5|838.1|839.6|839.3|836.7|836.4|65507
1593168900000|2020-06-26 10:55:00|838.4|838|838.8|838.4|839.5|839.3|838.3|838|21370
1593169200000|2020-06-26 11:00:00|840.1|838.5|840.2|839.9|841|840.6|838.9|838.2|158272
1593169500000|2020-06-26 11:05:00|840.3|840|839.2|838.9|841.3|840.9|839.1|838.7|55209
1593169800000|2020-06-26 11:10:00|839.1|839|837.9|837.6|839.7|839.5|837.9|837.5|54683
1593170100000|2020-06-26 11:15:00|838|837.7|838.9|838.6|839|838.7|837.9|837.6|39318
1593170400000|2020-06-26 11:20:00|839|838.7|837.7|837.5|839.5|839.2|837.7|837.3|67127
1593170700000|2020-06-26 11:25:00|837.6|837.4|836|835.7|837.8|837.6|836|835.6|37001
1593171000000|2020-06-26 11:30:00|836.1|835.8|836.3|835.8|836.8|836.6|835|834.8|61634
1593171300000|2020-06-26 11:35:00|836.2|835.9|838.5|838.4|839|838.6|836.2|835.9|52798
1593171600000|2020-06-26 11:40:00|838.6|838.5|837.7|837.4|839.2|838.9|837.6|837.2|24081
1593171900000|2020-06-26 11:45:00|837.6|837.3|836|835.7|838.4|837.9|835.7|835.4|28617
1593172200000|2020-06-26 11:50:00|835.9|835.8|834.5|834.3|836.4|835.9|833.9|833.5|65143
1593172500000|2020-06-26 11:55:00|834.4|834.1|832.7|832.2|834.4|834.1|831.8|831.5|47312
1593172800000|2020-06-26 12:00:00|832.6|832.3|835.9|835.6|836|835.9|832.5|832.2|67923
1593173100000|2020-06-26 12:05:00|835.8|835.5|833|832.7|836|835.8|832.4|832.2|35993
1593173400000|2020-06-26 12:10:00|832.9|832.6|832.8|832.6|833.9|833.7|831.8|831.4|51958
1593173700000|2020-06-26 12:15:00|832.9|832.5|833.8|833.6|834|833.8|832.5|832.2|25668
1593174000000|2020-06-26 12:20:00|833.9|833.7|834.5|834.1|834.6|834.2|833.3|833|74666
1593174300000|2020-06-26 12:25:00|834.6|834.2|836|835.2|836.2|836|833.9|833.7|97207
1593174600000|2020-06-26 12:30:00|835.9|835.3|835.2|834.9|836.8|836.7|834.4|834.2|53084
1593174900000|2020-06-26 12:35:00|835.1|834.8|832.8|832.4|835.1|834.8|832.1|831.7|20811
1593175200000|2020-06-26 12:40:00|832.7|832.3|832.3|832|833.3|833.2|831.4|831.2|93073
1593175500000|2020-06-26 12:45:00|832.4|831.9|833.8|833.4|833.8|833.5|832|831.8|19375
1593175800000|2020-06-26 12:50:00|833.9|833.5|831.3|831|834|833.7|831.2|831|60905
1593176100000|2020-06-26 12:55:00|831.4|831.1|830.4|829.9|831.6|831.2|829.3|828.9|71671
1593176400000|2020-06-26 13:00:00|830.5|830|831.2|830.9|831.2|831|829.4|829.1|47650
1593176700000|2020-06-26 13:05:00|831.1|830.8|832|831.7|832.2|831.9|830.6|830.4|23371
1593177000000|2020-06-26 13:10:00|832.1|831.8|832.9|832.8|833.4|833.1|831.6|831.1|37479
1593177300000|2020-06-26 13:15:00|832.8|832.6|831.8|831.5|833.1|832.9|831.7|831.5|62139
1593177600000|2020-06-26 13:20:00|831.9|831.6|831.7|831.4|832.4|832.3|831.1|830.8|47991
1593177900000|2020-06-26 13:25:00|831.8|831.5|832.7|832.4|832.8|832.4|830.8|830.7|100710
1593178200000|2020-06-26 13:30:00|832.6|832.3|829.5|829.2|833.4|833.1|828.2|828|162621
1593178500000|2020-06-26 13:35:00|829.6|829.3|828.7|828.2|830.8|830.4|826.9|826.3|142842
1593178800000|2020-06-26 13:40:00|828.6|828.1|824.6|824.3|828.9|828.7|824.3|824|154085
1593179100000|2020-06-26 13:45:00|824.5|824.1|826.2|825.8|827.9|827.7|824|823.5|112733
1593179400000|2020-06-26 13:50:00|826.1|825.6|825.7|825.1|826.4|826|822.6|822.2|128204
1593179700000|2020-06-26 13:55:00|825.6|825|824.3|823.7|825.6|825|821.8|821.3|117954
1593180000000|2020-06-26 14:00:00|823.9|823.4|820.6|820.1|824.7|824|820.5|820|61956
1593180300000|2020-06-26 14:05:00|820.5|820|817.3|816.9|822.1|821.7|815.1|814.7|528187
1593180600000|2020-06-26 14:10:00|817.4|817|817.1|816.4|818|817.5|814.8|814.4|153622
1593180900000|2020-06-26 14:15:00|817|816.3|815.4|815|817|816.5|813.8|813.5|142570
1593181200000|2020-06-26 14:20:00|815.5|815.1|814.4|813.9|815.6|815.3|812.2|812|211153
1593181500000|2020-06-26 14:25:00|814.5|814|815.5|815|816.4|816|813.1|812.7|157135
1593181800000|2020-06-26 14:30:00|815.4|814.9|812.8|812.2|818|817.6|812.4|812|304377
1593182100000|2020-06-26 14:35:00|812.9|812.4|811.4|810.9|815|814.5|810.8|810.2|99525
1593182400000|2020-06-26 14:40:00|811.2|811|814.2|813.6|814.7|814|810.6|810.2|127037
1593182700000|2020-06-26 14:45:00|814.1|813.5|813.6|813.1|815.7|815.2|813.3|812.9|156648
1593183000000|2020-06-26 14:50:00|813.7|813.2|814.1|813.8|816.4|816.2|811.3|811.2|121967
1593183300000|2020-06-26 14:55:00|814.2|813.7|814.7|814.3|815.7|815.3|813|812.6|66812
1593183600000|2020-06-26 15:00:00|814.6|814.4|815.2|815|815.9|815.8|813.5|813.1|125441
1593183900000|2020-06-26 15:05:00|815.1|814.9|815.1|814.8|815.4|815.3|813.6|813.3|104600
1593184200000|2020-06-26 15:10:00|815|814.7|815|814.7|815.2|814.9|812.7|812.3|140657
1593184500000|2020-06-26 15:15:00|814.9|814.8|813.8|813.4|815.2|815|812.3|812|216002
1593184800000|2020-06-26 15:20:00|813.9|813.5|815.8|815.4|816.2|815.9|813.8|813.5|174623
1593185100000|2020-06-26 15:25:00|815.7|815.3|815.1|814.3|816.3|815.9|812.9|812.6|307971
1593414000000|2020-06-29 07:00:00|810|809|811.6|811|815|814.5|806.2|805.2|359672
1593414300000|2020-06-29 07:05:00|811.7|810.8|819.7|819.4|819.9|819.5|811.4|810.4|223136
1593414600000|2020-06-29 07:10:00|819.9|819.7|821|820.4|822.5|821.7|818.2|817.6|124762
1593414900000|2020-06-29 07:15:00|820.9|820.3|821.7|821.1|823.5|822.6|818.9|818.2|82253
1593415200000|2020-06-29 07:20:00|821.6|820.9|823.3|822.7|826.7|826.1|821.6|820.8|167310
1593415500000|2020-06-29 07:25:00|823.1|822.6|820.6|820|826.2|825.4|820.6|820|141141
1593415800000|2020-06-29 07:30:00|820.5|819.8|821.9|821.6|823.1|822.5|819.6|818.7|166630
1593416100000|2020-06-29 07:35:00|822|821.4|824.8|824.4|826.1|825.8|822|821.4|76657
1593416400000|2020-06-29 07:40:00|824.7|824.2|819.5|818.9|826.3|826|818.7|818.2|103294
1593416700000|2020-06-29 07:45:00|819.6|819|813|812.6|820.5|820|813|812.4|168595
1593417000000|2020-06-29 07:50:00|812.9|812.7|818.3|817.6|818.4|818.2|812.9|812.3|128379
1593417300000|2020-06-29 07:55:00|818.2|817.5|821.6|821|822.1|821.7|818|817.4|122495
1593417600000|2020-06-29 08:00:00|821.5|821.1|818.4|817.9|821.6|821.5|817.8|817.2|31048
1593417900000|2020-06-29 08:05:00|818.5|818|818.9|818.7|819.7|819.4|816.9|816.4|31495
1593418200000|2020-06-29 08:10:00|819|818.8|814.5|814.1|820|819.4|813.9|813.5|92422
1593418500000|2020-06-29 08:15:00|814.6|814|816.9|816.4|817.6|817.4|814.5|813.8|32445
1593418800000|2020-06-29 08:20:00|816.8|816.3|820.6|820.4|820.7|820.5|816.2|815.8|86341
1593419100000|2020-06-29 08:25:00|820.7|820.5|822.6|822.1|823|822.8|820.4|820.3|99707
1593419400000|2020-06-29 08:30:00|822.5|822|822.3|821.9|824|823.7|821.3|821|54789
1593419700000|2020-06-29 08:35:00|822.2|822|824.3|823.9|825.9|825.3|822.1|821.9|105654
1593420000000|2020-06-29 08:40:00|824.4|824|827.6|827.4|828.1|827.6|824.3|823.9|105610
1593420300000|2020-06-29 08:45:00|827.7|827.5|828.3|828.2|829.3|828.9|827.3|826.9|90053
1593420600000|2020-06-29 08:50:00|828.2|828|828.1|827.8|828.7|828.4|827.3|826.7|28895
1593420900000|2020-06-29 08:55:00|828.2|827.9|829.9|829.5|830.8|830.7|827.1|826.9|86835
1593421200000|2020-06-29 09:00:00|829.8|829.4|829.4|828.9|830.9|830.7|828.8|828.6|58124
1593421500000|2020-06-29 09:05:00|829.3|829|825.2|824.8|830.1|829.8|824.7|824.3|109559
1593421800000|2020-06-29 09:10:00|825.3|824.9|825.6|825.2|827|826.7|824.5|824.1|91328
1593422100000|2020-06-29 09:15:00|825.7|825.3|827.4|827.1|828|827.9|825.6|825.3|40539
1593422400000|2020-06-29 09:20:00|827.2|827|828|827.5|828.6|828.2|827|826.6|84400
1593422700000|2020-06-29 09:25:00|828.1|827.6|827.3|826.9|828.1|827.8|825.7|825.4|129085
1593423000000|2020-06-29 09:30:00|827.2|826.8|828.6|828.3|828.9|828.7|824.7|824.3|101435
1593423300000|2020-06-29 09:35:00|828.5|828.2|831.7|831.3|831.8|831.4|828.5|828.1|85605
1593423600000|2020-06-29 09:40:00|831.6|831.4|831.3|831|833.5|833.4|831.1|830.7|63520
1593423900000|2020-06-29 09:45:00|831.4|831.1|828.5|828.1|832.1|831.8|828.2|827.8|39456
1593424200000|2020-06-29 09:50:00|828.4|828.2|829.2|828.8|830.3|830|828.1|827.8|50069
1593424500000|2020-06-29 09:55:00|829.3|828.9|828.2|827.8|830|829.7|827.2|826.9|51346
1593424800000|2020-06-29 10:00:00|828.1|827.9|825.8|825.4|829|828.9|823.2|822.3|153338
1593425100000|2020-06-29 10:05:00|825.9|825.5|830.1|829.7|830.5|830|825.9|825.5|44583
1593425400000|2020-06-29 10:10:00|830|829.8|828.2|827.9|830.8|830.4|827.7|827.4|48486
1593425700000|2020-06-29 10:15:00|828.1|827.8|828.8|828.5|829|828.7|827.2|826.9|11015
1593426000000|2020-06-29 10:20:00|828.9|828.6|830.6|830.3|831.3|830.7|828.7|828.4|21590
1593426300000|2020-06-29 10:25:00|830.7|830.4|831.2|830.7|831.3|831|830.2|830|24028
1593426600000|2020-06-29 10:30:00|831.1|830.6|831.2|830.8|831.5|831.4|830.3|830|27843
1593426900000|2020-06-29 10:35:00|831.1|830.7|829.4|829|832|831.9|828.9|828.5|31754
1593427200000|2020-06-29 10:40:00|829.5|829.1|829.1|828.7|829.9|829.5|828.3|828.1|13462
1593427500000|2020-06-29 10:45:00|829.2|828.8|831.7|831.2|832.2|831.9|829.2|828.8|48370
1593427800000|2020-06-29 10:50:00|831.8|831.3|832.9|832.5|833.2|832.9|831.8|831.3|39361
1593428100000|2020-06-29 10:55:00|832.8|832.6|831.8|831.5|833.7|833.4|831.6|831.3|76868
1593428400000|2020-06-29 11:00:00|833|831.2|832.7|832.4|833|832.5|831.5|831.2|41195
1593428700000|2020-06-29 11:05:00|832.6|832.3|834|833.6|834.4|834|831.9|831.7|34240
1593429000000|2020-06-29 11:10:00|833.9|833.5|834.3|834|835|834.9|833.7|833.4|27437
1593429300000|2020-06-29 11:15:00|834.4|834.1|836|835.6|836|835.7|833.6|833.4|38677
1593429600000|2020-06-29 11:20:00|835.9|835.7|836.5|836.2|837|836.7|835.4|835.2|64541
1593429900000|2020-06-29 11:25:00|836.6|836.3|836.8|836.5|837.8|837.3|835.8|835.6|50469
1593430200000|2020-06-29 11:30:00|836.9|836.6|835|834.6|837|836.9|834.6|834.5|72183
1593430500000|2020-06-29 11:35:00|834.9|834.7|834.4|834.1|835.9|835.6|834.3|834|37852
1593430800000|2020-06-29 11:40:00|834.3|834|833.8|833.7|835.3|835.1|833.8|833.6|54590
1593431100000|2020-06-29 11:45:00|833.9|833.8|833.8|833.5|834.7|834.5|833.5|833.4|20432
1593431400000|2020-06-29 11:50:00|833.7|833.6|837.4|836.9|837.6|837.3|833.4|833.3|117632
1593431700000|2020-06-29 11:55:00|837.5|837|836.1|835.9|837.7|837.3|835.6|835.3|87239
1593432000000|2020-06-29 12:00:00|836.2|836|836.9|836.6|837.3|837.2|835.1|834.9|36068
1593432300000|2020-06-29 12:05:00|837|836.7|839.1|838.8|839.5|839.4|837|836.7|69190
1593432600000|2020-06-29 12:10:00|839.2|838.7|839|838.7|839.8|839.5|838.3|838.1|74631
1593432900000|2020-06-29 12:15:00|839.1|838.8|837.9|837.6|839.6|839.4|837.5|837.3|56336
1593433200000|2020-06-29 12:20:00|837.8|837.5|838.1|837.7|838.6|838.3|837|836.9|46644
1593433500000|2020-06-29 12:25:00|838|837.6|835.4|834.9|838|837.6|834.7|834.2|56654
1593433800000|2020-06-29 12:30:00|835.5|835.1|834.9|834.6|836.3|836|834.9|834.6|38103
1593434100000|2020-06-29 12:35:00|835|834.7|835.7|835.4|837.4|837.3|834.9|834.6|69324
1593434400000|2020-06-29 12:40:00|835.6|835.3|834.1|833.9|836|835.7|834|833.8|85273
1593434700000|2020-06-29 12:45:00|834.2|834|836.9|836.6|837.3|837|834.2|834|52552
1593435000000|2020-06-29 12:50:00|837|836.7|839.2|839|840|839.9|837|836.7|42493
1593435300000|2020-06-29 12:55:00|839.1|838.9|839.3|839|839.7|839.4|836.9|836.6|85111
1593435600000|2020-06-29 13:00:00|839.4|839.1|838.4|838.1|840|839.8|837.6|837.3|228658
1593435900000|2020-06-29 13:05:00|838.5|838.2|837.8|837.4|838.9|838.5|837.3|836.9|45309
1593436200000|2020-06-29 13:10:00|837.7|837.2|837|836.7|837.9|837.6|836.3|836.2|44627
1593436500000|2020-06-29 13:15:00|837.1|836.8|837.3|837|837.6|837.4|836.4|836.3|27606
1593436800000|2020-06-29 13:20:00|837.2|836.9|839.3|839|839.3|839.2|836.7|836.4|49000
1593437100000|2020-06-29 13:25:00|839.2|839.1|838.8|838.5|839.6|839.4|838.1|837.9|42001
1593437400000|2020-06-29 13:30:00|838.7|838.3|831.1|830.7|838.7|838.3|829.4|829.1|344652
1593437700000|2020-06-29 13:35:00|830.9|830.6|831.4|830.9|832.9|832.5|829.8|829.3|86911
1593438000000|2020-06-29 13:40:00|831.5|830.7|833.5|833.1|834.1|833.6|829.6|829.2|88272
1593438300000|2020-06-29 13:45:00|833.6|833|834.4|834|835.1|834.8|831.8|831.5|114258
1593438600000|2020-06-29 13:50:00|834.5|834.1|839.1|838.7|839.9|839.4|833.9|833.6|265869
1593438900000|2020-06-29 13:55:00|839|838.5|838.3|838.1|840|839.8|838|837.5|115632
1593439200000|2020-06-29 14:00:00|838.6|837.6|841.7|841.3|841.8|841.5|838.6|837.6|281010
1593439500000|2020-06-29 14:05:00|841.6|841.4|844.1|843.7|844.6|844.4|841.1|840.9|256094
1593439800000|2020-06-29 14:10:00|844.2|843.8|845.6|845.1|846.6|846.2|842.1|841.8|234052
1593440100000|2020-06-29 14:15:00|845.7|845.2|846.4|845.7|847.3|846.9|845.3|844.8|212555
1593440400000|2020-06-29 14:20:00|846.3|845.8|844.9|844.5|847.8|847.6|844.2|844|150378
1593440700000|2020-06-29 14:25:00|845|844.6|844.5|844.1|846.1|845.7|843.2|842.8|92849
1593441000000|2020-06-29 14:30:00|844.6|844.2|846.2|845.9|847.1|846.7|844.6|844.2|224975
1593441300000|2020-06-29 14:35:00|846.3|846|847.4|847.1|848.4|848.3|846.3|846|348644
1593441600000|2020-06-29 14:40:00|847.5|847.2|847|846.7|849.8|849.5|845.7|845.4|161020
1593441900000|2020-06-29 14:45:00|847.1|846.8|848.1|847.7|848.4|848.2|846.4|846.1|151501
1593442200000|2020-06-29 14:50:00|848.2|847.8|845.5|845.2|849.6|849.4|845.4|845.1|147101
1593442500000|2020-06-29 14:55:00|845.6|845.3|845.7|845.4|847.3|847.2|844.9|844.5|120087
1593442800000|2020-06-29 15:00:00|845.8|845.5|845.1|844.8|846.8|846.5|844.8|844.6|192632
1593443100000|2020-06-29 15:05:00|845|844.7|844.1|843.8|845.3|845.2|843.3|843|181482
1593443400000|2020-06-29 15:10:00|844.2|843.9|842.7|842.4|844.6|844.4|842.4|842.3|190343
1593443700000|2020-06-29 15:15:00|842.8|842.3|843.4|843.1|843.6|843.3|841.2|841|278762
1593444000000|2020-06-29 15:20:00|843.3|843.3|842.9|842.6|843.9|843.7|840.9|840.7|192572
1593444300000|2020-06-29 15:25:00|843|842.5|844.7|844.4|844.9|844.7|842.7|842.4|244021
1593500400000|2020-06-30 07:00:00|850.6|850.4|848.8|847.9|852.6|851.8|846.6|845.5|238038
1593500700000|2020-06-30 07:05:00|848.6|847.6|842.7|842.1|848.7|848.3|841.8|841.1|233439
1593501000000|2020-06-30 07:10:00|842.6|842|841.7|841.2|844.4|843.9|838.4|838|153132
1593501300000|2020-06-30 07:15:00|841.8|841.3|846.1|845.6|847|846.3|841.7|841.2|101162
1593501600000|2020-06-30 07:20:00|846|845.4|843.5|842.9|846.4|845.7|840.7|840|92705
1593501900000|2020-06-30 07:25:00|843.4|842.8|841.1|840.7|843.4|842.8|840.1|839.9|64867
1593502200000|2020-06-30 07:30:00|841.3|840.8|836.4|836|842.7|842|835.6|835.1|125371
1593502500000|2020-06-30 07:35:00|836.3|835.8|839.1|838.6|840.8|840.3|834.7|834.2|94591
1593502800000|2020-06-30 07:40:00|839|838.7|838.4|837.8|840.8|840.3|837.9|837.4|40485
1593503100000|2020-06-30 07:45:00|838.3|837.7|838.5|838|839.9|839.3|837.1|836.6|35815
1593503400000|2020-06-30 07:50:00|838.6|838.1|838.4|838|839.3|838.8|835.4|835|113711
1593503700000|2020-06-30 07:55:00|838.3|837.9|838|837.6|839.5|839|837.6|837|15477
1593504000000|2020-06-30 08:00:00|838.1|837.7|835.6|835.2|838.9|838.5|835.6|835.1|40105
1593504300000|2020-06-30 08:05:00|835.7|835.1|833.8|833.4|836.1|835.4|831.8|831.4|40588
1593504600000|2020-06-30 08:10:00|833.9|833.5|832.9|832.3|834.1|833.6|830.9|830.3|27524
1593504900000|2020-06-30 08:15:00|832.8|832.2|833|832.6|834.2|833.7|831.2|830.7|45504
1593505200000|2020-06-30 08:20:00|833.1|832.7|831.9|831.4|833.1|832.7|830.5|830|33556
1593505500000|2020-06-30 08:25:00|831.8|831.3|833.9|833.5|834.4|834|831.4|831|28195
1593505800000|2020-06-30 08:30:00|834|833.6|832|831.8|835.1|834.7|832|831.8|49153
1593506100000|2020-06-30 08:35:00|831.9|831.7|831.1|830.8|834.3|833.9|830.5|830.1|53702
1593506400000|2020-06-30 08:40:00|831.3|830.9|830.4|830|831.5|831|829.7|829.2|41011
1593506700000|2020-06-30 08:45:00|830.3|829.8|831.4|831|832|831.5|828.9|828.4|53548
1593507000000|2020-06-30 08:50:00|831.5|831.1|829.8|829.2|831.6|831.1|829|828.7|39863
1593507300000|2020-06-30 08:55:00|829.7|829.1|829.4|829|830.9|830.5|828.6|828.3|65246
1593507600000|2020-06-30 09:00:00|829.3|828.9|826.1|825.6|831|830.5|825.9|825.5|88060
1593507900000|2020-06-30 09:05:00|826|825.4|828.2|827.9|829.5|829.1|825.8|825.4|78838
1593508200000|2020-06-30 09:10:00|828.1|827.8|827.4|826.9|828.5|828|826.3|826|69386
1593508500000|2020-06-30 09:15:00|827.5|827|828.2|827.8|830.4|830.1|827.1|826.8|64281
1593508800000|2020-06-30 09:20:00|828.3|827.9|830.9|830.5|831|830.8|826.7|826.1|76705
1593509100000|2020-06-30 09:25:00|830.8|830.4|830.3|829.9|831.6|831.4|829.9|829.5|49453
1593509400000|2020-06-30 09:30:00|830.2|829.8|831.7|831.4|833.1|832.9|830.1|829.8|75945
1593509700000|2020-06-30 09:35:00|831.6|831.3|832.2|831.9|832.7|832.4|831.5|831.1|65562
1593510000000|2020-06-30 09:40:00|832.3|832|830.6|830.2|832.3|832.1|830.1|829.7|38797
1593510300000|2020-06-30 09:45:00|830.5|830.1|827.7|827.4|832.4|832.1|827.6|827.4|71440
1593510600000|2020-06-30 09:50:00|827.6|827.2|828.5|828.1|828.9|828.6|826.9|826.5|83130
1593510900000|2020-06-30 09:55:00|828.6|828.2|830.1|829.6|830.3|830|828.1|827.8|72614
1593511200000|2020-06-30 10:00:00|830|829.5|827.1|826.7|831|830.6|826.3|826|187713
1593511500000|2020-06-30 10:05:00|827|826.8|826|825.4|827.6|827.3|824.8|824.5|50745
1593511800000|2020-06-30 10:10:00|825.9|825.3|825.5|825.2|826|825.7|824.2|824|119451
1593512100000|2020-06-30 10:15:00|825.4|825.1|826.8|826.4|826.9|826.5|824.8|824.5|31264
1593512400000|2020-06-30 10:20:00|826.9|826.3|825.7|825.3|826.9|826.3|825.2|825|13584
1593512700000|2020-06-30 10:25:00|825.6|825.2|832.4|832|833.1|833|825.5|825.2|238629
1593513000000|2020-06-30 10:30:00|832.5|831.9|835.2|834.8|835.9|835.5|832.3|831.9|326455
1593513300000|2020-06-30 10:35:00|835.1|834.9|832.8|832.4|835.9|835.6|831.5|831.3|93711
1593513600000|2020-06-30 10:40:00|832.9|832.5|832.5|832.1|833.4|833.1|831.9|831.4|26482
1593513900000|2020-06-30 10:45:00|832.4|832|831.2|830.9|833.2|832.9|830.8|830.7|32754
1593514200000|2020-06-30 10:50:00|831.1|831|831.4|831|832.5|832.1|830.9|830.7|30751
1593514500000|2020-06-30 10:55:00|831.3|830.9|828.9|828.5|831.4|831.2|828.8|828.5|94897
1593514800000|2020-06-30 11:00:00|828.8|827.5|827.9|827.6|829.1|828.8|827.2|826.9|48104
1593515100000|2020-06-30 11:05:00|827.8|827.5|827.9|827.6|828.9|828.6|826.5|825.9|43080
1593515400000|2020-06-30 11:10:00|828|827.7|831.5|831.1|831.8|831.4|827.7|827.5|48994
1593515700000|2020-06-30 11:15:00|831.6|831.2|832.4|832.1|832.9|832.5|831|830.8|30235
1593516000000|2020-06-30 11:20:00|832.5|832.2|832.4|832|833|832.8|832|831.7|28176
1593516300000|2020-06-30 11:25:00|832.3|831.9|832.9|832.5|834.2|834|831.9|831.7|42932
1593516600000|2020-06-30 11:30:00|833|832.6|835.9|835.5|836.6|836.1|833|832.6|121454
1593516900000|2020-06-30 11:35:00|835.8|835.4|837.9|837.5|838.3|837.8|835.3|834.9|32354
1593517200000|2020-06-30 11:40:00|837.8|837.3|835.4|835|838|837.8|835.3|835|49345
1593517500000|2020-06-30 11:45:00|835.5|835.1|833.5|833.1|835.6|835.3|833.2|832.8|100007
1593517800000|2020-06-30 11:50:00|833.6|833.2|833.3|833|833.9|833.7|832.9|832.6|17147
1593518100000|2020-06-30 11:55:00|833.2|832.9|832|831.6|833.5|833.2|831.4|831.1|23774
1593518400000|2020-06-30 12:00:00|831.9|831.5|831.3|830.9|832.3|831.9|830.4|830.2|42449
1593518700000|2020-06-30 12:05:00|831.2|831|831.6|831.1|832|831.6|830|829.7|16951
1593519000000|2020-06-30 12:10:00|831.5|831.2|828.7|828.4|831.5|831.2|828.6|828.1|22748
1593519300000|2020-06-30 12:15:00|828.6|828.3|829.9|829.6|830.6|830.3|828.3|828|48366
1593519600000|2020-06-30 12:20:00|829.8|829.5|830.9|830.6|831.5|831.2|829.2|828.9|41580
1593519900000|2020-06-30 12:25:00|830.8|830.7|830.5|830.1|832.3|831.9|830.2|829.8|21233
1593520200000|2020-06-30 12:30:00|830.6|830|828.7|828.3|830.7|830.5|828.2|827.9|41903
1593520500000|2020-06-30 12:35:00|828.6|828.4|829.8|829.4|830.1|829.8|828.1|827.9|25815
1593520800000|2020-06-30 12:40:00|829.7|829.3|830.7|830.4|831|830.7|829.2|828.8|34074
1593521100000|2020-06-30 12:45:00|830.6|830.3|831.5|831.2|832|831.6|830.4|830.2|50146
1593521400000|2020-06-30 12:50:00|831.4|831.1|830.7|830.3|831.4|831.1|830|829.6|70177
1593521700000|2020-06-30 12:55:00|830.6|830.4|830.8|830.4|831.7|831.4|829.8|829.6|48408
1593522000000|2020-06-30 13:00:00|830.9|830.5|831.7|831.4|833.9|833.6|830.9|830.5|79337
1593522300000|2020-06-30 13:05:00|831.6|831.5|831.5|831.3|832.4|832|831.1|830.7|31253
1593522600000|2020-06-30 13:10:00|831.6|831.2|832.1|831.8|832.4|832.1|830.6|830.3|33984
1593522900000|2020-06-30 13:15:00|832.2|831.9|831.7|831.5|833.3|833.1|831.3|831.1|38611
1593523200000|2020-06-30 13:20:00|831.8|831.4|833.8|833.4|833.9|833.7|831.3|831.1|48294
1593523500000|2020-06-30 13:25:00|833.9|833.5|835.4|835.1|835.8|835.3|833.3|833|51497
1593523800000|2020-06-30 13:30:00|835.5|835|834.4|833.9|837.3|837.2|833.4|833.2|167727
1593524100000|2020-06-30 13:35:00|834.5|834|837.2|836.8|838.4|838.2|834.4|834|159069
1593524400000|2020-06-30 13:40:00|837.3|836.9|837.2|836.8|838|837.5|834.7|834.4|156727
1593524700000|2020-06-30 13:45:00|837.4|836.9|835.9|835.5|839.4|839|835|834.8|91328
1593525000000|2020-06-30 13:50:00|836|835.6|836.4|836.1|836.9|836.6|834.2|834|107235
1593525300000|2020-06-30 13:55:00|836.5|836|836|835.6|836.9|836.5|834.8|834.5|49995
1593525600000|2020-06-30 14:00:00|835.8|835.5|835.6|835.2|838.6|838.4|835.4|835.2|92802
1593525900000|2020-06-30 14:05:00|835.5|835.3|837.7|837.3|838.6|838.2|835.1|835|61284
1593526200000|2020-06-30 14:10:00|837.8|837.4|838.7|838.4|838.8|838.6|836.9|836.7|67848
1593526500000|2020-06-30 14:15:00|838.6|838.3|837.9|837.6|839.2|838.9|837|836.7|67779
1593526800000|2020-06-30 14:20:00|838|837.7|840.6|840.2|840.7|840.6|837.6|837.3|183792
1593527100000|2020-06-30 14:25:00|840.7|840.3|839.8|839.5|842|841.6|838.9|838.5|119949
1593527400000|2020-06-30 14:30:00|839.9|839.6|842.3|841.8|842.4|842.1|839.3|838.9|115173
1593527700000|2020-06-30 14:35:00|842.4|841.9|840.4|840|842.7|842.5|840|839.6|120070
1593528000000|2020-06-30 14:40:00|840.3|839.9|842|841.6|842.3|842|840.1|839.9|74719
1593528300000|2020-06-30 14:45:00|841.9|841.5|843.2|843|843.6|843.3|841.7|841.4|96128
1593528600000|2020-06-30 14:50:00|843.3|843.1|844.5|844.3|845.9|845.5|842.5|842|117866
1593528900000|2020-06-30 14:55:00|844.7|844.4|845.1|844.8|845.5|845.2|844.2|843.8|50729
1593529200000|2020-06-30 15:00:00|845.2|844.9|845|844.8|845.5|845.3|843.3|843.2|274292
1593529500000|2020-06-30 15:05:00|844.9|844.6|846.5|846.2|847.1|846.9|844.8|844.5|341560
1593529800000|2020-06-30 15:10:00|846.6|846.3|846.5|846.2|847|846.8|844.9|844.7|237096
1593530100000|2020-06-30 15:15:00|846.6|846.3|846.4|846.1|847.7|847.6|845.5|845.2|239744
1593530400000|2020-06-30 15:20:00|846.3|846.2|848.3|848.1|848.7|848.4|845.8|845.4|266167
1593530700000|2020-06-30 15:25:00|848.4|848.2|849|848.4|850.5|850.3|847.1|846.9|580346
1593597600000|2020-07-01 10:00:00|843.2|842.4|841.1|840.9|843.2|842.7|838.8|837.9|176451
1593597900000|2020-07-01 10:05:00|841|840.5|840.8|840.4|842.4|841.8|839.9|839.2|89024
1593598200000|2020-07-01 10:10:00|840.7|840.5|841.1|840.7|841.4|841.1|840.2|840|106338
1593598500000|2020-07-01 10:15:00|841|840.5|840.8|840.4|842.3|842|839.7|839.5|96579
1593598800000|2020-07-01 10:20:00|840.7|840.3|840.4|840.1|841.2|840.7|838.7|838.4|101906
1593599100000|2020-07-01 10:25:00|840.3|840|840.1|839.7|841.7|841.3|839.7|839.5|53791
1593599400000|2020-07-01 10:30:00|840|839.8|843.9|843.5|844.2|843.8|839.9|839.6|112968
1593599700000|2020-07-01 10:35:00|843.8|843.3|839.9|839.4|843.8|843.3|838.7|838.5|154507
1593600000000|2020-07-01 10:40:00|839.8|839.5|839.7|839.2|840.2|839.9|837.7|837.3|110799
1593600300000|2020-07-01 10:45:00|839.6|839.1|837.6|837.2|839.7|839.2|837.2|837|72954
1593600600000|2020-07-01 10:50:00|837.5|837.1|834.4|834|837.5|837.1|832.8|832.7|155523
1593600900000|2020-07-01 10:55:00|834.3|833.9|834.6|834.2|834.7|834.4|831.5|831.3|55759
1593601200000|2020-07-01 11:00:00|834.9|834.1|831|830.4|834.9|834.1|829.6|829.3|70841
1593601500000|2020-07-01 11:05:00|830.9|830.5|832.3|831.9|832.5|832.3|830.1|829.7|70240
1593601800000|2020-07-01 11:10:00|832.4|831.8|832.4|832|833.4|833.1|830.8|830.6|190233
1593602100000|2020-07-01 11:15:00|832.3|831.9|836.1|835.5|836.3|836|832|831.6|118376
1593602400000|2020-07-01 11:20:00|836.2|835.6|835.8|835.4|836.7|836.2|834.7|834.4|156579
1593602700000|2020-07-01 11:25:00|835.7|835.2|835.2|834.8|835.9|835.5|834.1|833.7|68835
1593603000000|2020-07-01 11:30:00|835.1|834.9|833.5|833.1|835.5|835.2|832.8|832.4|84117
1593603300000|2020-07-01 11:35:00|833.6|833.2|834|833.6|834.5|834.2|832.4|832|57829
1593603600000|2020-07-01 11:40:00|833.9|833.7|834|833.6|834.3|834.1|831.5|830.9|69468
1593603900000|2020-07-01 11:45:00|833.9|833.5|834.3|834|834.7|834.5|832.7|832.3|145463
1593604200000|2020-07-01 11:50:00|834.2|833.9|837.1|836.8|838|837.7|833.7|833.3|191746
1593604500000|2020-07-01 11:55:00|837|836.7|836.9|836.6|837.3|837.1|835.5|835.3|66848
1593604800000|2020-07-01 12:00:00|836.8|836.7|835.2|834.9|837.5|837.3|834.6|834.3|80740
1593605100000|2020-07-01 12:05:00|835.1|834.7|834|833.6|835.1|834.7|833.8|833.5|67438
1593605400000|2020-07-01 12:10:00|834.1|833.5|835.4|835|835.5|835.1|833.5|833.2|50433
1593605700000|2020-07-01 12:15:00|835.5|835.2|834.6|834.3|835.7|835.2|833.3|833|33064
1593606000000|2020-07-01 12:20:00|834.5|834.2|837.3|837.1|837.4|837.3|833.8|833.4|79392
1593606300000|2020-07-01 12:25:00|837.2|836.9|836.3|836|838|837.8|836.3|835.9|52953
1593606600000|2020-07-01 12:30:00|836.2|835.9|840|839.7|840.3|839.9|835.5|835.1|110841
1593606900000|2020-07-01 12:35:00|839.9|839.6|843.7|843.3|844|843.8|839.4|839|118619
1593607200000|2020-07-01 12:40:00|843.8|843.4|842.6|842|844.4|844.1|841.6|841.3|67881
1593607500000|2020-07-01 12:45:00|842.7|842.1|845.4|844.8|849.1|848.8|842.7|842|254963
1593607800000|2020-07-01 12:50:00|845.3|844.9|848.4|848|848.5|848.2|845.2|844.9|230446
1593608100000|2020-07-01 12:55:00|848.5|848.1|849.5|849.3|849.6|849.5|848.2|847.8|134975
1593608400000|2020-07-01 13:00:00|849.6|849.4|850.2|849.8|851.6|851.3|847.9|847.5|223905
1593608700000|2020-07-01 13:05:00|850.3|849.9|848.4|848|851|850.9|847.9|847.4|108416
1593609000000|2020-07-01 13:10:00|848.3|847.9|847.2|846.8|849.6|849.3|846.6|846.2|75823
1593609300000|2020-07-01 13:15:00|847.3|846.7|844.9|844.6|848.4|848.1|844.2|843.7|69765
1593609600000|2020-07-01 13:20:00|845|844.7|844.3|843.8|845.4|845.1|843.6|843.5|52425
1593609900000|2020-07-01 13:25:00|844.4|843.9|845.9|845.5|846.3|846|843.9|843.5|67472
1593610200000|2020-07-01 13:30:00|845.8|845.4|847.4|847|847.5|847.4|843.7|843.5|417000
1593610500000|2020-07-01 13:35:00|847.5|847.1|848.4|848|850.4|850.1|846.7|846.5|278725
1593610800000|2020-07-01 13:40:00|848.5|848.1|849.9|849.4|850|849.7|847.2|847.1|130610
1593611100000|2020-07-01 13:45:00|849.8|849.3|847.6|847.2|850.8|850.4|845.9|845.6|167718
1593611400000|2020-07-01 13:50:00|847.5|847.3|844.7|844.3|849.4|848.9|844.5|844.2|164882
1593611700000|2020-07-01 13:55:00|844.8|844.2|845.9|844.9|846.1|845.2|843|842.6|71891
1593612000000|2020-07-01 14:00:00|846.4|845|843.5|843.1|849.8|849.6|843.5|843.1|202617
1593612300000|2020-07-01 14:05:00|843.6|843.2|845.5|844.9|846.1|845.6|842.4|841.9|62443
1593612600000|2020-07-01 14:10:00|845.6|845|849.1|848.7|849.7|849.2|845.6|845|108745
1593612900000|2020-07-01 14:15:00|849.2|848.8|849.7|849.1|850.4|850|848.2|847.7|96148
1593613200000|2020-07-01 14:20:00|849.6|849.2|848.9|848.4|850|849.7|848.2|847.7|127330
1593613500000|2020-07-01 14:25:00|848.8|848.3|847.8|847.4|849.8|849.5|847.3|847|51034
1593613800000|2020-07-01 14:30:00|847.9|847.5|845.9|845.5|849.4|849|845.7|845.2|52412
1593614100000|2020-07-01 14:35:00|846|845.6|844.3|844.1|846.3|845.9|842.5|842.1|172977
1593614400000|2020-07-01 14:40:00|844.4|844.2|841.5|841.2|845.5|845.2|841.4|841.1|84236
1593614700000|2020-07-01 14:45:00|841.6|841.3|839.3|838.9|841.9|841.6|838.9|838.4|214751
1593615000000|2020-07-01 14:50:00|839.2|838.8|839.9|839.3|841.3|841|839|838.6|127692
1593615300000|2020-07-01 14:55:00|839.8|839.2|841.4|841|841.5|841.2|838.5|838.2|53027
1593615600000|2020-07-01 15:00:00|841.5|841.1|838.3|838|842.1|841.7|838|837.7|135720
1593615900000|2020-07-01 15:05:00|838.2|837.9|839.1|838.8|839.8|839.5|838|837.6|72554
1593616200000|2020-07-01 15:10:00|839|838.9|837.3|837|839.3|838.9|836|835.7|81339
1593616500000|2020-07-01 15:15:00|837.2|836.9|834.3|834|838|837.8|833.8|833.3|152847
1593616800000|2020-07-01 15:20:00|834.2|833.9|834.4|834.2|835.6|835.3|832.8|832.5|181814
1593617100000|2020-07-01 15:25:00|834.5|834.1|833.4|832.9|834.6|834.3|831.3|831|263525
1593673200000|2020-07-02 07:00:00|841.9|840.3|841.2|840.5|845.4|844.2|840.5|839.3|312527
1593673500000|2020-07-02 07:05:00|841.1|840.4|845.7|845.5|846|845.6|839.6|838.9|346231
1593673800000|2020-07-02 07:10:00|845.6|845.3|846.9|846.8|850|849.4|845.6|845.3|159495
1593674100000|2020-07-02 07:15:00|847.1|846.5|848.4|848.2|848.7|848.4|845.3|844.9|180714
1593674400000|2020-07-02 07:20:00|848.5|848.3|850.9|850.3|853|852.7|848.5|848|202696
1593674700000|2020-07-02 07:25:00|851|850.4|853.9|853.4|855.8|855.1|850.3|850|198787
1593675000000|2020-07-02 07:30:00|854|853.5|851.1|850.1|855.4|854.8|850|849.1|166020
1593675300000|2020-07-02 07:35:00|851.2|850.3|857.5|857|858.2|857.7|851|850.1|196916
1593675600000|2020-07-02 07:40:00|857.3|857.1|857.6|857.1|858.9|858.4|855.6|854.9|111726
1593675900000|2020-07-02 07:45:00|857.7|857|859.7|859.3|861|860.7|857.7|857|332370
1593676200000|2020-07-02 07:50:00|859.8|859.4|861.2|860.7|861.6|861|858.8|858.3|168236
1593676500000|2020-07-02 07:55:00|861.3|860.8|862.2|861.7|863.5|863.2|860.5|860|152494
1593676800000|2020-07-02 08:00:00|862.1|861.5|857.8|857.3|863.5|863.1|857.4|857|177336
1593677100000|2020-07-02 08:05:00|857.7|857.2|858.7|858.4|858.8|858.5|855.7|855|131500
1593677400000|2020-07-02 08:10:00|858.8|858.5|858.2|857.5|860.4|859.9|857.7|857.3|121550
1593677700000|2020-07-02 08:15:00|858.3|857.6|858.9|858.5|859.9|859.7|858|857.6|114009
1593678000000|2020-07-02 08:20:00|858.8|858.4|860.4|860|861.7|861.2|858.7|858.2|50064
1593678300000|2020-07-02 08:25:00|860.5|860.1|863.5|863.2|864.6|864.1|860.4|860|207173
1593678600000|2020-07-02 08:30:00|863.6|863.3|866.3|866.2|866.4|866.2|861|860.5|157698
1593678900000|2020-07-02 08:35:00|866.5|866.3|864.4|863.9|867.4|867.2|864.1|863.6|79060
1593679200000|2020-07-02 08:40:00|864.3|864|866.1|865.7|866.3|866.1|863.9|863.7|49742
1593679500000|2020-07-02 08:45:00|866|865.8|864.4|863.8|866.4|866.2|863.9|863.7|54113
1593679800000|2020-07-02 08:50:00|864.3|863.9|864.6|864.3|866.3|866|864.1|863.7|65873
1593680100000|2020-07-02 08:55:00|864.7|864.4|861.9|861.6|865.2|864.9|861|860.7|92983
1593680400000|2020-07-02 09:00:00|862|861.7|861.1|861|863.5|863.1|858.8|858.4|148959
1593680700000|2020-07-02 09:05:00|861|860.8|864|863.5|864.4|864.2|859.5|859.1|87627
1593681000000|2020-07-02 09:10:00|863.9|863.6|865.8|865.4|866.9|866.4|863.4|863.3|264813
1593681300000|2020-07-02 09:15:00|865.7|865.3|868.9|868.8|868.9|868.8|864.2|863.8|137029
1593681600000|2020-07-02 09:20:00|869|868.7|868.4|868.1|869.6|869.3|867.7|867.3|167986
1593681900000|2020-07-02 09:25:00|868.5|868|868.4|868|869.6|869.3|867.7|867.4|109604
1593682200000|2020-07-02 09:30:00|868.3|867.9|865.4|865.1|868.4|868|864.6|864.4|93808
1593682500000|2020-07-02 09:35:00|865.3|865|867|866.6|868|867.7|864.4|864.1|109541
1593682800000|2020-07-02 09:40:00|866.9|866.7|866.4|866.1|867.7|867.5|865.3|864.9|96320
1593683100000|2020-07-02 09:45:00|866.3|866.2|865.6|865.3|867.1|866.9|865|864.7|89649
1593683400000|2020-07-02 09:50:00|865.7|865.4|863.1|862.7|866.4|866.1|863.1|862.7|84186
1593683700000|2020-07-02 09:55:00|863|862.6|865.4|865.1|865.5|865.2|862.8|862.6|88571
1593684000000|2020-07-02 10:00:00|865.5|865.2|864.6|864.3|866.4|866.1|864.5|864.2|72591
1593684300000|2020-07-02 10:05:00|864.5|864.2|861.6|861.4|864.5|864.2|859.9|859.7|85672
1593684600000|2020-07-02 10:10:00|861.7|861.5|863.3|863|863.3|863.1|861.4|861.1|156219
1593684900000|2020-07-02 10:15:00|863.2|863.1|861.5|861.2|864.3|864.1|861.1|860.8|53360
1593685200000|2020-07-02 10:20:00|861.6|861.3|859.6|859.3|862.3|862|858.8|858.4|198923
1593685500000|2020-07-02 10:25:00|859.5|859.4|860.7|860.5|862.2|861.7|858.7|858.3|57018
1593685800000|2020-07-02 10:30:00|860.6|860.4|861.7|861.4|862|861.6|860.2|859.9|62017
1593686100000|2020-07-02 10:35:00|861.8|861.5|860.4|860.1|862.1|861.9|860.3|860|94382
1593686400000|2020-07-02 10:40:00|860.3|860|860.5|860.3|860.8|860.4|858.9|858.8|113485
1593686700000|2020-07-02 10:45:00|860.6|860.4|861.8|861.5|862.2|861.9|859.9|859.7|112163
1593687000000|2020-07-02 10:50:00|861.7|861.4|862.8|862.5|863.1|862.8|861.2|861|53041
1593687300000|2020-07-02 10:55:00|862.7|862.6|863.6|863.3|863.7|863.4|862.2|862|62951
1593687600000|2020-07-02 11:00:00|863.5|863.4|862.6|862.3|864.1|863.7|862.4|862.3|46779
1593687900000|2020-07-02 11:05:00|862.5|862.2|863.3|863|864.2|864|861.5|861.1|57861
1593688200000|2020-07-02 11:10:00|863.4|863.1|862|861.6|863.9|863.7|861.8|861.5|123768
1593688500000|2020-07-02 11:15:00|862.1|861.7|862.4|862.2|863.5|863.2|862.1|861.6|37761
1593688800000|2020-07-02 11:20:00|862.5|862.3|862.8|862.5|863.2|862.9|861.9|861.6|13696
1593689100000|2020-07-02 11:25:00|862.9|862.6|859.7|859.4|863.2|862.9|859.6|859.3|45334
1593689400000|2020-07-02 11:30:00|859.8|859.3|860.5|860.2|861.9|861.6|859.6|859.3|25126
1593689700000|2020-07-02 11:35:00|860.6|860.3|861.1|860.9|862.2|862|860.6|860.3|29851
1593690000000|2020-07-02 11:40:00|861.2|861|861.8|861.5|862.6|862.3|861|860.7|24545
1593690300000|2020-07-02 11:45:00|861.7|861.4|861.5|861.1|863.5|863.1|861.4|861|20746
1593690600000|2020-07-02 11:50:00|861.6|861.2|861|860.8|861.8|861.5|859.5|859.1|149188
1593690900000|2020-07-02 11:55:00|861.1|860.9|861.3|861.1|861.8|861.6|860.9|860.5|29109
1593691200000|2020-07-02 12:00:00|861.2|861.2|860.4|860.1|862.1|862|860.2|860|34763
1593691500000|2020-07-02 12:05:00|860.3|860|860.3|859.9|860.8|860.7|859.6|859.3|55464
1593691800000|2020-07-02 12:10:00|860.4|860|860.5|860.2|861.1|860.8|859.5|859.1|30858
1593692100000|2020-07-02 12:15:00|860.6|860.3|857.7|857.3|860.6|860.3|857.4|857.1|54313
1593692400000|2020-07-02 12:20:00|857.6|857.1|856.6|856.3|858.2|858|856.5|856|110683
1593692700000|2020-07-02 12:25:00|856.7|856.4|857.5|856.1|858.4|858.1|856.7|856|104983
1593693000000|2020-07-02 12:30:00|858.2|856.4|865.1|864.6|867|866.9|857.2|856.1|348228
1593693300000|2020-07-02 12:35:00|865.2|864.7|866|865.5|867.7|867.2|865|864.5|263665
1593693600000|2020-07-02 12:40:00|866.2|865.6|867.2|866.9|868.9|868.4|866.2|865.6|136802
1593693900000|2020-07-02 12:45:00|867.1|866.7|868.5|868.3|869.6|869.1|867|866.5|140486
1593694200000|2020-07-02 12:50:00|868.6|868.4|870.9|870.7|872|871.6|868.3|868.1|241629
1593694500000|2020-07-02 12:55:00|871|870.8|869.2|868.8|871|870.8|866.6|866.3|163379
1593694800000|2020-07-02 13:00:00|869.3|868.9|867.7|867.3|870.5|870.4|866.8|866.6|129466
1593695100000|2020-07-02 13:05:00|867.6|867.2|866.1|865.7|868.8|868.3|865.5|865.3|243796
1593695400000|2020-07-02 13:10:00|866|865.8|864.6|864.2|866|865.8|863.7|863.3|83978
1593695700000|2020-07-02 13:15:00|864.5|864.1|863.9|863.5|865.8|865.4|863.2|863.1|145775
1593696000000|2020-07-02 13:20:00|863.8|863.4|863.3|863|865|864.6|862.7|862.5|142288
1593696300000|2020-07-02 13:25:00|863.2|862.9|862.3|862.1|863.3|863.2|862.2|862|90939
1593696600000|2020-07-02 13:30:00|862.4|862.2|865.3|864.9|865.3|864.9|859.8|859.6|305775
1593696900000|2020-07-02 13:35:00|865.4|865|863.5|863.3|866|865.6|861.5|861.2|140598
1593697200000|2020-07-02 13:40:00|863.6|863.4|862.3|861.8|864.3|863.8|859.7|859.5|150465
1593697500000|2020-07-02 13:45:00|862.4|861.9|864.9|864.5|865|864.8|862.3|861.8|196947
1593697800000|2020-07-02 13:50:00|865|864.6|863.3|862.9|865.4|865.2|862.8|862.4|124840
1593698100000|2020-07-02 13:55:00|863.2|863|866.6|866.1|867|866.7|863.2|863|87085
1593698400000|2020-07-02 14:00:00|866.4|866.2|866|865.6|867.9|867.5|865|864.6|134581
1593698700000|2020-07-02 14:05:00|866.1|865.7|869.8|869.5|870|869.7|866.1|865.7|128067
1593699000000|2020-07-02 14:10:00|869.9|869.6|865.2|864.8|870.5|870.2|865.2|864.8|172364
1593699300000|2020-07-02 14:15:00|865.3|864.9|864.9|864.6|866.9|866.6|864.3|864.1|136978
1593699600000|2020-07-02 14:20:00|865|864.7|861.4|860.8|866.1|865.8|860.9|860.7|143363
1593699900000|2020-07-02 14:25:00|861.3|860.9|860.1|859.7|862.5|862.1|859.5|859.2|142099
1593700200000|2020-07-02 14:30:00|860|859.6|860|859.7|861.7|861.5|858.8|858.6|92292
1593700500000|2020-07-02 14:35:00|860.1|859.6|859.7|859.2|861.3|861|859.1|858.7|146152
1593700800000|2020-07-02 14:40:00|859.6|859.1|861|860.7|861.8|861.6|859.2|858.9|140889
1593701100000|2020-07-02 14:45:00|861.1|860.8|859.1|858.7|861.8|861.5|858.9|858.6|133174
1593701400000|2020-07-02 14:50:00|859.2|858.8|853.9|853.4|859.8|859.7|853.7|853.3|212858
1593701700000|2020-07-02 14:55:00|854|853.2|852.9|852.5|855.4|855|852.5|852.1|213322
1593702000000|2020-07-02 15:00:00|852.8|852.4|853.8|853.5|855.5|855|851.5|851.1|205562
1593702300000|2020-07-02 15:05:00|853.9|853.6|855|854.5|857.3|856.9|853.7|853.4|115691
1593702600000|2020-07-02 15:10:00|854.9|854.4|853.3|853|855|854.5|852.1|851.9|123907
1593702900000|2020-07-02 15:15:00|853.4|853.1|854.3|854.1|856.1|855.9|852.9|852.8|241914
1593703200000|2020-07-02 15:20:00|854.4|854.2|854.1|853.8|855|854.7|852.4|852|447600
1593703500000|2020-07-02 15:25:00|854|853.7|857.3|857|857.9|857.4|853.2|853|224311
1593759600000|2020-07-03 07:00:00|856.4|855|856|855.1|863.3|862.1|853|852.6|346520
1593759900000|2020-07-03 07:05:00|855.8|855|860.7|860.1|862.4|861.7|852.2|851.2|70580
1593760200000|2020-07-03 07:10:00|860.6|859.9|855|854.1|861.1|860.7|855|853.9|114193
1593760500000|2020-07-03 07:15:00|854.9|854.3|850.8|850.1|855.7|854.8|850.3|850|152043
1593760800000|2020-07-03 07:20:00|850.9|850.2|848.2|847.6|852|851|845.8|845.1|195250
1593761100000|2020-07-03 07:25:00|848.3|847.7|849.7|848.9|852|851.5|847.9|846.8|172047
1593761400000|2020-07-03 07:30:00|849.6|848.8|850.1|849.2|850.7|849.8|846.3|845.5|105001
1593761700000|2020-07-03 07:35:00|849.7|849.1|850.1|849.3|851.2|850.5|848.2|847.5|40988
1593762000000|2020-07-03 07:40:00|849.9|849.2|851.6|850.8|852.3|852.2|849.7|848.9|41383
1593762300000|2020-07-03 07:45:00|851.7|850.9|849.6|849.1|851.7|851.1|846.5|845.9|206872
1593762600000|2020-07-03 07:50:00|849.7|849.2|847.7|847.2|851.1|850.4|845.4|845.1|203517
1593762900000|2020-07-03 07:55:00|847.6|846.9|849.5|849|849.6|849|847.5|846.8|51558
1593763200000|2020-07-03 08:00:00|849.4|848.9|849.6|849.1|850.5|850.1|848.2|848|31811
1593763500000|2020-07-03 08:05:00|849.7|849.2|851|850.6|851.5|851.2|849.4|848.9|25165
1593763800000|2020-07-03 08:10:00|850.9|850.5|847.8|847.3|851|850.6|847.3|846.7|42820
1593764100000|2020-07-03 08:15:00|847.7|847.4|849.1|848.6|850|849.8|847.6|847.2|33824
1593764400000|2020-07-03 08:20:00|849|848.5|848.6|848.2|849.6|849.2|847.9|847.3|31974
1593764700000|2020-07-03 08:25:00|848.7|848.3|848.6|848|849.7|849.3|848|847.7|21404
1593765000000|2020-07-03 08:30:00|848.5|848.1|849.2|848.8|849.3|848.8|846.6|846.2|77878
1593765300000|2020-07-03 08:35:00|849.3|848.9|848.3|848.1|849.9|849.4|848|847.6|18771
1593765600000|2020-07-03 08:40:00|848.2|848|850|849.6|850|849.6|847.8|847.6|13077
1593765900000|2020-07-03 08:45:00|849.9|849.5|849.8|849.3|850|849.8|849.1|848.7|9243
1593766200000|2020-07-03 08:50:00|849.9|849.4|852.9|852.6|853|852.7|849.8|849.4|87276
1593766500000|2020-07-03 08:55:00|852.8|852.5|851.5|851.2|853|852.9|851|850.6|79448
1593766800000|2020-07-03 09:00:00|851.4|851.1|851.8|851.6|852.1|851.8|851.1|850.9|12094
1593767100000|2020-07-03 09:05:00|851.7|851.5|853.9|853.6|854|853.8|851.2|851|78818
1593767400000|2020-07-03 09:10:00|853.8|853.4|852.9|852.6|853.8|853.5|851.8|851.6|77937
1593767700000|2020-07-03 09:15:00|853|852.7|852.3|851.9|853.8|853.6|852.2|851.9|53197
1593768000000|2020-07-03 09:20:00|852.2|852|851.4|851.1|852.5|852.1|850.4|850.2|38434
1593768300000|2020-07-03 09:25:00|851.5|851.2|849.7|849.3|852.2|851.9|849.4|849.3|26742
1593768600000|2020-07-03 09:30:00|849.6|849.2|849.3|849.2|850.8|850.5|849.1|848.8|22711
1593768900000|2020-07-03 09:35:00|849.4|849.3|849.3|849|850.5|850.3|849.3|849|18905
1593769200000|2020-07-03 09:40:00|849.2|848.8|849.3|849|849.7|849.3|848.7|848.6|11079
1593769500000|2020-07-03 09:45:00|849.2|848.9|845.7|845.3|849.2|848.9|845.3|845|137026
1593769800000|2020-07-03 09:50:00|845.6|845.1|845.2|844.8|846.9|846.6|844.4|844.1|86842
1593770100000|2020-07-03 09:55:00|845.1|844.7|842.9|842.6|845.2|844.8|842.7|842.5|139302
1593770400000|2020-07-03 10:00:00|842.8|842.5|844.5|844.3|844.6|844.3|841.7|841.4|51593
1593770700000|2020-07-03 10:05:00|844.4|844.2|843.9|843.6|844.4|844.2|842.4|841.9|14462
1593771000000|2020-07-03 10:10:00|843.8|843.5|844|843.7|844.2|843.9|842.3|841.8|30964
1593771300000|2020-07-03 10:15:00|843.9|843.6|843.1|842.8|844.8|844.6|842.8|842.5|38292
1593771600000|2020-07-03 10:20:00|842.7|842.7|843.7|843.2|844|843.6|842.2|842|36987
1593771900000|2020-07-03 10:25:00|843.6|843.1|845.3|844.9|845.4|845|842.9|842.5|15894
1593772200000|2020-07-03 10:30:00|845.2|845|851.5|850.9|851.6|851.1|845.1|844.9|107475
1593772500000|2020-07-03 10:35:00|851.7|851|848.5|848|851.8|851.3|848.3|847.9|41881
1593772800000|2020-07-03 10:40:00|848.6|848.1|847.6|847.2|849.5|849.1|847.4|847.1|44979
1593773100000|2020-07-03 10:45:00|847.5|847.1|850.3|850|851.4|850.9|847.2|846.9|20315
1593773400000|2020-07-03 10:50:00|850.2|849.9|851.2|850.8|851.5|851.1|849.5|849.1|37356
1593773700000|2020-07-03 10:55:00|851.1|850.9|852.9|852.5|853|852.7|850.9|850.5|14317
1593774000000|2020-07-03 11:00:00|850.7|850|850.1|849.8|852.7|851.8|849.2|848.8|243510
1593774300000|2020-07-03 11:05:00|850|849.9|851.7|851.2|851.7|851.2|849.7|849.4|6332
1593774600000|2020-07-03 11:10:00|851.6|851.3|851.7|851.3|851.8|851.5|850.6|850.3|26930
1593774900000|2020-07-03 11:15:00|851.6|851.4|850.9|850.7|852|851.7|850.6|850.3|18570
1593775200000|2020-07-03 11:20:00|851|850.8|850.3|850|851.1|850.8|849.3|848.8|10007
1593775500000|2020-07-03 11:25:00|850.2|849.9|848|847.6|850.3|850|847.6|847.3|38696
1593775800000|2020-07-03 11:30:00|847.9|847.5|849|848.7|849.5|849.1|847.8|847.4|14029
1593776100000|2020-07-03 11:35:00|849.1|848.6|848.5|848.2|849.2|849.1|848|847.6|8277
1593776400000|2020-07-03 11:40:00|848.4|848.1|848|847.6|848.5|848.1|847.2|847|6350
1593776700000|2020-07-03 11:45:00|847.9|847.5|848.8|848.4|849.1|848.7|847.2|847|20638
1593777000000|2020-07-03 11:50:00|848.7|848.3|848.4|848.1|849.5|849.2|848.1|847.7|15269
1593777300000|2020-07-03 11:55:00|848.3|848|847.5|847.2|848.3|848|846.3|845.9|37824
1593777600000|2020-07-03 12:00:00|847.4|847.1|846.4|846.3|847.5|847.2|846|845.7|35271
1593777900000|2020-07-03 12:05:00|846.5|846.4|846|845.7|846.9|846.6|845.4|845|72220
1593778200000|2020-07-03 12:10:00|845.9|845.6|846|845.7|846.6|846.3|845.6|845.4|10517
1593778500000|2020-07-03 12:15:00|846.1|845.8|849.4|849.2|849.6|849.4|845.8|845.6|54732
1593778800000|2020-07-03 12:20:00|849.5|849.3|851.3|851.2|851.4|851.2|849.2|848.9|35503
1593779100000|2020-07-03 12:25:00|851.4|851.1|851.2|851|851.6|851.3|850.2|850|14369
1593779400000|2020-07-03 12:30:00|851.3|850.9|852.9|852.5|853|852.7|851.3|850.9|24552
1593779700000|2020-07-03 12:35:00|852.8|852.4|852|851.6|852.8|852.4|851.5|851.1|33881
1593780000000|2020-07-03 12:40:00|851.9|851.5|852.3|852|852.3|852.2|851.3|851|16019
1593780300000|2020-07-03 12:45:00|852.2|851.9|851.9|851.6|852.3|852.2|851.4|851.1|25946
1593780600000|2020-07-03 12:50:00|851.8|851.5|850.6|850.4|851.9|851.5|850|849.7|19649
1593780900000|2020-07-03 12:55:00|850.5|850.3|850.7|850.3|851.3|850.9|849.5|849.2|21449
1593781200000|2020-07-03 13:00:00|850.6|850.4|852.6|852.4|852.8|852.4|850.5|850.3|9868
1593781500000|2020-07-03 13:05:00|852.7|852.5|852.2|851.9|852.9|852.6|851.9|851.8|24723
1593781800000|2020-07-03 13:10:00|852.3|852|852.8|852.4|852.8|852.5|851.5|851.4|33095
1593782100000|2020-07-03 13:15:00|852.7|852.3|853.7|853.3|855.7|855.4|852.5|852.2|53365
1593782400000|2020-07-03 13:20:00|853.6|853.4|853.2|852.9|854.6|854.5|853.1|852.9|29627
1593782700000|2020-07-03 13:25:00|853.3|853|852.8|852.6|853.7|853.6|852.4|852.3|49300
1593783000000|2020-07-03 13:30:00|853|852.7|851.6|851.4|853.4|853.1|851|850.9|30520
1593783300000|2020-07-03 13:35:00|851.5|851.3|852.1|851.8|852.2|851.8|849.3|849|63235
1593783600000|2020-07-03 13:40:00|852.2|851.9|851.7|851.3|852.5|852.2|851|850.8|16138
1593783900000|2020-07-03 13:45:00|851.6|851.4|853.4|853.1|853.8|853.4|851.6|851.4|36998
1593784200000|2020-07-03 13:50:00|853.5|853.2|852.6|852.5|853.7|853.3|852.1|852|16279
1593784500000|2020-07-03 13:55:00|852.7|852.6|850.5|850.1|853.3|853|850|849.6|43659
1593784800000|2020-07-03 14:00:00|850.4|850|852.9|852.6|853|852.7|850.2|849.9|16093
1593785100000|2020-07-03 14:05:00|853|852.7|851.8|851.5|853.5|853.3|851.7|851.5|35882
1593785400000|2020-07-03 14:10:00|851.7|851.6|852.3|852.1|852.9|852.6|851.6|851.5|40268
1593785700000|2020-07-03 14:15:00|852.5|852.2|851.7|851.4|852.6|852.3|851|850.8|53689
1593786000000|2020-07-03 14:20:00|851.8|851.5|850.5|850.2|852.5|852.2|850.4|850|28065
1593786300000|2020-07-03 14:25:00|850.6|850.3|849|848.7|850.9|850.7|849|848.7|82878
1593786600000|2020-07-03 14:30:00|848.9|848.6|844.3|844|849.4|849.2|844.1|844|175338
1593786900000|2020-07-03 14:35:00|844.8|844.1|844.3|844|845.3|844.9|841.9|841.6|184248
1593787200000|2020-07-03 14:40:00|844.4|844.1|846.9|846.5|847|846.6|844.3|844|26318
1593787500000|2020-07-03 14:45:00|846.8|846.4|847.8|847.5|848.1|847.9|845.9|845.5|45533
1593787800000|2020-07-03 14:50:00|847.9|847.6|848|847.8|849|848.8|847.7|847.4|44791
1593788100000|2020-07-03 14:55:00|847.9|847.7|848.8|848.5|849.5|849.3|847.7|847.5|67416
1593788400000|2020-07-03 15:00:00|848.7|848.4|848.3|848.1|849.1|848.7|847.1|846.7|51324
1593788700000|2020-07-03 15:05:00|848.4|848.2|848.4|848.1|849.2|848.9|847.2|846.8|30841
1593789000000|2020-07-03 15:10:00|848.3|848.2|848.5|848.3|849.4|849.2|847.9|847.7|33519
1593789300000|2020-07-03 15:15:00|848.6|848.4|848.6|848.3|849.1|848.9|847.4|847.3|87373
1593789600000|2020-07-03 15:20:00|848.5|848.2|846.9|846.7|848.6|848.5|846.8|846.7|137702
1593789900000|2020-07-03 15:25:00|846.8|846.6|845.7|845|847.2|846.9|845.5|845|197079
1593759600000|2020-07-03 07:00:00|856.4|855|856|855.1|863.3|862.1|853|852.6|346520
1593759900000|2020-07-03 07:05:00|855.8|855|860.7|860.1|862.4|861.7|852.2|851.2|70580
1593760200000|2020-07-03 07:10:00|860.6|859.9|855|854.1|861.1|860.7|855|853.9|114193
1593760500000|2020-07-03 07:15:00|854.9|854.3|850.8|850.1|855.7|854.8|850.3|850|152043
1593760800000|2020-07-03 07:20:00|850.9|850.2|848.2|847.6|852|851|845.8|845.1|195250
1593761100000|2020-07-03 07:25:00|848.3|847.7|849.7|848.9|852|851.5|847.9|846.8|172047
1593761400000|2020-07-03 07:30:00|849.6|848.8|850.1|849.2|850.7|849.8|846.3|845.5|105001
1593761700000|2020-07-03 07:35:00|849.7|849.1|850.1|849.3|851.2|850.5|848.2|847.5|40988
1593762000000|2020-07-03 07:40:00|849.9|849.2|851.6|850.8|852.3|852.2|849.7|848.9|41383
1593762300000|2020-07-03 07:45:00|851.7|850.9|849.6|849.1|851.7|851.1|846.5|845.9|206872
1593762600000|2020-07-03 07:50:00|849.7|849.2|847.7|847.2|851.1|850.4|845.4|845.1|203517
1593762900000|2020-07-03 07:55:00|847.6|846.9|849.5|849|849.6|849|847.5|846.8|51558
1593763200000|2020-07-03 08:00:00|849.4|848.9|849.6|849.1|850.5|850.1|848.2|848|31811
1593763500000|2020-07-03 08:05:00|849.7|849.2|851|850.6|851.5|851.2|849.4|848.9|25165
1593763800000|2020-07-03 08:10:00|850.9|850.5|847.8|847.3|851|850.6|847.3|846.7|42820
1593764100000|2020-07-03 08:15:00|847.7|847.4|849.1|848.6|850|849.8|847.6|847.2|33824
1593764400000|2020-07-03 08:20:00|849|848.5|848.6|848.2|849.6|849.2|847.9|847.3|31974
1593764700000|2020-07-03 08:25:00|848.7|848.3|848.6|848|849.7|849.3|848|847.7|21404
1593765000000|2020-07-03 08:30:00|848.5|848.1|849.2|848.8|849.3|848.8|846.6|846.2|77878
1593765300000|2020-07-03 08:35:00|849.3|848.9|848.3|848.1|849.9|849.4|848|847.6|18771
1593765600000|2020-07-03 08:40:00|848.2|848|850|849.6|850|849.6|847.8|847.6|13077
1593765900000|2020-07-03 08:45:00|849.9|849.5|849.8|849.3|850|849.8|849.1|848.7|9243
1593766200000|2020-07-03 08:50:00|849.9|849.4|852.9|852.6|853|852.7|849.8|849.4|87276
1593766500000|2020-07-03 08:55:00|852.8|852.5|851.5|851.2|853|852.9|851|850.6|79448
1593766800000|2020-07-03 09:00:00|851.4|851.1|851.8|851.6|852.1|851.8|851.1|850.9|12094
1593767100000|2020-07-03 09:05:00|851.7|851.5|853.9|853.6|854|853.8|851.2|851|78818
1593767400000|2020-07-03 09:10:00|853.8|853.4|852.9|852.6|853.8|853.5|851.8|851.6|77937
1593767700000|2020-07-03 09:15:00|853|852.7|852.3|851.9|853.8|853.6|852.2|851.9|53197
1593768000000|2020-07-03 09:20:00|852.2|852|851.4|851.1|852.5|852.1|850.4|850.2|38434
1593768300000|2020-07-03 09:25:00|851.5|851.2|849.7|849.3|852.2|851.9|849.4|849.3|26742
1593768600000|2020-07-03 09:30:00|849.6|849.2|849.3|849.2|850.8|850.5|849.1|848.8|22711
1593768900000|2020-07-03 09:35:00|849.4|849.3|849.3|849|850.5|850.3|849.3|849|18905
1593769200000|2020-07-03 09:40:00|849.2|848.8|849.3|849|849.7|849.3|848.7|848.6|11079
1593769500000|2020-07-03 09:45:00|849.2|848.9|845.7|845.3|849.2|848.9|845.3|845|137026
1593769800000|2020-07-03 09:50:00|845.6|845.1|845.2|844.8|846.9|846.6|844.4|844.1|86842
1593770100000|2020-07-03 09:55:00|845.1|844.7|842.9|842.6|845.2|844.8|842.7|842.5|139302
1593770400000|2020-07-03 10:00:00|842.8|842.5|844.5|844.3|844.6|844.3|841.7|841.4|51593
1593770700000|2020-07-03 10:05:00|844.4|844.2|843.9|843.6|844.4|844.2|842.4|841.9|14462
1593771000000|2020-07-03 10:10:00|843.8|843.5|844|843.7|844.2|843.9|842.3|841.8|30964
1593771300000|2020-07-03 10:15:00|843.9|843.6|843.1|842.8|844.8|844.6|842.8|842.5|38292
1593771600000|2020-07-03 10:20:00|842.7|842.7|843.7|843.2|844|843.6|842.2|842|36987
1593771900000|2020-07-03 10:25:00|843.6|843.1|845.3|844.9|845.4|845|842.9|842.5|15894
1593772200000|2020-07-03 10:30:00|845.2|845|851.5|850.9|851.6|851.1|845.1|844.9|107475
1593772500000|2020-07-03 10:35:00|851.7|851|848.5|848|851.8|851.3|848.3|847.9|41881
1593772800000|2020-07-03 10:40:00|848.6|848.1|847.6|847.2|849.5|849.1|847.4|847.1|44979
1593773100000|2020-07-03 10:45:00|847.5|847.1|850.3|850|851.4|850.9|847.2|846.9|20315
1593773400000|2020-07-03 10:50:00|850.2|849.9|851.2|850.8|851.5|851.1|849.5|849.1|37356
1593773700000|2020-07-03 10:55:00|851.1|850.9|852.9|852.5|853|852.7|850.9|850.5|14317
1593774000000|2020-07-03 11:00:00|850.7|850|850.1|849.8|852.7|851.8|849.2|848.8|243510
1593774300000|2020-07-03 11:05:00|850|849.9|851.7|851.2|851.7|851.2|849.7|849.4|6332
1593774600000|2020-07-03 11:10:00|851.6|851.3|851.7|851.3|851.8|851.5|850.6|850.3|26930
1593774900000|2020-07-03 11:15:00|851.6|851.4|850.9|850.7|852|851.7|850.6|850.3|18570
1593775200000|2020-07-03 11:20:00|851|850.8|850.3|850|851.1|850.8|849.3|848.8|10007
1593775500000|2020-07-03 11:25:00|850.2|849.9|848|847.6|850.3|850|847.6|847.3|38696
1593775800000|2020-07-03 11:30:00|847.9|847.5|849|848.7|849.5|849.1|847.8|847.4|14029
1593776100000|2020-07-03 11:35:00|849.1|848.6|848.5|848.2|849.2|849.1|848|847.6|8277
1593776400000|2020-07-03 11:40:00|848.4|848.1|848|847.6|848.5|848.1|847.2|847|6350
1593776700000|2020-07-03 11:45:00|847.9|847.5|848.8|848.4|849.1|848.7|847.2|847|20638
1593777000000|2020-07-03 11:50:00|848.7|848.3|848.4|848.1|849.5|849.2|848.1|847.7|15269
1593777300000|2020-07-03 11:55:00|848.3|848|847.5|847.2|848.3|848|846.3|845.9|37824
1593777600000|2020-07-03 12:00:00|847.4|847.1|846.4|846.3|847.5|847.2|846|845.7|35271
1593777900000|2020-07-03 12:05:00|846.5|846.4|846|845.7|846.9|846.6|845.4|845|72220
1593778200000|2020-07-03 12:10:00|845.9|845.6|846|845.7|846.6|846.3|845.6|845.4|10517
1593778500000|2020-07-03 12:15:00|846.1|845.8|849.4|849.2|849.6|849.4|845.8|845.6|54732
1593778800000|2020-07-03 12:20:00|849.5|849.3|851.3|851.2|851.4|851.2|849.2|848.9|35503
1593779100000|2020-07-03 12:25:00|851.4|851.1|851.2|851|851.6|851.3|850.2|850|14369
1593779400000|2020-07-03 12:30:00|851.3|850.9|852.9|852.5|853|852.7|851.3|850.9|24552
1593779700000|2020-07-03 12:35:00|852.8|852.4|852|851.6|852.8|852.4|851.5|851.1|33881
1593780000000|2020-07-03 12:40:00|851.9|851.5|852.3|852|852.3|852.2|851.3|851|16019
1593780300000|2020-07-03 12:45:00|852.2|851.9|851.9|851.6|852.3|852.2|851.4|851.1|25946
1593780600000|2020-07-03 12:50:00|851.8|851.5|850.6|850.4|851.9|851.5|850|849.7|19649
1593780900000|2020-07-03 12:55:00|850.5|850.3|850.7|850.3|851.3|850.9|849.5|849.2|21449
1593781200000|2020-07-03 13:00:00|850.6|850.4|852.6|852.4|852.8|852.4|850.5|850.3|9868
1593781500000|2020-07-03 13:05:00|852.7|852.5|852.2|851.9|852.9|852.6|851.9|851.8|24723
1593781800000|2020-07-03 13:10:00|852.3|852|852.8|852.4|852.8|852.5|851.5|851.4|33095
1593782100000|2020-07-03 13:15:00|852.7|852.3|853.7|853.3|855.7|855.4|852.5|852.2|53365
1593782400000|2020-07-03 13:20:00|853.6|853.4|853.2|852.9|854.6|854.5|853.1|852.9|29627
1593782700000|2020-07-03 13:25:00|853.3|853|852.8|852.6|853.7|853.6|852.4|852.3|49300
1593783000000|2020-07-03 13:30:00|853|852.7|851.6|851.4|853.4|853.1|851|850.9|30520
1593783300000|2020-07-03 13:35:00|851.5|851.3|852.1|851.8|852.2|851.8|849.3|849|63235
1593783600000|2020-07-03 13:40:00|852.2|851.9|851.7|851.3|852.5|852.2|851|850.8|16138
1593783900000|2020-07-03 13:45:00|851.6|851.4|853.4|853.1|853.8|853.4|851.6|851.4|36998
1593784200000|2020-07-03 13:50:00|853.5|853.2|852.6|852.5|853.7|853.3|852.1|852|16279
1593784500000|2020-07-03 13:55:00|852.7|852.6|850.5|850.1|853.3|853|850|849.6|43659
1593784800000|2020-07-03 14:00:00|850.4|850|852.9|852.6|853|852.7|850.2|849.9|16093
1593785100000|2020-07-03 14:05:00|853|852.7|851.8|851.5|853.5|853.3|851.7|851.5|35882
1593785400000|2020-07-03 14:10:00|851.7|851.6|852.3|852.1|852.9|852.6|851.6|851.5|40268
1593785700000|2020-07-03 14:15:00|852.5|852.2|851.7|851.4|852.6|852.3|851|850.8|53689
1593786000000|2020-07-03 14:20:00|851.8|851.5|850.5|850.2|852.5|852.2|850.4|850|28065
1593786300000|2020-07-03 14:25:00|850.6|850.3|849|848.7|850.9|850.7|849|848.7|82878
1593786600000|2020-07-03 14:30:00|848.9|848.6|844.3|844|849.4|849.2|844.1|844|175338
1593786900000|2020-07-03 14:35:00|844.8|844.1|844.3|844|845.3|844.9|841.9|841.6|184248
1593787200000|2020-07-03 14:40:00|844.4|844.1|846.9|846.5|847|846.6|844.3|844|26318
1593787500000|2020-07-03 14:45:00|846.8|846.4|847.8|847.5|848.1|847.9|845.9|845.5|45533
1593787800000|2020-07-03 14:50:00|847.9|847.6|848|847.8|849|848.8|847.7|847.4|44791
1593788100000|2020-07-03 14:55:00|847.9|847.7|848.8|848.5|849.5|849.3|847.7|847.5|67416
1593788400000|2020-07-03 15:00:00|848.7|848.4|848.3|848.1|849.1|848.7|847.1|846.7|51324
1593788700000|2020-07-03 15:05:00|848.4|848.2|848.4|848.1|849.2|848.9|847.2|846.8|30841
1593789000000|2020-07-03 15:10:00|848.3|848.2|848.5|848.3|849.4|849.2|847.9|847.7|33519
1593789300000|2020-07-03 15:15:00|848.6|848.4|848.6|848.3|849.1|848.9|847.4|847.3|87373
1593789600000|2020-07-03 15:20:00|848.5|848.2|846.9|846.7|848.6|848.5|846.8|846.7|137702
1593789900000|2020-07-03 15:25:00|846.8|846.6|845.7|845|847.2|846.9|845.5|845|197079
1594018800000|2020-07-06 07:00:00|877|875.2|874.6|874|881|880.1|874.5|873|451125
1594019100000|2020-07-06 07:05:00|874.5|873.9|873.6|872.6|878.2|877.1|870.3|869.2|257707
1594019400000|2020-07-06 07:10:00|873.7|872.8|884.1|883.7|886|885.5|873.7|872.8|595747
1594019700000|2020-07-06 07:15:00|884|883.6|886.1|885.4|887|886.3|879.6|878.8|352294
1594020000000|2020-07-06 07:20:00|886|885.6|886.9|886.6|891.2|890.5|883.2|882.8|511632
1594020300000|2020-07-06 07:25:00|886.8|886.5|885.6|885|889|888.6|883.8|883.1|221941
1594020600000|2020-07-06 07:30:00|885.7|885.1|886.9|886.4|888|887.5|883.7|883.6|211148
1594020900000|2020-07-06 07:35:00|887|886.5|886|885.5|888.3|887.9|883.9|883.2|225763
1594021200000|2020-07-06 07:40:00|885.9|885.4|885.1|884.3|887|886.5|883.4|882.7|123710
1594021500000|2020-07-06 07:45:00|885|884.4|884.8|884.6|886.2|885.8|883.5|883|106351
1594021800000|2020-07-06 07:50:00|884.9|884.7|885.9|885.3|888|887.8|884.7|884.5|107603
1594022100000|2020-07-06 07:55:00|886|885.4|885.4|884.9|887|886.5|883.4|883|194462
1594022400000|2020-07-06 08:00:00|885.3|885|884.2|883.7|885.7|885.4|882.2|882|128891
1594022700000|2020-07-06 08:05:00|884.3|883.8|883.5|883.2|885.3|884.9|882|881.8|92334
1594023000000|2020-07-06 08:10:00|883.4|883|884.4|883.9|884.9|884.5|882.3|882|108616
1594023300000|2020-07-06 08:15:00|884.3|883.8|883.2|882.6|884.4|883.9|881.5|881|177618
1594023600000|2020-07-06 08:20:00|883.1|882.7|882.8|882.3|884|883.5|882.3|882|111899
1594023900000|2020-07-06 08:25:00|882.9|882.4|885|884.8|886|885.7|882.9|882.4|139953
1594024200000|2020-07-06 08:30:00|885.2|884.9|884.2|883.9|886.4|886.1|883.8|883.6|152360
1594024500000|2020-07-06 08:35:00|884.1|884.1|881.6|881.2|884.6|884.3|880.2|880|227952
1594024800000|2020-07-06 08:40:00|881.7|881.3|885.4|885|885.4|885|881.3|881|176512
1594025100000|2020-07-06 08:45:00|885.5|885.1|886.4|886|886.5|886.1|884.5|884|83550
1594025400000|2020-07-06 08:50:00|886.3|886.1|884.2|884.1|887.2|886.9|883.9|883.6|398955
1594025700000|2020-07-06 08:55:00|884.3|884.2|884.7|884.2|885.8|885.4|883.7|883.3|77287
1594026000000|2020-07-06 09:00:00|884.6|884.1|884.6|884.2|885.5|885.1|883.2|882.9|123813
1594026300000|2020-07-06 09:05:00|884.5|884.3|884.6|884.1|885.5|885.3|881.9|881.8|211548
1594026600000|2020-07-06 09:10:00|884.5|884|885|884.8|886|885.9|882.6|882.2|174879
1594026900000|2020-07-06 09:15:00|884.9|884.9|884.6|884.3|885.7|885.4|884.3|884.1|68036
1594027200000|2020-07-06 09:20:00|884.7|884.2|886.4|886.1|887.2|886.9|884.3|884.2|116021
1594027500000|2020-07-06 09:25:00|886.5|886.2|886.3|885.9|887.6|887.3|885.6|885.2|61898
1594027800000|2020-07-06 09:30:00|886.1|886|887|886.6|887.5|887.2|885.6|885.2|159339
1594028100000|2020-07-06 09:35:00|886.9|886.5|888.7|888.3|889.4|889|886.5|886.1|184019
1594028400000|2020-07-06 09:40:00|888.9|888.4|888.2|887.9|889|888.7|887.6|887.4|87794
1594028700000|2020-07-06 09:45:00|888.1|887.8|887.3|887|888.6|888.4|886.7|886.3|62239
1594029000000|2020-07-06 09:50:00|887.4|887.1|887.2|886.9|887.8|887.5|886.5|886.2|45849
1594029300000|2020-07-06 09:55:00|887.1|886.8|888.8|888.5|889.7|889.4|886.6|886.4|107868
1594029600000|2020-07-06 10:00:00|888.7|888.6|890|889.8|891.4|890.9|888.7|888.6|196561
1594029900000|2020-07-06 10:05:00|890.2|889.9|888.3|888.1|890.4|890.1|888.1|887.8|73453
1594030200000|2020-07-06 10:10:00|888.4|888.2|890.1|889.9|891|890.6|887.9|887.6|55013
1594030500000|2020-07-06 10:15:00|890.2|890|887.6|887.3|890.7|890.3|887.6|887.3|109875
1594030800000|2020-07-06 10:20:00|887.7|887.4|891.5|891.2|891.7|891.5|887|886.8|135984
1594031100000|2020-07-06 10:25:00|891.6|891.3|890.4|890.2|891.9|891.6|889|888.6|159291
1594031400000|2020-07-06 10:30:00|890.5|890.3|888.2|887.8|890.9|890.6|888|887.7|59572
1594031700000|2020-07-06 10:35:00|888.3|887.9|887.8|887.7|889.4|889.2|887.2|886.6|255823
1594032000000|2020-07-06 10:40:00|887.9|887.6|888.5|888.1|890.2|889.8|887.7|887.5|61999
1594032300000|2020-07-06 10:45:00|888.4|888.2|889.1|888.9|889.5|889|887.6|887.5|75049
1594032600000|2020-07-06 10:50:00|889.2|889|888|887.6|889.4|889.1|887.6|887.4|43700
1594032900000|2020-07-06 10:55:00|887.9|887.7|888.3|888.1|888.3|888.1|886.5|886.3|75008
1594033200000|2020-07-06 11:00:00|888.2|888|888.5|888.1|889|888.6|887.5|887|51099
1594033500000|2020-07-06 11:05:00|888.4|888.2|888.5|888.3|888.7|888.4|887.7|887.4|39902
1594033800000|2020-07-06 11:10:00|888.4|888.2|888.8|888.5|888.9|888.7|887.8|887.6|17257
1594034100000|2020-07-06 11:15:00|888.7|888.6|887.9|887.7|889.8|889.6|887.8|887.6|97737
1594034400000|2020-07-06 11:20:00|887.8|887.6|886.8|886.4|888.2|888|886.3|886|36251
1594034700000|2020-07-06 11:25:00|886.7|886.3|886.7|886.3|887.2|886.9|885.8|885.6|74517
1594035000000|2020-07-06 11:30:00|886.6|886.2|885.5|885.3|887|886.8|885.1|885|65474
1594035300000|2020-07-06 11:35:00|885.6|885.2|884.7|884.4|885.6|885.3|884.4|884|176308
1594035600000|2020-07-06 11:40:00|884.6|884.3|884.9|884.5|885.2|885.1|884.4|884.1|35636
1594035900000|2020-07-06 11:45:00|884.8|884.4|882.8|882.4|885|884.7|882.8|882.4|53752
1594036200000|2020-07-06 11:50:00|882.7|882.6|882.7|882.4|882.9|882.6|881.9|881.8|131710
1594036500000|2020-07-06 11:55:00|882.6|882.5|883.8|883.4|885.2|884.9|882.5|882.3|51830
1594036800000|2020-07-06 12:00:00|883.9|883.5|882.7|882.4|884.5|884.2|882.6|882.3|45531
1594037100000|2020-07-06 12:05:00|882.6|882.5|883.6|883.4|883.6|883.4|882.3|882|30579
1594037400000|2020-07-06 12:10:00|883.7|883.3|884.5|884.3|885|884.7|883.4|883.2|64658
1594037700000|2020-07-06 12:15:00|884.6|884.2|884.1|883.9|884.9|884.7|884|883.6|31506
1594038000000|2020-07-06 12:20:00|884|883.8|883.5|883|884.3|884|883.4|882.9|39108
1594038300000|2020-07-06 12:25:00|883.6|883.1|885.3|885|885.6|885.2|883.3|883.1|42905
1594038600000|2020-07-06 12:30:00|885.2|884.9|886.3|886|886.5|886.2|885|884.6|88240
1594038900000|2020-07-06 12:35:00|886.2|885.9|886.7|886.4|886.9|886.6|886.1|885.8|21433
1594039200000|2020-07-06 12:40:00|886.6|886.3|883.5|883.1|886.8|886.6|883.4|883.1|70556
1594039500000|2020-07-06 12:45:00|883.4|883.2|882.1|881.6|884.3|884.1|881.5|881.3|119549
1594039800000|2020-07-06 12:50:00|882|881.5|885.3|885|885.3|885.2|881.4|881.1|215454
1594040100000|2020-07-06 12:55:00|885.2|884.9|885.9|885.7|886.2|886|884.7|884.4|75441
1594040400000|2020-07-06 13:00:00|885.8|885.6|884|883.7|885.8|885.6|883.9|883.5|47470
1594040700000|2020-07-06 13:05:00|883.9|883.6|886.2|885.7|886.3|886|883|882.6|87702
1594041000000|2020-07-06 13:10:00|886.1|885.9|887.2|886.9|888.2|888|885.6|885.3|106062
1594041300000|2020-07-06 13:15:00|887.1|886.7|887.4|887.1|887.7|887.4|886.3|886.1|61182
1594041600000|2020-07-06 13:20:00|887.3|887|887.2|886.9|887.7|887.4|886.1|886|45370
1594041900000|2020-07-06 13:25:00|887.1|886.8|884.6|884.3|887.1|886.8|884.3|884|85536
1594042200000|2020-07-06 13:30:00|884.8|884.4|883.5|883.3|885.1|884.8|881.4|881.1|278767
1594042500000|2020-07-06 13:35:00|883.6|883.4|882.8|882.3|884|883.6|879.7|879.6|221398
1594042800000|2020-07-06 13:40:00|882.9|882.5|885.4|885.1|885.7|885.3|881.3|881|86711
1594043100000|2020-07-06 13:45:00|885.5|885.2|886.3|886|887.7|887.3|885.4|885.2|117415
1594043400000|2020-07-06 13:50:00|886.4|885.8|886.9|886.5|887.4|887.1|885.9|885.5|68214
1594043700000|2020-07-06 13:55:00|887|886.6|885.7|885.4|888.3|888.1|885.5|885.3|117308
1594044000000|2020-07-06 14:00:00|886|885.5|882.7|882.4|889.6|889.5|882|881.6|304285
1594044300000|2020-07-06 14:05:00|882.8|882.5|880.8|880.3|883.4|882.9|880|879.9|174344
1594044600000|2020-07-06 14:10:00|880.7|880.4|878.6|878.2|881|880.7|878.4|878.1|214249
1594044900000|2020-07-06 14:15:00|878.5|878.1|878.6|878.4|881.9|881.7|878.5|878|132973
1594045200000|2020-07-06 14:20:00|878.5|878.3|876.4|876.1|878.8|878.6|875.5|875.2|215282
1594045500000|2020-07-06 14:25:00|876.3|875.9|876.6|876|877|876.8|874.5|874.3|226235
1594045800000|2020-07-06 14:30:00|876.5|875.9|877.8|877.4|877.8|877.6|875.4|875.2|130075
1594046100000|2020-07-06 14:35:00|877.9|877.5|879.3|879|879.4|879.1|877.2|877.1|116518
1594046400000|2020-07-06 14:40:00|879.4|879.1|879.7|879.5|880|879.7|877.8|877.6|107591
1594046700000|2020-07-06 14:45:00|879.8|879.4|882.9|882.6|883.2|882.9|879.4|879|167284
1594047000000|2020-07-06 14:50:00|883|882.7|884.2|884|884.4|884.1|882|881.7|130936
1594047300000|2020-07-06 14:55:00|884.3|883.8|883.7|883.4|884.5|884.2|881.6|881.4|123932
1594047600000|2020-07-06 15:00:00|883.6|883.3|882.9|882.5|883.7|883.4|881.4|881.3|129710
1594047900000|2020-07-06 15:05:00|882.8|882.6|882.7|882.6|883.4|883.2|882.2|881.9|95656
1594048200000|2020-07-06 15:10:00|882.8|882.7|882.4|882.1|884.1|883.9|882|881.8|124028
1594048500000|2020-07-06 15:15:00|882.3|882.2|882.5|882.2|882.8|882.4|880.9|880.7|167342
1594048800000|2020-07-06 15:20:00|882.4|882.1|881.6|881.3|882.4|882.1|880.4|880.2|162452
1594049100000|2020-07-06 15:25:00|881.7|881.4|883.7|883.1|883.7|883.3|881.3|881.1|186238
1594105200000|2020-07-07 07:00:00|878|875|876.4|875.3|878|877|873.6|870|297133
1594105500000|2020-07-07 07:05:00|876.3|875.4|871.9|871.3|877.4|876.8|869.6|868.6|195383
1594105800000|2020-07-07 07:10:00|872|871.4|869.1|868.5|872.1|871.6|866.6|865.8|322219
1594106100000|2020-07-07 07:15:00|869.2|868.6|870.9|870.4|871.3|870.7|867.5|867|113836
1594106400000|2020-07-07 07:20:00|871|870.5|868.1|867.5|872|871.6|867.9|867.2|183469
1594106700000|2020-07-07 07:25:00|868|867.4|868.5|867.9|869|868.2|864.4|863.8|111908
1594107000000|2020-07-07 07:30:00|868.6|868|874.4|873.5|874.6|873.9|867.6|867.3|106059
1594107300000|2020-07-07 07:35:00|874.3|873.4|874.4|874.1|875.9|875.1|872.7|872|66740
1594107600000|2020-07-07 07:40:00|874.3|874|874|873.5|875.5|875.1|873.2|872.8|67559
1594107900000|2020-07-07 07:45:00|873.9|873.4|876.6|876.2|877|876.7|873.1|872.5|81654
1594108200000|2020-07-07 07:50:00|876.5|876.1|875.5|875|877.7|877.1|875|874.8|104903
1594108500000|2020-07-07 07:55:00|874.8|875.1|879.8|879.4|880|879.8|874.8|874.6|303384
1594108800000|2020-07-07 08:00:00|879.7|879.5|879.6|879.1|881.3|880.8|879.1|878.8|134744
1594109100000|2020-07-07 08:05:00|879.5|878.9|882.3|881.9|882.6|882.1|878.6|878.3|76754
1594109400000|2020-07-07 08:10:00|882.4|882|884|883.4|886.5|886.2|882.2|881.9|202864
1594109700000|2020-07-07 08:15:00|883.8|883.3|880.5|880.1|884.2|883.9|880|879.6|67055
1594110000000|2020-07-07 08:20:00|880.6|880.2|876.6|876.2|881.4|880.9|875.8|875.4|150283
1594110300000|2020-07-07 08:25:00|876.7|876.3|869|868.6|876.7|876.3|868.3|868|285441
1594110600000|2020-07-07 08:30:00|869.1|868.4|870.2|869.7|872.2|871.7|868.6|868.2|229339
1594110900000|2020-07-07 08:35:00|870.1|869.8|868.4|867.8|870.7|870.4|867.5|867.1|198956
1594111200000|2020-07-07 08:40:00|868.2|867.7|864.5|864.1|869.3|868.8|864.3|863.5|224429
1594111500000|2020-07-07 08:45:00|864.6|864.2|866.9|866.4|867.7|867.3|864.4|864.1|217096
1594111800000|2020-07-07 08:50:00|867|866.6|869|868.5|869.2|868.6|866.3|866|82837
1594112100000|2020-07-07 08:55:00|869.1|868.6|867.8|867.4|869.5|869|867.1|866.5|55793
1594112400000|2020-07-07 09:00:00|867.2|867.3|868.3|867.7|869.4|868.9|866.9|866.6|65178
1594112700000|2020-07-07 09:05:00|868.4|867.8|867.5|867|869|868.5|867|866.8|53688
1594113000000|2020-07-07 09:10:00|867.4|867.1|869.4|869.2|869.5|869.2|867.3|866.9|113856
1594113300000|2020-07-07 09:15:00|869.3|869.1|872.2|871.9|872.7|872.4|869.3|868.9|68948
1594113600000|2020-07-07 09:20:00|872.3|871.8|873.7|873.4|873.9|873.5|870.6|870.2|53893
1594113900000|2020-07-07 09:25:00|873.6|873.2|870|869.6|873.6|873.2|869.6|869.3|140289
1594114200000|2020-07-07 09:30:00|869.9|869.7|871.9|871.5|872.9|872.7|869.9|869.7|81684
1594114500000|2020-07-07 09:35:00|871.8|871.4|875.4|875|875.6|875.3|871.5|871.2|75525
1594114800000|2020-07-07 09:40:00|875.3|875.1|875.2|874.7|876.7|876.4|874.7|874.4|114790
1594115100000|2020-07-07 09:45:00|875.1|874.6|873.6|873.2|875.9|875.6|873.5|873.1|38853
1594115400000|2020-07-07 09:50:00|873.5|873.1|873.4|873.1|874.3|873.9|872|871.7|59963
1594115700000|2020-07-07 09:55:00|873.5|873|874.3|873.9|874.9|874.4|872.2|871.9|34220
1594116000000|2020-07-07 10:00:00|874.2|873.8|875.7|875.4|876.1|875.9|874|873.8|39859
1594116300000|2020-07-07 10:05:00|875.6|875.3|875.8|875.5|877.5|877.4|875.3|875.1|258678
1594116600000|2020-07-07 10:10:00|875.7|875.4|876.3|876|877.1|876.8|874.9|874.5|54708
1594116900000|2020-07-07 10:15:00|876.2|875.9|876.5|876.2|877.3|876.8|873.9|873.4|70427
1594117200000|2020-07-07 10:20:00|876.4|876.1|877|876.6|878.4|877.8|875.8|875.4|45142
1594117500000|2020-07-07 10:25:00|877.1|876.7|879.6|879.2|879.7|879.3|876.8|876.3|45219
1594117800000|2020-07-07 10:30:00|879.5|879.1|881.1|880.7|881.5|881.1|878.9|878.4|127414
1594118100000|2020-07-07 10:35:00|881.2|880.8|882|881.5|883|882.8|880.9|880.6|97453
1594118400000|2020-07-07 10:40:00|881.9|881.6|880.2|880|882|881.8|879.8|879.5|66823
1594118700000|2020-07-07 10:45:00|880.4|880.1|879.8|879.5|881.2|881|879.2|879|71022
1594119000000|2020-07-07 10:50:00|879.7|879.3|881.2|881|881.8|881.6|879|878.7|45023
1594119300000|2020-07-07 10:55:00|881.4|881.1|881.1|880.8|881.6|881.2|879.6|879.4|67687
1594119600000|2020-07-07 11:00:00|881.7|881|881|880.6|882.2|882|880.3|880|46243
1594119900000|2020-07-07 11:05:00|880.9|880.5|882.1|881.7|882.2|882|880.5|880.3|45349
1594120200000|2020-07-07 11:10:00|882|881.8|881.8|881.5|883|882.6|881.3|881|57459
1594120500000|2020-07-07 11:15:00|882|881.4|883.7|883.4|883.9|883.8|881.5|881.2|34354
1594120800000|2020-07-07 11:20:00|883.8|883.5|882.2|881.7|884.2|884.1|881.9|881.6|65206
1594121100000|2020-07-07 11:25:00|882.3|881.8|881|880.7|882.4|882.2|880.4|880.1|44526
1594121400000|2020-07-07 11:30:00|880.9|880.6|880.1|879.8|882.3|882|879.3|878.8|59858
1594121700000|2020-07-07 11:35:00|880.2|879.9|881.5|881.4|881.9|881.6|880|879.8|85084
1594122000000|2020-07-07 11:40:00|881.4|881.3|882.9|882.5|883|882.8|881.3|881.1|30969
1594122300000|2020-07-07 11:45:00|882.8|882.6|883.8|883.6|884|883.6|882.4|882.1|37561
1594122600000|2020-07-07 11:50:00|883.7|883.5|882.8|882.5|884.9|884.6|882.6|882.2|50432
1594122900000|2020-07-07 11:55:00|882.9|882.6|883.7|883.4|884.5|884.1|882.5|882.2|75813
1594123200000|2020-07-07 12:00:00|883.8|883.5|883.7|883.3|884.4|884.3|882|881.6|55675
1594123500000|2020-07-07 12:05:00|883.8|883.4|884.3|883.9|885|884.9|883.8|883.4|80827
1594123800000|2020-07-07 12:10:00|884.2|883.8|880.8|880.6|884.2|883.9|880.8|880.6|97449
1594124100000|2020-07-07 12:15:00|880.9|880.7|878.7|878.2|881.2|880.9|878.3|878.1|143351
1594124400000|2020-07-07 12:20:00|878.9|878.3|879.3|878.9|879.6|879.3|878.1|878|48872
1594124700000|2020-07-07 12:25:00|879.5|879|880.2|879.9|881.6|881.2|879.5|879|67345
1594125000000|2020-07-07 12:30:00|880.3|880|879.9|879.6|881.3|881|878.8|878.5|41116
1594125300000|2020-07-07 12:35:00|879.8|879.5|880|879.6|881|880.7|879.5|879.3|39569
1594125600000|2020-07-07 12:40:00|879.9|879.7|881.2|880.9|881.7|881.4|879.9|879.7|53244
1594125900000|2020-07-07 12:45:00|881.1|881|881.8|881.6|881.9|881.6|880.5|880.3|40409
1594126200000|2020-07-07 12:50:00|881.7|881.5|882.9|882.6|883.2|883|881.7|881.5|70180
1594126500000|2020-07-07 12:55:00|882.8|882.7|883.4|883.2|883.6|883.4|882.1|881.9|57425
1594126800000|2020-07-07 13:00:00|883.5|883.1|882.3|882|884.2|884|882.1|881.9|95014
1594127100000|2020-07-07 13:05:00|882.2|881.9|882.9|882.5|883.7|883.4|882|881.8|70606
1594127400000|2020-07-07 13:10:00|883|882.6|882.7|882.3|883|882.8|882.4|882.2|27914
1594127700000|2020-07-07 13:15:00|882.6|882.4|882.4|882.1|883.2|883.1|882.2|882.1|59703
1594128000000|2020-07-07 13:20:00|882.5|882.2|882.9|882.6|883.4|883.1|881.4|881.1|51307
1594128300000|2020-07-07 13:25:00|882.8|882.7|881.7|881.4|883|882.7|881.3|881|52388
1594128600000|2020-07-07 13:30:00|881.6|881.5|882.3|881.9|882.6|882.4|878.6|878.4|233590
1594128900000|2020-07-07 13:35:00|882.2|882|879.9|879.6|883|882.7|879.2|878.8|105341
1594129200000|2020-07-07 13:40:00|879.8|879.7|878.7|878.5|880.7|880.4|878.4|878.2|114687
1594129500000|2020-07-07 13:45:00|878.6|878.4|879.9|879.7|882|881.7|878.5|878.3|162074
1594129800000|2020-07-07 13:50:00|879.8|879.6|878.5|878.2|879.9|879.6|876.8|876.6|156282
1594130100000|2020-07-07 13:55:00|878.4|878.1|878.7|878.3|879.2|878.8|877.2|876.8|114573
1594130400000|2020-07-07 14:00:00|878.6|878.4|877.8|877.4|879.5|879.2|876.8|876.7|131136
1594130700000|2020-07-07 14:05:00|877.9|877.5|877.5|877.2|878.2|877.9|876.4|876.3|92556
1594131000000|2020-07-07 14:10:00|877.4|877.3|879.1|878.8|880.3|879.9|877.4|877.2|153737
1594131300000|2020-07-07 14:15:00|879.2|878.9|878.6|878.3|880.3|880|878|877.7|74447
1594131600000|2020-07-07 14:20:00|878.7|878.4|879.5|879.2|879.5|879.2|877.3|877.1|81001
1594131900000|2020-07-07 14:25:00|879.6|879.3|880.4|880.1|881|880.7|879.2|879.1|127838
1594132200000|2020-07-07 14:30:00|880.3|880|877.9|877.4|880.5|880.2|877.4|877.3|129359
1594132500000|2020-07-07 14:35:00|877.8|877.5|878.8|878.6|879.2|879.1|877.7|877.5|63852
1594132800000|2020-07-07 14:40:00|878.7|878.5|877.7|877.4|879.2|879|877.5|877.3|130613
1594133100000|2020-07-07 14:45:00|877.6|877.3|877.4|877.1|877.9|877.7|877|876.8|133839
1594133400000|2020-07-07 14:50:00|877.5|877.2|881.7|881.4|881.8|881.4|877.5|877.1|170695
1594133700000|2020-07-07 14:55:00|881.6|881.5|885.1|884.9|885.2|885.1|881.5|881.3|200016
1594134000000|2020-07-07 15:00:00|884.9|885|880.1|879.8|884.9|885|879.4|879.3|170770
1594134300000|2020-07-07 15:05:00|880.2|879.9|880.9|880.6|881|880.8|878.8|878.6|193132
1594134600000|2020-07-07 15:10:00|881|880.7|880.7|880.4|882.4|882.1|880.5|880.2|85226
1594134900000|2020-07-07 15:15:00|880.8|880.5|882.3|882.1|882.5|882.3|880.8|880.5|192993
1594135200000|2020-07-07 15:20:00|882.2|882|882.8|882.6|883|882.8|881.8|881.4|124418
1594135500000|2020-07-07 15:25:00|882.9|882.5|882.1|882|883|882.7|880.3|880.2|203298
1594191600000|2020-07-08 07:00:00|872|871.2|876.7|875.9|878|877.3|868.4|867|281212
1594191900000|2020-07-08 07:05:00|876.6|876|875.6|874.5|881.8|880.7|872.4|871.4|129124
1594192200000|2020-07-08 07:10:00|875.5|874.4|875.5|874.4|878.9|877.6|872.8|872|70939
1594192500000|2020-07-08 07:15:00|875.3|874.2|876.8|875.9|878.7|877.6|874.1|873.4|64917
1594192800000|2020-07-08 07:20:00|876.7|876.3|877.2|876.5|878.4|877.8|875.5|875|65192
1594193100000|2020-07-08 07:25:00|877.1|876.4|875.5|875|877.5|877.1|874.4|874.1|55644
1594193400000|2020-07-08 07:30:00|875.8|875.1|876.6|876|878.3|877.4|874.7|874|35525
1594193700000|2020-07-08 07:35:00|876.5|876.1|875.8|875.3|878|877.6|874.6|874|124704
1594194000000|2020-07-08 07:40:00|875.7|875.2|875.6|875.1|875.8|875.7|873.3|873|67863
1594194300000|2020-07-08 07:45:00|875.8|875.3|875.5|875|876|875.6|873.5|873|58574
1594194600000|2020-07-08 07:50:00|875.4|874.9|873.1|872.6|876|875.4|872.6|872.5|61191
1594194900000|2020-07-08 07:55:00|873|872.7|873.7|873.3|874|873.7|872.2|872|75523
1594195200000|2020-07-08 08:00:00|873.6|873.4|872.1|871.6|874|873.7|871.5|871.2|60004
1594195500000|2020-07-08 08:05:00|872|871.5|872.6|872.3|872.8|872.6|870.8|870.6|114162
1594195800000|2020-07-08 08:10:00|872.5|872.2|874|873.5|874.9|874.6|871.8|871.6|61949
1594196100000|2020-07-08 08:15:00|874.1|873.4|872.5|872|874.1|873.5|871.3|871|31624
1594196400000|2020-07-08 08:20:00|872.4|872.1|871.8|871.3|872.9|872.4|871.4|871|30190
1594196700000|2020-07-08 08:25:00|871.9|871.4|872.4|872|873.1|872.9|871.4|871|23035
1594197000000|2020-07-08 08:30:00|872.3|871.9|873.7|873.4|874|873.5|871.2|871|54014
1594197300000|2020-07-08 08:35:00|873.8|873.5|877.5|877.2|881.4|880.8|873.7|873.4|226180
1594197600000|2020-07-08 08:40:00|877.4|877.3|878.8|878.5|879.4|879|876.9|876.5|83720
1594197900000|2020-07-08 08:45:00|878.9|878.6|877.3|877|880|879.8|876.5|876.1|238640
1594198200000|2020-07-08 08:50:00|877.4|876.9|877|876.6|877.6|877.5|875.9|875.5|90263
1594198500000|2020-07-08 08:55:00|876.9|876.7|875.6|875.2|877.2|876.9|874.9|874.4|49730
1594198800000|2020-07-08 09:00:00|875.7|875.3|875.3|874.9|876.5|876.2|874.6|874.3|66887
1594199100000|2020-07-08 09:05:00|875.4|875|874.6|874.4|875.8|875.5|874.3|874.2|100090
1594199400000|2020-07-08 09:10:00|874.5|874.3|873.7|873.5|875.4|875.1|872.5|872.2|73115
1594199700000|2020-07-08 09:15:00|873.8|873.6|872|871.5|874|873.7|870.1|870|162812
1594200000000|2020-07-08 09:20:00|871.9|871.4|873.1|872.7|873.5|873.1|869.9|869.4|329635
1594200300000|2020-07-08 09:25:00|872.9|872.6|872.1|871.7|873.1|872.7|871.2|871|126082
1594200600000|2020-07-08 09:30:00|872|871.6|874|873.5|874.8|874.4|871.2|871.1|59387
1594200900000|2020-07-08 09:35:00|873.9|873.4|873|872.7|874.5|874.2|872.6|872.2|37315
1594201200000|2020-07-08 09:40:00|873.1|872.8|869.9|869.5|873.3|873|869.2|868.8|128548
1594201500000|2020-07-08 09:45:00|869.8|869.4|872.5|872|873.3|873|869.5|869.2|102567
1594201800000|2020-07-08 09:50:00|872.4|871.9|872.4|871.9|872.9|872.5|870.4|869.9|62004
1594202100000|2020-07-08 09:55:00|872.3|871.8|874.6|874.2|874.9|874.4|871.5|871.2|93682
1594202400000|2020-07-08 10:00:00|874.5|874.1|874.1|873.6|874.7|874.3|873|872.7|40320
1594202700000|2020-07-08 10:05:00|874|873.7|873.7|873.4|874|873.7|872.5|872.1|44829
1594203000000|2020-07-08 10:10:00|873.6|873.5|871.9|871.4|873.8|873.5|871.5|871.1|55522
1594203300000|2020-07-08 10:15:00|871.8|871.5|872.5|872.2|873.7|873.3|871.4|871.1|58436
1594203600000|2020-07-08 10:20:00|872.7|872.3|872.8|872.4|873.7|873.2|871.2|871|74601
1594203900000|2020-07-08 10:25:00|872.7|872.3|873.8|873.5|874.7|874.2|872.3|872.1|59643
1594204200000|2020-07-08 10:30:00|873.9|873.6|873.5|873.2|874.9|874.6|873.5|873.1|151840
1594204500000|2020-07-08 10:35:00|873.4|873.1|875.1|874.8|875.3|874.9|873.3|873|76455
1594204800000|2020-07-08 10:40:00|875.2|874.9|876.7|876.4|876.9|876.6|875.1|874.8|112148
1594205100000|2020-07-08 10:45:00|876.8|876.5|877|876.6|877.3|876.9|876.2|875.9|32890
1594205400000|2020-07-08 10:50:00|877.1|876.7|878.5|878.2|879.2|878.9|876.6|876.4|45323
1594205700000|2020-07-08 10:55:00|878.4|878.1|879.2|878.9|879.7|879.4|878.2|877.8|62689
1594206000000|2020-07-08 11:00:00|879.9|879|880.4|880.1|880.4|880.2|879|878.9|82026
1594206300000|2020-07-08 11:05:00|880.5|880.3|880.3|880.1|880.9|880.6|878.9|878.8|60955
1594206600000|2020-07-08 11:10:00|880.4|880.2|879.7|879.5|881|880.5|879.4|879.1|45751
1594206900000|2020-07-08 11:15:00|879.6|879.4|879.2|879|880|879.8|878.9|878.8|81982
1594207200000|2020-07-08 11:20:00|879.3|879.1|877.8|877.3|879.4|879.2|877.3|877.2|76470
1594207500000|2020-07-08 11:25:00|877.7|877.4|879.1|878.8|879.5|879.3|877.6|877.4|42624
1594207800000|2020-07-08 11:30:00|879.2|878.9|879.2|878.9|879.5|879.2|877.7|877.5|34587
1594208100000|2020-07-08 11:35:00|879.1|879.1|880.7|880.3|881|880.7|878|877.7|74327
1594208400000|2020-07-08 11:40:00|880.6|880.4|879.3|879.1|880.9|880.6|879|878.9|80390
1594208700000|2020-07-08 11:45:00|879.4|879|880.1|879.9|880.7|880.4|879.4|879|38835
1594209000000|2020-07-08 11:50:00|880|879.8|880.6|880.3|880.7|880.5|879.6|879.2|35829
1594209300000|2020-07-08 11:55:00|880.7|880.4|879.8|879.6|880.9|880.7|879.7|879.5|81562
1594209600000|2020-07-08 12:00:00|879.7|879.5|876.9|876.7|880.3|879.9|876.9|876.5|108501
1594209900000|2020-07-08 12:05:00|877|876.8|875.4|875|877.6|877.1|875.4|874.9|206555
1594210200000|2020-07-08 12:10:00|875.3|875.1|874.4|874.1|875.7|875.4|874.4|874|31209
1594210500000|2020-07-08 12:15:00|874.3|874|873.3|873|874.3|874|873|872.7|113696
1594210800000|2020-07-08 12:20:00|873.2|872.9|874.3|873.9|874.6|874.2|873.1|872.9|119642
1594211100000|2020-07-08 12:25:00|874.4|874|872.6|872.2|874.6|874.2|872.2|872.1|66057
1594211400000|2020-07-08 12:30:00|872.5|872.3|871.1|870.8|872.5|872.5|870.9|870.7|64629
1594211700000|2020-07-08 12:35:00|871|870.7|868.7|868.4|871|870.7|868.6|868.4|147566
1594212000000|2020-07-08 12:40:00|868.6|868.3|868.6|868.4|869.7|869.5|867.2|867|180859
1594212300000|2020-07-08 12:45:00|868.5|868.3|868.3|868|869.2|869|867.9|867.6|103423
1594212600000|2020-07-08 12:50:00|868.4|868.1|868.2|867.9|868.8|868.5|867.8|867.7|87065
1594212900000|2020-07-08 12:55:00|868.1|868|870.4|870.1|870.7|870.4|868|867.8|62743
1594213200000|2020-07-08 13:00:00|870.5|870.2|869.7|869.4|871.5|871|869.4|869.1|36227
1594213500000|2020-07-08 13:05:00|869.8|869.5|869.5|869.2|869.9|869.7|868.3|868|67620
1594213800000|2020-07-08 13:10:00|869.6|869.3|869.1|868.8|870|869.5|868.3|868.2|37492
1594214100000|2020-07-08 13:15:00|869.2|868.9|868.8|868.5|869.7|869.4|868.4|868|24199
1594214400000|2020-07-08 13:20:00|868.7|868.4|869.4|869|869.4|869.1|868|867.9|43862
1594214700000|2020-07-08 13:25:00|869.3|869.2|870.6|870.3|870.6|870.4|868.5|868.2|79076
1594215000000|2020-07-08 13:30:00|870.5|870.2|872.4|872.1|873.5|873.2|869.2|869|176236
1594215300000|2020-07-08 13:35:00|872.5|872.2|874.4|873.9|876|875.6|871.2|870.9|206605
1594215600000|2020-07-08 13:40:00|874.3|874|876.4|876.2|876.9|876.6|873.2|872.9|141190
1594215900000|2020-07-08 13:45:00|876.5|876.3|876.2|875.8|876.9|876.6|873.5|873.4|71065
1594216200000|2020-07-08 13:50:00|876.1|875.7|878.3|877.8|878.9|878.5|875.7|875.4|125027
1594216500000|2020-07-08 13:55:00|878.2|877.9|877.7|877.2|878.5|878.4|877|876.6|193599
1594216800000|2020-07-08 14:00:00|877.6|877.1|879|878.6|879.7|879.4|876.3|876|212638
1594217100000|2020-07-08 14:05:00|879.1|878.7|878.7|878.4|880.6|880.1|878.6|878.3|225081
1594217400000|2020-07-08 14:10:00|878.8|878.3|879|878.6|880.4|880|878.1|877.7|56024
1594217700000|2020-07-08 14:15:00|878.9|878.5|877.2|876.7|878.9|878.6|876.8|876.4|46284
1594218000000|2020-07-08 14:20:00|877.3|876.8|876.2|875.8|878.1|877.8|876|875.7|20670
1594218300000|2020-07-08 14:25:00|876.3|875.9|873.3|873|876.7|876.5|873.1|872.9|90035
1594218600000|2020-07-08 14:30:00|873.2|873.1|875.3|875.1|876|875.6|872.7|872.4|207923
1594218900000|2020-07-08 14:35:00|875.2|875|874.5|874.3|875.2|875.1|873.2|872.9|80027
1594219200000|2020-07-08 14:40:00|874.6|874.4|873.7|873.5|875.7|875.4|873|872.7|34354
1594219500000|2020-07-08 14:45:00|873.6|873.4|874.8|874.4|875.1|874.8|873.1|872.7|24995
1594219800000|2020-07-08 14:50:00|874.7|874.3|875.9|875.5|876|875.9|874.2|874|60086
1594220100000|2020-07-08 14:55:00|876|875.6|874.3|874|876.2|875.9|873.8|873.5|179044
1594220400000|2020-07-08 15:00:00|874.4|874.1|873.4|873.1|875.3|875.1|872.2|871.9|96176
1594220700000|2020-07-08 15:05:00|873.3|873|873.4|873.1|873.9|873.6|871.7|871.4|102246
1594221000000|2020-07-08 15:10:00|873.3|873|873.7|873.4|874.9|874.6|872.9|872.6|42166
1594221300000|2020-07-08 15:15:00|873.8|873.5|873|872.7|874.8|874.4|872.6|872.3|224134
1594221600000|2020-07-08 15:20:00|872.9|872.8|871.3|871|873.4|873.2|870.4|870.1|217258
1594221900000|2020-07-08 15:25:00|871.2|870.9|873.1|872.7|873.2|872.8|870.3|870.1|206761
1594278000000|2020-07-09 07:00:00|873|872.5|879.9|879.1|882.6|881.4|873|872.5|357633
1594278300000|2020-07-09 07:05:00|880.1|879.2|882.4|881.5|884|883|877.9|877|196605
1594278600000|2020-07-09 07:10:00|882.6|881.6|878.8|877.9|884|882.9|877.3|876.2|176505
1594278900000|2020-07-09 07:15:00|879|878|880.3|879.6|880.8|880|878|877.3|76725
1594279200000|2020-07-09 07:20:00|880.2|879.7|879.9|879.3|880.8|880.1|877.8|877.1|154044
1594279500000|2020-07-09 07:25:00|880|879.4|879.2|878.7|880.3|879.7|877.1|876.4|154128
1594279800000|2020-07-09 07:30:00|879.4|878.8|877.4|876.9|881|880.5|876.3|875.9|192457
1594280100000|2020-07-09 07:35:00|877.2|876.8|876.1|875.6|877.5|877.1|875.2|874.8|105368
1594280400000|2020-07-09 07:40:00|876|875.5|876.5|876|877.3|876.9|875.9|875.4|21621
1594280700000|2020-07-09 07:45:00|876.6|875.9|877.4|876.8|877.4|877.3|875.3|875.1|69471
1594281000000|2020-07-09 07:50:00|877.3|876.9|876.1|875.6|877.5|877.2|876|875.4|19768
1594281300000|2020-07-09 07:55:00|876|875.7|879.3|878.8|879.3|878.9|875.8|875.4|75058
1594281600000|2020-07-09 08:00:00|879.2|878.9|878.8|878.2|879.9|879.4|877.1|876.7|31916
1594281900000|2020-07-09 08:05:00|879|878.3|880.4|880|881.5|881.1|878.1|878|152176
1594282200000|2020-07-09 08:10:00|880.5|880.1|879.5|879.2|881.2|880.6|877.5|877.1|76720
1594282500000|2020-07-09 08:15:00|879.6|879.3|879.7|879.5|881.2|881|879.4|879.1|67992
1594282800000|2020-07-09 08:20:00|879.6|879.4|880|879.8|880.2|880|878.6|878.2|48601
1594283100000|2020-07-09 08:25:00|880.1|879.7|879.9|879.7|880.7|880.4|879.1|878.8|55207
1594283400000|2020-07-09 08:30:00|879.8|879.6|878.3|878.1|880.8|880.5|878|877.7|75213
1594283700000|2020-07-09 08:35:00|878.2|878|878.2|877.9|878.7|878.4|876|875.8|217888
1594284000000|2020-07-09 08:40:00|878.1|877.8|876|875.6|878.1|877.8|875.4|875.1|56257
1594284300000|2020-07-09 08:45:00|875.9|875.5|877.4|877|877.5|877.2|875.2|875|35139
1594284600000|2020-07-09 08:50:00|877.5|876.8|878.1|877.7|878.2|877.8|876.8|876.4|18159
1594284900000|2020-07-09 08:55:00|878.2|877.8|878.2|877.9|878.5|878.2|877.2|877|124385
1594285200000|2020-07-09 09:00:00|878.3|877.8|877.1|876.9|878.8|878.6|876.8|876.5|49364
1594285500000|2020-07-09 09:05:00|877|876.8|876.4|876|877.6|877.2|875.9|875.5|40701
1594285800000|2020-07-09 09:10:00|876.3|875.9|876.8|876.4|877.1|876.7|875.8|875.3|43721
1594286100000|2020-07-09 09:15:00|876.7|876.3|875|874.6|876.7|876.5|874.3|873.9|137762
1594286400000|2020-07-09 09:20:00|874.9|874.5|871.9|871.5|874.9|874.6|871.6|871.2|96947
1594286700000|2020-07-09 09:25:00|871.8|871.4|872.8|872.5|873|872.6|871.7|871.3|70510
1594287000000|2020-07-09 09:30:00|872.7|872.4|872.1|871.9|873|872.8|871.3|871.1|52752
1594287300000|2020-07-09 09:35:00|872.2|871.8|874.4|874.1|874.6|874.1|872|871.7|16560
1594287600000|2020-07-09 09:40:00|874.3|874|874.7|874.3|875.4|875.1|874.1|873.9|26873
1594287900000|2020-07-09 09:45:00|874.8|874.4|876.1|875.6|877.5|877.1|874.7|874.4|113760
1594288200000|2020-07-09 09:50:00|876|875.5|877.5|877.2|878|877.6|875.8|875.5|131798
1594288500000|2020-07-09 09:55:00|877.4|877.1|876.6|876.2|877.9|877.6|876.4|876.1|88861
1594288800000|2020-07-09 10:00:00|876.5|876.1|875.6|875.4|876.5|876.2|875.2|875|24162
1594289100000|2020-07-09 10:05:00|875.5|875.3|875.9|875.5|876.6|876.2|875|874.9|47583
1594289400000|2020-07-09 10:10:00|875.8|875.6|875.8|875.5|876.8|876.5|875.6|875.5|42109
1594289700000|2020-07-09 10:15:00|875.7|875.4|876.4|876|876.7|876.3|875.3|875.1|29215
1594290000000|2020-07-09 10:20:00|876.5|876.1|875.8|875.4|876.5|876.2|875|874.7|125211
1594290300000|2020-07-09 10:25:00|875.7|875.5|875.3|875|876.1|875.7|875.3|874.9|15078
1594290600000|2020-07-09 10:30:00|875.2|874.9|874.6|874.3|875.4|875.2|874|873.6|50090
1594290900000|2020-07-09 10:35:00|874.5|874.2|874.7|874.4|874.9|874.6|874|873.8|10691
1594291200000|2020-07-09 10:40:00|874.6|874.3|873.1|872.9|874.7|874.5|872.7|872.5|79595
1594291500000|2020-07-09 10:45:00|873|872.8|871.6|871.3|873.3|873|871.5|871.2|76807
1594291800000|2020-07-09 10:50:00|871.7|871.4|872.4|871.9|872.6|872.3|870.5|870.2|60117
1594292100000|2020-07-09 10:55:00|872.3|871.8|873.2|872.9|873.5|873|871.8|871.5|25686
1594292400000|2020-07-09 11:00:00|873.3|872.8|875.2|874.8|875.5|875.4|873.2|872.6|80677
1594292700000|2020-07-09 11:05:00|875.3|874.9|874.5|874.2|875.9|875.6|874|873.7|33664
1594293000000|2020-07-09 11:10:00|874.6|874.3|873.3|872.8|875.1|874.8|873|872.7|11842
1594293300000|2020-07-09 11:15:00|873.4|872.9|873.8|873.3|873.9|873.5|873.1|872.6|3564
1594293600000|2020-07-09 11:20:00|873.9|873.4|873.7|873.3|874.4|874.1|872.3|872.1|67865
1594293900000|2020-07-09 11:25:00|873.6|873.2|875.4|874.9|876.5|876.1|872.6|872.3|132290
1594294200000|2020-07-09 11:30:00|875.6|875|874.9|874.4|875.9|875.5|874|873.5|8068
1594294500000|2020-07-09 11:35:00|874.8|874.3|875.2|874.8|875.4|875.1|874.1|873.9|14532
1594294800000|2020-07-09 11:40:00|875.3|874.9|875|874.6|875.4|875|874.4|873.9|23392
1594295100000|2020-07-09 11:45:00|875.1|874.7|874.8|874.6|875.3|875|873.5|873.1|14976
1594295400000|2020-07-09 11:50:00|874.7|874.5|874.1|873.7|874.8|874.5|873.8|873.4|14363
1594295700000|2020-07-09 11:55:00|874.2|873.8|874.2|873.8|874.8|874.6|873.6|873.3|26090
1594296000000|2020-07-09 12:00:00|874.1|873.9|873.5|873.1|874.5|874.1|873.1|872.8|34386
1594296300000|2020-07-09 12:05:00|873.6|873.3|874.5|874.2|874.8|874.7|873.1|872.9|39840
1594296600000|2020-07-09 12:10:00|874.6|874.3|873.2|872.9|874.7|874.4|873|872.8|15693
1594296900000|2020-07-09 12:15:00|873.1|872.8|874.2|873.9|874.7|874.4|873|872.8|69698
1594297200000|2020-07-09 12:20:00|874.3|874|873.4|873.1|875|874.7|873.2|872.8|56140
1594297500000|2020-07-09 12:25:00|873.5|873.2|874.1|873.7|875.6|875.2|873.4|873.1|45660
1594297800000|2020-07-09 12:30:00|874.2|873.8|874.8|874.4|876.5|875.6|873.5|873.1|125877
1594298100000|2020-07-09 12:35:00|874.7|874.3|877.7|877.4|877.9|877.8|874.3|874.2|207898
1594298400000|2020-07-09 12:40:00|877.9|877.5|875.7|875.4|878|877.7|875.3|875|94564
1594298700000|2020-07-09 12:45:00|875.8|875.5|877.3|876.8|878|877.6|875.7|875.2|35046
1594299000000|2020-07-09 12:50:00|877.2|876.7|875.5|875.1|877.2|876.7|874.4|874.3|40134
1594299300000|2020-07-09 12:55:00|875.6|875.2|876.9|876.5|877|876.7|875|874.6|38945
1594299600000|2020-07-09 13:00:00|876.8|876.4|876.1|875.6|876.9|876.6|875.9|875.5|22652
1594299900000|2020-07-09 13:05:00|876.2|875.7|876.4|876.1|876.9|876.6|876|875.7|32362
1594300200000|2020-07-09 13:10:00|876.3|876|877.4|877|878|877.6|875.7|875.4|27343
1594300500000|2020-07-09 13:15:00|877.3|876.9|877.2|876.9|877.4|877.2|876.7|876.4|10457
1594300800000|2020-07-09 13:20:00|877.1|877|878.7|878.4|879.6|879.3|876.7|876.5|141641
1594301100000|2020-07-09 13:25:00|878.8|878.5|879.6|879.4|880|879.9|878.6|878.3|41586
1594301400000|2020-07-09 13:30:00|879.7|879.5|877.7|877.1|881|880.8|877|876.6|307440
1594301700000|2020-07-09 13:35:00|877.6|877.2|875.8|875.3|877.7|877.2|875.2|874.6|95149
1594302000000|2020-07-09 13:40:00|875.9|875.4|874.9|874.4|876.6|876.2|874.8|874.4|29028
1594302300000|2020-07-09 13:45:00|874.8|874.3|873.9|873.4|874.9|874.4|873|872.5|99344
1594302600000|2020-07-09 13:50:00|873.8|873.3|874.9|874.4|875.4|875|873.3|872.9|41565
1594302900000|2020-07-09 13:55:00|874.8|874.5|875.6|875.3|875.7|875.5|873|872.8|55190
1594303200000|2020-07-09 14:00:00|875.5|875|875.8|875.2|876.9|876.6|875|874.6|52207
1594303500000|2020-07-09 14:05:00|875.7|875.3|876.2|875.8|877|876.7|874.2|874|258341
1594303800000|2020-07-09 14:10:00|876.1|875.7|873.8|873.5|876.2|875.9|873.2|873|180014
1594304100000|2020-07-09 14:15:00|873.7|873.4|871|870.7|873.8|873.4|870.3|870|218969
1594304400000|2020-07-09 14:20:00|870.9|870.6|872.3|871.9|872.9|872.6|870.5|870.2|188134
1594304700000|2020-07-09 14:25:00|872.2|872|873.3|872.9|873.4|873|871.6|871.2|51460
1594305000000|2020-07-09 14:30:00|873.2|872.8|873.4|873|874.2|873.8|872.8|872.5|53474
1594305300000|2020-07-09 14:35:00|873.3|873.1|870.9|870.6|873.7|873.4|870.2|870|113792
1594305600000|2020-07-09 14:40:00|871|870.5|869.8|869.4|871.6|871.4|868.6|868.3|235165
1594305900000|2020-07-09 14:45:00|869.7|869.3|868|867.6|870.4|870.3|867.9|867.5|126856
1594306200000|2020-07-09 14:50:00|867.9|867.5|867.8|867.4|869.3|868.8|866.8|866.4|401110
1594306500000|2020-07-09 14:55:00|867.7|867.3|864.7|864.1|867.7|867.3|864.1|863.6|157158
1594306800000|2020-07-09 15:00:00|864.6|864|861.7|861.3|865.3|865.1|860.4|860|254423
1594307100000|2020-07-09 15:05:00|861.8|861.2|863.6|863.1|864.8|864.6|860.1|859.6|149161
1594307400000|2020-07-09 15:10:00|863.5|863|863.7|863.4|864.6|864.3|862.5|862.4|123093
1594307700000|2020-07-09 15:15:00|863.8|863.3|858.8|858.5|863.8|863.5|857.8|857.4|282056
1594308000000|2020-07-09 15:20:00|858.9|858.3|859.6|859.3|861.1|860.7|858|857.8|284807
1594308300000|2020-07-09 15:25:00|859.5|859.2|861.9|861.3|862.2|861.6|857.6|857.3|305443
1594364400000|2020-07-10 07:00:00|844.8|843.3|847|846|852|851.2|844|842.1|341920
1594364700000|2020-07-10 07:05:00|846.9|845.6|850.7|850.2|853|852.1|843.5|842.5|216058
1594365000000|2020-07-10 07:10:00|851.1|850.3|850.5|849.8|852.5|851.9|848.7|848.3|111631
1594365300000|2020-07-10 07:15:00|850.6|849.9|852.7|852.1|853.8|853.2|849.1|848.5|131437
1594365600000|2020-07-10 07:20:00|852.8|852.4|860.1|859.5|860.7|860|852.8|852.4|120343
1594365900000|2020-07-10 07:25:00|860.3|859.6|861.9|861.3|862|861.4|858.7|858.6|92390
1594366200000|2020-07-10 07:30:00|862|861.4|861.9|861.2|864.9|864.1|861.5|860.7|98109
1594366500000|2020-07-10 07:35:00|861.8|861.3|859.5|858.8|863.4|862.9|859|858.4|55714
1594366800000|2020-07-10 07:40:00|859.7|858.9|859.2|858.6|861|860.5|858.6|858.1|38352
1594367100000|2020-07-10 07:45:00|859.3|858.7|859.9|859.3|860.3|859.9|857.5|857.2|60819
1594367400000|2020-07-10 07:50:00|859.8|859.4|861.1|860.6|862|861.9|859.4|858.8|114541
1594367700000|2020-07-10 07:55:00|861|860.7|861.7|861.2|862.4|861.9|859.8|859.2|124460
1594368000000|2020-07-10 08:00:00|861.9|861.3|866.7|866.2|868.7|868.1|861.6|861.3|240678
1594368300000|2020-07-10 08:05:00|866.8|866.3|864.9|864.3|867|866.7|863.4|862.9|95160
1594368600000|2020-07-10 08:10:00|864.8|864.2|863.3|862.7|866|865.3|862.4|862|100967
1594368900000|2020-07-10 08:15:00|863.4|862.8|864.4|863.8|866.3|865.9|863.4|862.8|155312
1594369200000|2020-07-10 08:20:00|864.5|863.9|865.4|864.9|866.5|866|864.3|863.8|61101
1594369500000|2020-07-10 08:25:00|865.5|864.8|865|864.6|866.3|865.9|864.4|864|27038
1594369800000|2020-07-10 08:30:00|864.9|864.7|863.4|862.9|866.3|866.1|862.6|862.3|52525
1594370100000|2020-07-10 08:35:00|863.5|862.8|863.7|863.2|864.4|864|862.9|862.4|47097
1594370400000|2020-07-10 08:40:00|863.6|863.1|863.1|862.7|863.6|863.3|861.7|861.2|49427
1594370700000|2020-07-10 08:45:00|863.2|862.8|861.8|861.4|865.3|864.9|860.5|860.2|89814
1594371000000|2020-07-10 08:50:00|861.7|861.3|861.8|861.3|862.5|862.2|860.7|860.4|57478
1594371300000|2020-07-10 08:55:00|861.7|861.4|862.6|862.1|862.7|862.4|860.6|860.4|129842
1594371600000|2020-07-10 09:00:00|862.7|862.2|860.9|860.5|863.4|863|860.4|860.2|68179
1594371900000|2020-07-10 09:05:00|860.8|860.6|859|858.5|862.4|862.1|858.7|858.4|76910
1594372200000|2020-07-10 09:10:00|858.9|858.6|859.5|859.1|860|859.5|858.4|858.1|85186
1594372500000|2020-07-10 09:15:00|859.6|859.2|859.4|859|860|859.6|858.7|858.5|14063
1594372800000|2020-07-10 09:20:00|859.5|859.1|860.8|860.5|861.1|860.9|858.4|858.1|44122
1594373100000|2020-07-10 09:25:00|860.7|860.4|861.3|860.9|862.1|861.7|860.2|859.9|51432
1594373400000|2020-07-10 09:30:00|861.2|860.8|863.2|862.7|863.5|863.3|860.6|860.2|49159
1594373700000|2020-07-10 09:35:00|863.3|862.8|863.9|863.4|864.3|863.9|863.1|862.7|30446
1594374000000|2020-07-10 09:40:00|863.8|863.5|864.1|863.8|864.4|864.2|863.6|863.3|19851
1594374300000|2020-07-10 09:45:00|864.2|863.7|863.6|863.3|864.4|864.2|863.1|862.7|31754
1594374600000|2020-07-10 09:50:00|863.7|863.4|865|864.7|865.2|864.9|863.6|863.4|58346
1594374900000|2020-07-10 09:55:00|864.9|864.6|864.7|864.4|865.9|865.6|863.9|863.5|38336
1594375200000|2020-07-10 10:00:00|864.8|864.3|864.7|864.3|865.7|865.4|864.2|864|41743
1594375500000|2020-07-10 10:05:00|864.6|864.4|865.1|864.8|865.5|865.2|864.6|864.3|46195
1594375800000|2020-07-10 10:10:00|865|864.7|863.4|863.1|865.7|865.4|863.4|863|48169
1594376100000|2020-07-10 10:15:00|863.5|863.2|862|861.6|863.6|863.4|861.5|861.1|90380
1594376400000|2020-07-10 10:20:00|861.9|861.5|863|862.7|863.1|862.7|861.5|861.2|15100
1594376700000|2020-07-10 10:25:00|862.9|862.6|863.7|863.4|864|863.7|862.8|862.6|35195
1594377000000|2020-07-10 10:30:00|863.8|863.5|864.3|864|864.6|864.2|863.4|863.2|18086
1594377300000|2020-07-10 10:35:00|864.2|863.9|865.8|865.5|866|865.7|863.7|863.5|21509
1594377600000|2020-07-10 10:40:00|865.9|865.6|866.1|865.8|866.6|866.2|865.3|865.2|48952
1594377900000|2020-07-10 10:45:00|866.2|865.9|864.6|864.3|866.4|866.2|864.5|864.2|14511
1594378200000|2020-07-10 10:50:00|864.7|864.4|865.4|865.1|865.9|865.7|864.6|864.3|17773
1594378500000|2020-07-10 10:55:00|865.3|865|866.1|865.7|866.3|866|865|864.7|31803
1594378800000|2020-07-10 11:00:00|866|866.3|868.3|867.9|868.6|868.2|866|865.8|252721
1594379100000|2020-07-10 11:05:00|868.2|868|870.7|870.6|871|870.7|868.1|867.7|134730
1594379400000|2020-07-10 11:10:00|870.8|870.7|870.6|870.3|871.5|871.2|870.4|870|109666
1594379700000|2020-07-10 11:15:00|870.7|870.4|870.2|870|870.9|870.6|869.6|869.4|17106
1594380000000|2020-07-10 11:20:00|870.1|869.8|871|870.6|871.5|871.2|869.3|869.1|75467
1594380300000|2020-07-10 11:25:00|870.9|870.5|868.4|868|871.2|871|868.4|868|126221
1594380600000|2020-07-10 11:30:00|868.5|868.1|865.3|865|868.8|868.6|865.3|865|76446
1594380900000|2020-07-10 11:35:00|865.4|865.1|866.7|866.4|867|866.7|865.4|865.1|41298
1594381200000|2020-07-10 11:40:00|866.6|866.3|867.5|867.2|867.5|867.3|865.4|865.1|121897
1594381500000|2020-07-10 11:45:00|867.6|867.3|865|864.6|868.2|867.9|864.6|864.1|42353
1594381800000|2020-07-10 11:50:00|864.9|864.7|864.9|864.4|865.8|865.4|864.6|864.2|5809
1594382100000|2020-07-10 11:55:00|864.8|864.2|864.5|864.1|865.1|864.8|863.6|863.4|9764
1594382400000|2020-07-10 12:00:00|864.6|864.2|863.5|863|864.7|864.3|862.8|862.5|11486
1594382700000|2020-07-10 12:05:00|863.4|862.9|863.5|863.1|864.5|864|863.2|862.8|13441
1594383000000|2020-07-10 12:10:00|863.4|863|861.8|861.5|863.5|863.1|861.5|861.2|33168
1594383300000|2020-07-10 12:15:00|861.7|861.4|862.9|862.4|863|862.6|861.6|861.3|20821
1594383600000|2020-07-10 12:20:00|862.8|862.5|860.3|860.1|863|862.6|860.3|860|78089
1594383900000|2020-07-10 12:25:00|860.4|860.2|860.2|859.9|861.2|860.9|859.5|859.1|35972
1594384200000|2020-07-10 12:30:00|860.3|860|862.9|862.6|863.3|862.9|860.3|860|87304
1594384500000|2020-07-10 12:35:00|863|862.8|866.6|866.2|866.9|866.4|862.1|861.8|135054
1594384800000|2020-07-10 12:40:00|866.7|866.3|864.3|863.8|867|866.9|864.3|863.8|100709
1594385100000|2020-07-10 12:45:00|864.2|863.7|866.2|865.7|866.6|866.4|864.1|863.6|12009
1594385400000|2020-07-10 12:50:00|866.3|865.8|865.8|865.3|866.6|866.1|865.5|865.2|11194
1594385700000|2020-07-10 12:55:00|865.7|865.4|865.6|865.2|866.4|866.2|865.2|864.9|17868
1594386000000|2020-07-10 13:00:00|865.7|865.3|867.2|866.8|867.8|867.4|865.7|865.3|175268
1594386300000|2020-07-10 13:05:00|867.3|866.9|864.1|863.7|868.4|868|864.1|863.6|46982
1594386600000|2020-07-10 13:10:00|864.3|863.8|865.2|864.9|865.8|865.5|863.9|863.5|111009
1594386900000|2020-07-10 13:15:00|865.3|865|866.2|865.9|866.9|866.6|865.1|864.8|122674
1594387200000|2020-07-10 13:20:00|866.3|866|866|865.7|867.2|866.9|865.8|865.5|16159
1594387500000|2020-07-10 13:25:00|865.9|865.6|865|864.6|866.8|866.5|864.9|864.5|17987
1594387800000|2020-07-10 13:30:00|865.1|864.7|864.3|863.9|867.5|867.2|864.2|863.9|83396
1594388100000|2020-07-10 13:35:00|864.4|863.8|870.9|870.5|871|870.7|863.3|862.9|182551
1594388400000|2020-07-10 13:40:00|871|870.6|872.8|872.4|874.1|873.5|870.2|869.7|53562
1594388700000|2020-07-10 13:45:00|872.9|872.5|873.4|873.1|874.1|873.8|871.7|871.5|273647
1594389000000|2020-07-10 13:50:00|873.5|873.2|873.5|873.2|875.5|875.1|872.8|872.5|282783
1594389300000|2020-07-10 13:55:00|873.6|873.1|873.4|873.1|874.8|874.7|873.1|872.8|139357
1594389600000|2020-07-10 14:00:00|873.3|873|872.1|871.8|873.5|873.2|871.4|871|112577
1594389900000|2020-07-10 14:05:00|872.2|871.9|873.5|873.1|874|873.6|872|871.6|100255
1594390200000|2020-07-10 14:10:00|873.4|873|875.8|875.5|875.8|875.6|873|872.9|158391
1594390500000|2020-07-10 14:15:00|875.7|875.4|875.4|875.1|876.3|876|874|873.7|183348
1594390800000|2020-07-10 14:20:00|875.5|875|875.5|875.2|876.4|876|874.6|874.3|182627
1594391100000|2020-07-10 14:25:00|875.4|875.1|877.2|876.8|878.5|878|874.9|874.7|150859
1594391400000|2020-07-10 14:30:00|877.1|876.9|878.7|878.2|880.3|880.1|876.6|876.1|128613
1594391700000|2020-07-10 14:35:00|878.8|878.3|880|879.7|880.3|880|878.7|878.3|128070
1594392000000|2020-07-10 14:40:00|880.1|879.8|882.5|882.1|883.3|882.9|879.9|879.7|178283
1594392300000|2020-07-10 14:45:00|882.6|882.2|880.6|880.4|883|882.7|880.4|880|74587
1594392600000|2020-07-10 14:50:00|880.5|880.3|880.9|880.6|881.7|881.4|879.4|879.1|155351
1594392900000|2020-07-10 14:55:00|881|880.7|879.4|878.9|881.3|881.2|878.9|878.6|92043
1594393200000|2020-07-10 15:00:00|879.3|878.8|878.7|878.4|880.4|880|877.9|877.6|143235
1594393500000|2020-07-10 15:05:00|878.8|878.5|880.5|880.1|881|880.8|878.8|878.4|94938
1594393800000|2020-07-10 15:10:00|880.4|880.2|881.8|881.5|882|881.8|880.4|880.2|78700
1594394100000|2020-07-10 15:15:00|881.7|881.4|881.6|881.4|882.5|882.4|880.8|880.6|145317
1594394400000|2020-07-10 15:20:00|881.7|881.5|884.2|883.9|884.8|884.5|881.6|881.4|279234
1594394700000|2020-07-10 15:25:00|884.1|883.8|882.9|882.6|884.4|884.2|882.9|882.5|207094
1594623600000|2020-07-13 07:00:00|899.6|896.1|905.6|905|906|905.4|898.2|896.1|2015493
1594623900000|2020-07-13 07:05:00|905.5|904.9|906.1|905.4|906.8|906.2|900.7|900|306239
1594624200000|2020-07-13 07:10:00|906.2|905.5|902.2|901.3|909.8|909.5|902.2|901.2|1263769
1594624500000|2020-07-13 07:15:00|902.1|901.2|901.5|900.8|903.3|902.6|900.1|899.9|275502
1594624800000|2020-07-13 07:20:00|901.4|900.7|899.5|898.7|902.5|901.9|899.4|898.7|208565
1594625100000|2020-07-13 07:25:00|899.6|898.6|897.1|896.4|900|899.3|895.5|895|134302
1594625400000|2020-07-13 07:30:00|897|896.3|896.6|896|899|898.4|895.4|894.4|138220
1594625700000|2020-07-13 07:35:00|896.5|895.9|895.6|894.7|898.7|898.1|894.5|893.6|133255
1594626000000|2020-07-13 07:40:00|895.4|894.6|893|892.3|896.5|895.8|891.7|891|68280
1594626300000|2020-07-13 07:45:00|893.1|892.2|891|890.4|893.6|893.1|890.7|890.2|92412
1594626600000|2020-07-13 07:50:00|890.9|890.3|888.8|888.1|891.2|890.8|888.8|888|107272
1594626900000|2020-07-13 07:55:00|888.7|888.2|886.4|886.1|889.3|888.7|885.9|885.8|102376
1594627200000|2020-07-13 08:00:00|886.3|886|884|883.4|886.5|886.3|883.7|883.3|112267
1594627500000|2020-07-13 08:05:00|883.9|883.5|887.8|887.4|888.9|888.3|882.7|882.4|156581
1594627800000|2020-07-13 08:10:00|888|887.5|886.8|886.3|888.7|888.4|886.1|885.9|103801
1594628100000|2020-07-13 08:15:00|886.7|886.2|885|884.7|887.2|886.5|884.8|884.2|64830
1594628400000|2020-07-13 08:20:00|885.1|884.8|882.2|881.7|886|885.5|882.2|881.7|92493
1594628700000|2020-07-13 08:25:00|882.1|881.8|882.8|882.2|883.2|882.9|881.4|881|33094
1594629000000|2020-07-13 08:30:00|882.9|882.3|876.9|876.3|883.4|883|876.5|875.9|226523
1594629300000|2020-07-13 08:35:00|876.8|876.1|880.9|880.4|881|880.8|876.1|875.5|102191
1594629600000|2020-07-13 08:40:00|881|880.5|881.4|881.1|881.8|881.5|879.4|879|31865
1594629900000|2020-07-13 08:45:00|881.5|881.2|882.8|882.3|883.7|883.2|879.8|879.4|98126
1594630200000|2020-07-13 08:50:00|882.9|882.2|883.5|882.9|884.6|884|882.1|881.6|89940
1594630500000|2020-07-13 08:55:00|883.4|883|882.8|882.3|883.7|883.2|881.2|880.8|20748
1594630800000|2020-07-13 09:00:00|882.9|882.4|883.7|883.2|884.3|884.1|882.6|882.1|47871
1594631100000|2020-07-13 09:05:00|883.4|883.3|882.5|882|883.9|883.4|882.2|882|41474
1594631400000|2020-07-13 09:10:00|882.4|882.1|882.6|882.2|883.1|882.7|881.8|881.6|50980
1594631700000|2020-07-13 09:15:00|882.5|882.1|884.2|883.8|884.3|884.2|881.9|881.6|37186
1594632000000|2020-07-13 09:20:00|884.1|883.9|880.8|880.4|884.5|884.2|880|879.9|187025
1594632300000|2020-07-13 09:25:00|880.7|880.3|880.7|880.3|881.7|881.4|880.2|880|55218
1594632600000|2020-07-13 09:30:00|880.6|880.4|878.6|878.2|880.6|880.4|878.3|878.1|99011
1594632900000|2020-07-13 09:35:00|878.5|878.3|879.6|879.2|881|880.6|878.4|878|30184
1594633200000|2020-07-13 09:40:00|879.7|879.3|878.2|877.9|880.4|879.9|877.9|877.5|58423
1594633500000|2020-07-13 09:45:00|878.3|878|879.1|878.8|879.5|879.2|877.8|877.4|30034
1594633800000|2020-07-13 09:50:00|879|878.9|880.3|879.9|880.9|880.5|879|878.6|16664
1594634100000|2020-07-13 09:55:00|880.4|880|881.3|881|881.8|881.6|880.3|879.9|24462
1594634400000|2020-07-13 10:00:00|881.2|881.1|881.8|881.4|882.5|882.3|880.8|880.5|139189
1594634700000|2020-07-13 10:05:00|881.9|881.5|880.4|880|882.5|882|879.3|878.8|99392
1594635000000|2020-07-13 10:10:00|880.5|880.1|879.5|879.2|880.9|880.5|878.9|878.6|64755
1594635300000|2020-07-13 10:15:00|879.6|879.1|878.7|878.4|880.5|880.1|878.5|878.2|79419
1594635600000|2020-07-13 10:20:00|878.6|878.3|877.3|877.1|878.6|878.3|876.7|876.2|49336
1594635900000|2020-07-13 10:25:00|877.2|877|878.2|877.9|878.6|878.2|876.8|876.5|121666
1594636200000|2020-07-13 10:30:00|878.1|877.8|877.7|877.3|878.6|878.3|876.8|876.4|83815
1594636500000|2020-07-13 10:35:00|877.6|877.2|875.7|875.3|877.6|877.2|875.4|875.2|91154
1594636800000|2020-07-13 10:40:00|875.8|875.4|874.6|874.3|876|875.7|873.8|873.6|60453
1594637100000|2020-07-13 10:45:00|874.7|874.4|873.5|873.2|875.3|874.8|873.2|873|75848
1594637400000|2020-07-13 10:50:00|873.6|873.3|877.1|876.7|877.2|876.8|873.6|873.2|57228
1594637700000|2020-07-13 10:55:00|877|876.6|877.7|877.3|878.1|877.8|876.4|876|22977
1594638000000|2020-07-13 11:00:00|877|876.9|878.8|878.6|878.9|878.6|876.9|876.5|70123
1594638300000|2020-07-13 11:05:00|878.9|878.5|877.1|876.8|879.3|879|877.1|876.8|93075
1594638600000|2020-07-13 11:10:00|877.2|876.7|879|878.5|879|878.6|876.4|876|37301
1594638900000|2020-07-13 11:15:00|878.9|878.6|877.9|877.7|879.2|879|877.8|877.6|51203
1594639200000|2020-07-13 11:20:00|878|877.8|877.4|877|878.9|878.6|877.2|876.9|45669
1594639500000|2020-07-13 11:25:00|877.5|877.1|877.8|877.4|878|877.7|876.9|876.5|13125
1594639800000|2020-07-13 11:30:00|877.9|877.5|878.3|878|879|878.9|877.5|877.2|16910
1594640100000|2020-07-13 11:35:00|878.4|877.9|877.9|877.5|878.4|878|877.4|877.2|49251
1594640400000|2020-07-13 11:40:00|878|877.6|876.9|876.6|878.2|878|876.4|876.1|31642
1594640700000|2020-07-13 11:45:00|877|876.7|877.7|877.4|878|877.7|877|876.7|27863
1594641000000|2020-07-13 11:50:00|877.6|877.3|876.3|876|878.5|878.2|876.2|876|53358
1594641300000|2020-07-13 11:55:00|876.4|876.2|876.8|876.5|878|877.6|875.9|875.5|91075
1594641600000|2020-07-13 12:00:00|876.7|876.4|876.7|876.3|877.4|877.1|876.3|876.2|29345
1594641900000|2020-07-13 12:05:00|876.6|876.2|876.2|875.9|876.7|876.5|875.8|875.6|34776
1594642200000|2020-07-13 12:10:00|876.3|876|875.4|875.2|876.9|876.8|875.4|875.1|86975
1594642500000|2020-07-13 12:15:00|875.5|875.3|874.2|874|876.5|876.2|874.2|874|184296
1594642800000|2020-07-13 12:20:00|874.3|874.1|875.7|875.5|875.9|875.6|874.2|874|72501
1594643100000|2020-07-13 12:25:00|875.6|875.4|875.7|875.3|876.5|876.1|874.2|874|169709
1594643400000|2020-07-13 12:30:00|875.6|875.4|875.9|875.5|876.4|876.1|875.3|875|60149
1594643700000|2020-07-13 12:35:00|875.8|875.6|875.4|875.2|876.3|876|875.1|874.9|192812
1594644000000|2020-07-13 12:40:00|875.3|875.1|876.5|876.3|876.5|876.3|875.2|875|130805
1594644300000|2020-07-13 12:45:00|876.6|876.2|877|876.9|877.4|877.1|876.6|876.2|150231
1594644600000|2020-07-13 12:50:00|877.1|877|876.3|876|877.2|877.1|875.8|875.6|101847
1594644900000|2020-07-13 12:55:00|876.2|876.1|875.4|875|877.3|877|875.3|875|47909
1594645200000|2020-07-13 13:00:00|875.3|874.9|873.8|873.5|875.3|874.9|873.3|873.2|139506
1594645500000|2020-07-13 13:05:00|873.9|873.6|873.6|873.4|874.2|874|873.4|873.3|61050
1594645800000|2020-07-13 13:10:00|873.7|873.5|873.8|873.6|874.2|874.1|873.4|873.3|87356
1594646100000|2020-07-13 13:15:00|873.9|873.7|873.9|873.7|874.3|874.1|873.7|873.5|75455
1594646400000|2020-07-13 13:20:00|874|873.8|876|875.8|877.1|877|873.9|873.7|175778
1594646700000|2020-07-13 13:25:00|876.1|875.9|873.7|873.4|876.2|876|873.7|873.3|69122
1594647000000|2020-07-13 13:30:00|873.6|873.5|872.8|872.6|876.1|875.8|872.8|872.6|205882
1594647300000|2020-07-13 13:35:00|872.9|872.7|869.3|868.9|873.1|872.7|868.5|868|163006
1594647600000|2020-07-13 13:40:00|869.2|869|868.8|868.5|870.7|870.4|868.6|868.4|101901
1594647900000|2020-07-13 13:45:00|868.7|868.4|870.8|870.6|871.4|871|868.5|868.2|151973
1594648200000|2020-07-13 13:50:00|870.9|870.7|869.7|869.5|871|870.7|868.5|868.2|64653
1594648500000|2020-07-13 13:55:00|869.6|869.6|866.9|866.7|870.3|869.9|866.7|866.4|130852
1594648800000|2020-07-13 14:00:00|867|866.8|866.4|866.1|868.2|868|865.9|865.6|96478
1594649100000|2020-07-13 14:05:00|866.5|866.2|869.5|869.2|869.7|869.2|865.6|865.3|99145
1594649400000|2020-07-13 14:10:00|869.4|869.3|868.4|868.2|870.2|869.9|868.2|868.1|265573
1594649700000|2020-07-13 14:15:00|868.6|868.3|871.3|871|871.3|871|868.6|868.3|73083
1594650000000|2020-07-13 14:20:00|871.2|871.1|871.7|871.4|873.2|873|870.4|870|217816
1594650300000|2020-07-13 14:25:00|871.8|871.5|873|872.7|873|872.8|871.3|870.9|53287
1594650600000|2020-07-13 14:30:00|872.9|872.8|872|871.8|873.4|873|871.6|871.1|103356
1594650900000|2020-07-13 14:35:00|872.1|871.9|869.1|868.8|872.7|872.5|869.1|868.8|88211
1594651200000|2020-07-13 14:40:00|869.2|868.9|868.9|868.4|870.7|870.6|868.7|868.3|69374
1594651500000|2020-07-13 14:45:00|868.8|868.3|869.3|869|869.5|869.2|867.7|867.4|90765
1594651800000|2020-07-13 14:50:00|869.4|869.1|869.3|869.1|870|869.7|868|867.7|121500
1594652100000|2020-07-13 14:55:00|869.2|869|871.3|871|871.4|871.2|868.9|868.8|83893
1594652400000|2020-07-13 15:00:00|871.4|871.1|872.6|872.4|873.4|873.1|870.4|870.3|215189
1594652700000|2020-07-13 15:05:00|872.5|872.3|872.9|872.7|873.1|872.9|872|871.8|77012
1594653000000|2020-07-13 15:10:00|873|872.8|872.8|872.6|873.5|873.2|872|871.8|149219
1594653300000|2020-07-13 15:15:00|872.6|872.4|872.5|872.3|872.8|872.5|871.2|871.1|127315
1594653600000|2020-07-13 15:20:00|872.7|872.6|872.3|872|873.6|873.3|871.6|871.5|266032
1594653900000|2020-07-13 15:25:00|872.4|872.1|874.9|874.4|875|874.6|872.4|872.1|243129
1594710000000|2020-07-14 07:00:00|866|865|867.4|866.5|870.8|869.5|863.3|862.8|387894
1594710300000|2020-07-14 07:05:00|867.3|866.4|869.7|869|873|872.4|867|866.2|219072
1594710600000|2020-07-14 07:10:00|869.6|868.8|870|869.5|872.4|871.6|868|867.8|165456
1594710900000|2020-07-14 07:15:00|869.9|869.3|870.4|869.7|871.2|870.4|867.4|867|85842
1594711200000|2020-07-14 07:20:00|870.5|869.9|869.6|869.1|871|870.4|866.6|865.9|103952
1594711500000|2020-07-14 07:25:00|869.5|868.9|874|873.4|874.4|873.8|868.1|867.6|251010
1594711800000|2020-07-14 07:30:00|874.2|873.5|871.1|870.3|874.6|874.1|870.3|869.7|173189
1594712100000|2020-07-14 07:35:00|871|870.4|868.7|868.1|871.6|871.1|868.6|868|36152
1594712400000|2020-07-14 07:40:00|868.6|868|865.9|865.5|868.6|868.1|864.4|864|177806
1594712700000|2020-07-14 07:45:00|865.8|865.3|863.7|863.3|867.1|866.4|863.2|862.6|175082
1594713000000|2020-07-14 07:50:00|863.6|863.2|863.9|863.5|865.1|864.6|862.5|862|93832
1594713300000|2020-07-14 07:55:00|864|863.6|864.9|864.6|865.7|865.2|863.4|863.1|103271
1594713600000|2020-07-14 08:00:00|865|864.7|867.1|866.7|868.6|868.3|864.7|864.4|118228
1594713900000|2020-07-14 08:05:00|867|866.8|869.4|869.1|870.1|869.7|866.2|865.8|102968
1594714200000|2020-07-14 08:10:00|869.3|869|868.2|867.8|870.7|870.1|867.8|867.5|126253
1594714500000|2020-07-14 08:15:00|868.1|867.9|868.3|867.8|869.9|869.5|867.1|866.7|107839
1594714800000|2020-07-14 08:20:00|868.4|867.9|868.9|868.5|869.9|869.4|867.8|867.6|154520
1594715100000|2020-07-14 08:25:00|869|868.4|869.7|869.3|870|869.7|867.7|867.5|49381
1594715400000|2020-07-14 08:30:00|869.6|869.2|869.9|869.6|871.8|871.3|869.1|868.8|84917
1594715700000|2020-07-14 08:35:00|870|869.5|872.4|872.2|872.5|872.3|868.4|868.1|114886
1594716000000|2020-07-14 08:40:00|872.3|872|870.5|870.1|872.8|872.4|870.2|870|103545
1594716300000|2020-07-14 08:45:00|870.7|870.2|870.2|869.8|871.5|871.4|869.5|869.2|114062
1594716600000|2020-07-14 08:50:00|870.1|869.7|869.6|869.3|870.6|870.2|868.9|868.7|31418
1594716900000|2020-07-14 08:55:00|869.7|869.4|870.7|870.3|871.2|870.7|869.2|869.1|67107
1594717200000|2020-07-14 09:00:00|870.6|870.1|870.2|869.9|871.9|871.6|869.9|869.5|98402
1594717500000|2020-07-14 09:05:00|870.1|870|870.2|869.8|871.1|870.8|869.7|869.4|62688
1594717800000|2020-07-14 09:10:00|870.1|869.7|869.2|868.9|870.1|869.7|867.9|867.7|84793
1594718100000|2020-07-14 09:15:00|869.1|868.8|870.3|870|870.5|870.2|868.4|868.1|99778
1594718400000|2020-07-14 09:20:00|870.2|869.9|870.3|869.9|870.8|870.6|869.8|869.6|76543
1594718700000|2020-07-14 09:25:00|870.2|869.8|870.9|870.6|871.5|871.2|869.8|869.4|110551
1594719000000|2020-07-14 09:30:00|871|870.7|869.2|869|871.3|871|868.8|868.4|92426
1594719300000|2020-07-14 09:35:00|869.3|868.9|873.2|872.9|873.3|872.9|869.1|868.9|87726
1594719600000|2020-07-14 09:40:00|873.3|873|873.8|873.4|874|873.6|872.4|872.2|35120
1594719900000|2020-07-14 09:45:00|873.9|873.5|875|874.8|875.6|875.3|873.8|873.5|84529
1594720200000|2020-07-14 09:50:00|874.9|874.7|875.7|875.4|876.2|875.8|874.2|873.9|81613
1594720500000|2020-07-14 09:55:00|875.6|875.5|877.7|877.5|878.3|878|874.9|874.6|62981
1594720800000|2020-07-14 10:00:00|877.8|877.6|878.5|878.2|878.8|878.3|876.4|876|77634
1594721100000|2020-07-14 10:05:00|878.4|878.1|879.4|879|879.5|879.1|877.8|877.6|178778
1594721400000|2020-07-14 10:10:00|879.3|879.1|878.3|877.9|879.6|879.4|877.9|877.6|36415
1594721700000|2020-07-14 10:15:00|878.4|878|877.2|877|878.9|878.6|876|875.7|46064
1594722000000|2020-07-14 10:20:00|877.3|876.9|879.1|878.7|879.6|879.2|877.3|876.8|37654
1594722300000|2020-07-14 10:25:00|879|878.6|876.9|876.6|879.9|879.7|876.2|875.9|76562
1594722600000|2020-07-14 10:30:00|877|876.7|875|874.8|877.5|877.2|874.7|874.2|118824
1594722900000|2020-07-14 10:35:00|875.1|874.9|875.4|875.1|876.1|875.9|874.4|874|46658
1594723200000|2020-07-14 10:40:00|875.3|875.2|877.1|876.8|878|877.6|875.2|874.9|96673
1594723500000|2020-07-14 10:45:00|877.2|876.9|876.9|876.4|877.2|876.9|876.1|875.7|69843
1594723800000|2020-07-14 10:50:00|876.8|876.5|878.3|878.1|878.7|878.3|876.3|876.1|63332
1594724100000|2020-07-14 10:55:00|878.2|878|880.2|879.9|880.5|880|878.2|878|98876
1594724400000|2020-07-14 11:00:00|881.2|879.8|879.3|879|881.2|880.2|877|876.7|174897
1594724700000|2020-07-14 11:05:00|879.4|879.1|879.5|879.1|880.6|880.2|878.4|878.1|98819
1594725000000|2020-07-14 11:10:00|879.6|879.2|880.1|879.8|880.6|880.3|879.4|878.9|119090
1594725300000|2020-07-14 11:15:00|880|879.7|881.3|880.8|881.3|881|879.3|879.2|57769
1594725600000|2020-07-14 11:20:00|881.2|880.9|881.8|881.5|883|882.7|880.7|880.5|152718
1594725900000|2020-07-14 11:25:00|881.9|881.6|883.2|882.8|883.8|883.4|881.5|881.3|74851
1594726200000|2020-07-14 11:30:00|883.3|882.7|885.7|885.5|885.9|885.6|883|882.7|63209
1594726500000|2020-07-14 11:35:00|885.9|885.6|886.1|885.8|887.5|887.1|884.9|884.7|75204
1594726800000|2020-07-14 11:40:00|886.2|885.9|887.2|886.9|888.5|888.2|886.2|885.9|143465
1594727100000|2020-07-14 11:45:00|887.3|887|886.3|886|888.1|887.9|885.8|885.4|130854
1594727400000|2020-07-14 11:50:00|886.4|886.1|887.5|887.3|888.4|888|885.5|885.1|112116
1594727700000|2020-07-14 11:55:00|887.4|887.2|885.7|885.5|887.9|887.4|885|884.7|123970
1594728000000|2020-07-14 12:00:00|885.6|885.4|888.2|887.9|888.5|888.2|885.4|885.2|61768
1594728300000|2020-07-14 12:05:00|888.3|888|887.4|887.1|888.6|888.2|886.7|886.5|106583
1594728600000|2020-07-14 12:10:00|887.5|887.2|886.8|886.5|887.9|887.6|886.4|886.1|63918
1594728900000|2020-07-14 12:15:00|886.9|886.6|887.5|887.2|887.9|887.6|886.7|886.5|31144
1594729200000|2020-07-14 12:20:00|887.4|887.3|885.3|885.1|887.5|887.4|884.9|884.7|73419
1594729500000|2020-07-14 12:25:00|885.2|884.9|884.4|884.2|885.6|885.3|884|883.7|52457
1594729800000|2020-07-14 12:30:00|884.3|884.1|881.4|881.2|885.5|884.2|881.1|880.7|177816
1594730100000|2020-07-14 12:35:00|881.3|881.1|881|880.7|883.4|882.9|880.6|880.3|127182
1594730400000|2020-07-14 12:40:00|880.9|880.6|880.4|880.1|881.8|881.5|879.4|879.2|77183
1594730700000|2020-07-14 12:45:00|880.5|880.2|879.8|879.4|882.3|882|879.4|879.1|110938
1594731000000|2020-07-14 12:50:00|879.9|879.5|880|879.7|880.7|880.4|879.2|879|64532
1594731300000|2020-07-14 12:55:00|879.9|879.8|874.9|874.8|879.9|879.9|874.7|874.2|254273
1594731600000|2020-07-14 13:00:00|875|874.6|875.8|875.5|877.1|876.8|874.5|874|93699
1594731900000|2020-07-14 13:05:00|875.7|875.6|873.6|873.2|876|875.7|873.1|872.9|158137
1594732200000|2020-07-14 13:10:00|873.7|873.3|874.4|873.9|874.7|874.3|873.4|873|54993
1594732500000|2020-07-14 13:15:00|874.5|874.1|874.1|873.8|875.4|875.1|873.2|872.9|108195
1594732800000|2020-07-14 13:20:00|874|873.6|873.9|873.5|874.8|874.5|873.4|873.1|77484
1594733100000|2020-07-14 13:25:00|873.8|873.6|871|870.8|874.1|873.8|870.6|870.5|83004
1594733400000|2020-07-14 13:30:00|871.1|870.9|869.3|868.9|872.2|872|867.8|867.6|507525
1594733700000|2020-07-14 13:35:00|869.2|868.8|871.1|870.6|871.2|870.8|868.1|867.6|269016
1594734000000|2020-07-14 13:40:00|871|870.5|872|871.5|873|872.9|869.2|868.9|235528
1594734300000|2020-07-14 13:45:00|872.1|871.6|870.5|870.1|872.3|871.9|869.9|869.6|247518
1594734600000|2020-07-14 13:50:00|870.4|870.2|871.5|871.3|871.8|871.5|867.4|867.2|106518
1594734900000|2020-07-14 13:55:00|871.6|871.2|874.6|874.1|875.3|874.7|870.7|870.5|131605
1594735200000|2020-07-14 14:00:00|874.4|874.2|873.3|872.8|874.8|874.3|871.4|871.2|160743
1594735500000|2020-07-14 14:05:00|873.2|872.7|870.4|870.1|873.4|872.9|870.2|870|71478
1594735800000|2020-07-14 14:10:00|870.3|870|870.6|870.2|872.4|872|869.8|869.5|61627
1594736100000|2020-07-14 14:15:00|870.5|870.1|871.2|870.8|872.6|872.4|870.1|869.9|73089
1594736400000|2020-07-14 14:20:00|871.1|870.7|872.9|872.6|874.3|874|870.2|869.8|89347
1594736700000|2020-07-14 14:25:00|872.8|872.4|872.8|872.4|873.1|872.7|870.9|870.5|93116
1594737000000|2020-07-14 14:30:00|872.7|872.3|873.8|873.4|874.3|874.1|872.6|872.3|100812
1594737300000|2020-07-14 14:35:00|873.7|873.5|874.5|874.1|875.4|874.9|872|871.8|111269
1594737600000|2020-07-14 14:40:00|874.6|874.2|874.8|874.5|875.8|875.5|874|873.7|105362
1594737900000|2020-07-14 14:45:00|874.9|874.6|872.3|872|875.3|875|871.4|871.2|167201
1594738200000|2020-07-14 14:50:00|872.2|871.9|872.2|872|874.1|873.8|871.8|871.6|348297
1594738500000|2020-07-14 14:55:00|872.3|872.1|871.6|871.2|872.9|872.6|870.2|870|106843
1594738800000|2020-07-14 15:00:00|871.5|870.7|870.7|870.3|873.9|873.6|869.4|869.2|497886
1594739100000|2020-07-14 15:05:00|870.6|870.2|871.6|871.4|873.4|873|868.9|868.4|188368
1594739400000|2020-07-14 15:10:00|871.7|871.5|870.6|870.3|872.8|872.5|870.2|870.1|96606
1594739700000|2020-07-14 15:15:00|870.7|870.4|871.7|871.4|871.8|871.5|869.3|869|119493
1594740000000|2020-07-14 15:20:00|871.6|871.5|871.2|871|872.9|872.6|870.6|870.1|124246
1594740300000|2020-07-14 15:25:00|871.3|871.1|870.5|870|872.5|872.2|870.3|869.9|128863
1594796400000|2020-07-15 07:00:00|883.9|882.8|885.4|884.7|888.4|887.6|883.5|882.5|116029
1594796700000|2020-07-15 07:05:00|885.3|884.6|881.6|880.7|885.6|885|879.8|878.8|96673
1594797000000|2020-07-15 07:10:00|880.7|880.6|881.5|880.7|881.6|880.8|878|877.8|58021
1594797300000|2020-07-15 07:15:00|881.4|880.8|882.8|882|884|883.3|881.4|880.7|85824
1594797600000|2020-07-15 07:20:00|882.7|882.1|879|878.5|882.9|882.3|879|878.2|59768
1594797900000|2020-07-15 07:25:00|879.1|878.6|879.6|879|880|879.6|878.6|878|91861
1594798200000|2020-07-15 07:30:00|879.5|878.9|877.4|876.8|879.6|879.1|877|876.5|90797
1594798500000|2020-07-15 07:35:00|877.3|876.5|874.6|873.9|877.7|877.3|874.3|873.7|168011
1594798800000|2020-07-15 07:40:00|874.5|873.8|877.2|876.6|877.7|877|874.5|873.8|30689
1594799100000|2020-07-15 07:45:00|877|876.5|875.7|875.4|877.5|876.9|875.4|874.9|46730
1594799400000|2020-07-15 07:50:00|875.6|875.3|876.4|875.8|876.7|876.6|875.2|874.7|39725
1594799700000|2020-07-15 07:55:00|876.5|875.9|879|878.4|879.1|878.4|875.9|875.3|65637
1594800000000|2020-07-15 08:00:00|879.1|878.5|882.9|882.4|882.9|882.5|878.7|878.4|135334
1594800300000|2020-07-15 08:05:00|882.8|882.3|881.9|881.4|883.2|882.9|881.4|880.9|45344
1594800600000|2020-07-15 08:10:00|881.8|881.5|881.1|880.6|882.3|882.1|879.9|879.4|70459
1594800900000|2020-07-15 08:15:00|881.2|880.7|880.1|879.7|881.9|881.4|880|879.6|49256
1594801200000|2020-07-15 08:20:00|880.2|879.8|879.5|879.1|880.8|880.2|879.1|878.9|37117
1594801500000|2020-07-15 08:25:00|879.6|879.2|882.9|882.5|883|882.7|879.3|879|110559
1594801800000|2020-07-15 08:30:00|883|882.6|881.9|881.5|884.3|884|881.7|881.2|52358
1594802100000|2020-07-15 08:35:00|881.8|881.6|881.4|881.1|883.7|883.3|881.2|880.9|70678
1594802400000|2020-07-15 08:40:00|881.5|881|878.5|878.1|881.5|881.1|878.1|877.8|57415
1594802700000|2020-07-15 08:45:00|878.4|878|878.7|878.5|879.5|879.3|878|877.7|76316
1594803000000|2020-07-15 08:50:00|878.8|878.6|880.8|880.3|880.9|880.8|878.1|878|186653
1594803300000|2020-07-15 08:55:00|880.7|880.2|881.5|881.2|881.9|881.6|880.4|880.1|38067
1594803600000|2020-07-15 09:00:00|881.4|881.1|880.3|879.8|881.5|881.3|879.8|879.4|77501
1594803900000|2020-07-15 09:05:00|880.4|879.9|879.8|879.4|880.4|880.2|878.5|878.1|59963
1594804200000|2020-07-15 09:10:00|879.9|879.5|881.2|880.8|881.3|880.9|879.3|878.9|54683
1594804500000|2020-07-15 09:15:00|881.1|880.7|882|881.7|882.4|882.1|880.8|880.7|31146
1594804800000|2020-07-15 09:20:00|882.1|881.8|882|881.8|882.3|882.1|881.4|881.2|34975
1594805100000|2020-07-15 09:25:00|881.9|881.7|881.8|881.5|882.5|882.3|881.7|881.3|42079
1594805400000|2020-07-15 09:30:00|881.9|881.6|882|881.8|882.1|881.9|881|880.7|74766
1594805700000|2020-07-15 09:35:00|882.1|881.9|883.6|883.3|883.7|883.3|881.9|881.6|67434
1594806000000|2020-07-15 09:40:00|883.5|883.2|883.3|882.9|884.6|884.3|883.1|882.7|84937
1594806300000|2020-07-15 09:45:00|883.4|883|884.5|884.2|884.9|884.6|882.8|882.6|68148
1594806600000|2020-07-15 09:50:00|884.6|884.3|883.8|883.5|884.6|884.4|883.3|883|26960
1594806900000|2020-07-15 09:55:00|883.9|883.6|883.3|883.1|884.6|884.2|883.2|883|50126
1594807200000|2020-07-15 10:00:00|883.4|883.2|883.5|883.2|884.4|884.1|883.3|883|30684
1594807500000|2020-07-15 10:05:00|883.6|883.3|883.5|883.3|883.7|883.5|882.3|882.1|29562
1594807800000|2020-07-15 10:10:00|883.4|883.2|886.8|886.3|887|886.7|883.3|883.1|236115
1594808100000|2020-07-15 10:15:00|886.7|886.4|887.5|887.3|887.5|887.3|886|885.6|68863
1594808400000|2020-07-15 10:20:00|887.6|887.4|887.3|886.9|888.8|888.4|886.5|886.3|171550
1594808700000|2020-07-15 10:25:00|887.2|886.8|888.9|888.6|889.2|888.9|886.7|886.4|121047
1594809000000|2020-07-15 10:30:00|889|888.7|889.8|889.5|890|889.9|887.4|887.1|148038
1594809300000|2020-07-15 10:35:00|889.9|889.6|891.8|891.4|892|891.8|889.5|889.2|127301
1594809600000|2020-07-15 10:40:00|891.9|891.5|893|892.6|893.4|893.1|891.4|891.1|135321
1594809900000|2020-07-15 10:45:00|892.9|892.5|894.1|893.7|894.4|893.9|891.3|890.9|189145
1594810200000|2020-07-15 10:50:00|894.2|893.8|895.3|894.8|895.8|895.2|893.9|893.4|167504
1594810500000|2020-07-15 10:55:00|895.2|894.7|896.5|896.2|896.8|896.4|894.4|894|80932
1594810800000|2020-07-15 11:00:00|896.6|896.3|898.6|898.1|899.5|899.3|896.4|896|157330
1594811100000|2020-07-15 11:05:00|898.5|898|898|897.5|899.5|899.1|897.4|897.2|199065
1594811400000|2020-07-15 11:10:00|897.9|897.4|896|895.6|898.2|897.7|895|894.6|111459
1594811700000|2020-07-15 11:15:00|896.1|895.7|894.7|894.4|896.4|896.2|893.9|893.8|132297
1594812000000|2020-07-15 11:20:00|894.8|894.3|895.1|894.6|896.1|895.9|894|893.8|84462
1594812300000|2020-07-15 11:25:00|895.2|894.7|896.4|896.1|896.7|896.5|895.1|894.7|90361
1594812600000|2020-07-15 11:30:00|896.5|896.2|896.7|896.5|897.1|896.8|894.8|894.6|172395
1594812900000|2020-07-15 11:35:00|896.8|896.6|899|898.6|900.6|900.2|896.7|896.6|505147
1594813200000|2020-07-15 11:40:00|898.9|898.7|901.7|901.4|901.8|901.4|898.4|898.2|270686
1594813500000|2020-07-15 11:45:00|901.6|901.3|900|899.8|903.4|902.9|899.3|898.8|363770
1594813800000|2020-07-15 11:50:00|899.9|899.9|899.7|899.2|900.6|900.2|898.8|898.5|85291
1594814100000|2020-07-15 11:55:00|899.6|899.1|897.2|896.7|899.7|899.4|897|896.4|112856
1594814400000|2020-07-15 12:00:00|897.3|896.8|898.3|898|898.6|898.2|896.1|895.6|122477
1594814700000|2020-07-15 12:05:00|898.2|897.9|898.1|897.9|898.9|898.6|897.2|897|65804
1594815000000|2020-07-15 12:10:00|898|897.8|896.6|896.1|898.9|898.6|896.2|895.8|80752
1594815300000|2020-07-15 12:15:00|896.5|896|897|896.6|897.8|897.5|895.6|895.4|36499
1594815600000|2020-07-15 12:20:00|897.1|896.7|898.9|898.6|899.6|899.2|896.4|896.1|119504
1594815900000|2020-07-15 12:25:00|898.8|898.7|896.9|896.6|898.9|898.7|896.7|896.3|72184
1594816200000|2020-07-15 12:30:00|896.8|896.5|896.4|895.9|897.3|897|894.4|894.1|89596
1594816500000|2020-07-15 12:35:00|896.5|896|896.4|896|896.6|896.3|895.5|895.1|32353
1594816800000|2020-07-15 12:40:00|896.5|896.1|896.4|896.1|896.6|896.3|895.7|895.5|20057
1594817100000|2020-07-15 12:45:00|896.3|896|897|896.9|897|896.9|894.1|893.8|124208
1594817400000|2020-07-15 12:50:00|896.9|896.8|897.6|897.2|898|897.8|896.8|896.5|118386
1594817700000|2020-07-15 12:55:00|897.7|897.3|899.7|899.5|900|899.7|896.8|896.6|102397
1594818000000|2020-07-15 13:00:00|899.6|899.4|898.4|898.2|900|899.8|897|896.8|141095
1594818300000|2020-07-15 13:05:00|898.3|898.1|894.8|894.4|898.7|898.4|894.4|894|107920
1594818600000|2020-07-15 13:10:00|894.7|894.3|897.1|896.8|897.5|897.1|894|893.7|51057
1594818900000|2020-07-15 13:15:00|897|896.6|897.7|897.3|899.2|898.9|896.1|895.6|104949
1594819200000|2020-07-15 13:20:00|897.6|897.2|895.9|895.5|897.7|897.4|895|894.5|48591
1594819500000|2020-07-15 13:25:00|896|895.6|896|895.6|897.4|897.1|895.9|895.6|35781
1594819800000|2020-07-15 13:30:00|896.1|895.7|894.3|893.9|896.2|895.7|893.5|893.1|288399
1594820100000|2020-07-15 13:35:00|894.4|893.8|892.5|892|896.6|896.1|892.3|891.8|99253
1594820400000|2020-07-15 13:40:00|892.6|891.9|893.7|893.3|894.5|894|892|891.6|81793
1594820700000|2020-07-15 13:45:00|893.8|893.4|892.9|892.7|894.4|894|892.6|892.3|236725
1594821000000|2020-07-15 13:50:00|893|892.8|889.5|888.9|893.3|892.8|888.1|887.6|190948
1594821300000|2020-07-15 13:55:00|889.6|889|889.5|889|891.1|890.5|889|888.7|73389
1594821600000|2020-07-15 14:00:00|889.6|889.1|887|886.5|890.4|889.9|886.7|886.4|117256
1594821900000|2020-07-15 14:05:00|886.9|886.6|887.6|887|888.3|888.1|886.5|886.2|85631
1594822200000|2020-07-15 14:10:00|887.5|887.2|886.7|886.1|887.7|887.3|885.9|885.6|84137
1594822500000|2020-07-15 14:15:00|886.6|886.2|890|889.5|890|889.7|886.1|885.9|98630
1594822800000|2020-07-15 14:20:00|890.1|889.6|889.7|889.4|890.5|890.2|888.7|888.5|52934
1594823100000|2020-07-15 14:25:00|889.6|889.3|891.4|891|891.9|891.5|889.2|889.1|106150
1594823400000|2020-07-15 14:30:00|891.5|891.1|893.4|893|893.5|893.2|891.3|890.9|99778
1594823700000|2020-07-15 14:35:00|893.5|893.1|895.8|895.6|895.8|895.6|893.3|893|88284
1594824000000|2020-07-15 14:40:00|895.7|895.7|895|894.8|896|895.7|894.5|894.3|143426
1594824300000|2020-07-15 14:45:00|895.1|894.9|893.8|893.6|895.6|895.2|893.5|893.3|108760
1594824600000|2020-07-15 14:50:00|893.7|893.7|893.8|893.6|894.9|894.6|893.3|893.1|237181
1594824900000|2020-07-15 14:55:00|893.7|893.5|894|893.7|895.5|895.3|893.2|893|225851
1594825200000|2020-07-15 15:00:00|893.9|893.6|890.1|889.8|894.4|894|889.8|889.7|147890
1594825500000|2020-07-15 15:05:00|890.2|889.9|889.8|889.3|891.3|891.1|887.8|887.5|174852
1594825800000|2020-07-15 15:10:00|889.7|889.2|891|890.7|891.1|890.8|889|888.7|61443
1594826100000|2020-07-15 15:15:00|890.9|890.6|889.4|889.1|890.9|890.6|888.6|888.5|159351
1594826400000|2020-07-15 15:20:00|889.3|889|887.2|887|889.7|889.4|885.5|885.1|186532
1594826700000|2020-07-15 15:25:00|887.1|886.9|888.2|887.6|889.5|889.2|886.9|886.4|220114
1594882800000|2020-07-16 07:00:00|887.9|887|895.7|895.3|896|895.4|887.8|887|329482
1594883100000|2020-07-16 07:05:00|895.6|895.2|900.8|900|902.9|902.3|894.2|893.2|474888
1594883400000|2020-07-16 07:10:00|900.7|899.9|900|899.5|902.3|901.7|898.4|897.6|257942
1594883700000|2020-07-16 07:15:00|899.9|899.1|898.6|898.3|901.7|901|898.3|897.7|127100
1594884000000|2020-07-16 07:20:00|898.5|898.1|899.4|899.1|901.6|901|897.1|896.4|116187
1594884300000|2020-07-16 07:25:00|899.5|898.9|899|898.9|900.2|899.8|897|896.4|54803
1594884600000|2020-07-16 07:30:00|898.9|898.7|898.9|898.6|899.3|898.9|895.4|894.8|121614
1594884900000|2020-07-16 07:35:00|898.8|898.5|897.2|896.7|899.9|899.5|897|896.3|74431
1594885200000|2020-07-16 07:40:00|897.3|896.5|900|899.5|900|899.7|897.2|896.5|170632
1594885500000|2020-07-16 07:45:00|899.9|899.6|900.4|899.8|900.7|900.3|899.2|898.8|188719
1594885800000|2020-07-16 07:50:00|900.3|899.9|901.3|900.7|901.8|901.5|899|898.7|345007
1594886100000|2020-07-16 07:55:00|901.2|900.8|898|897.7|901.2|900.8|897.8|897.3|102002
1594886400000|2020-07-16 08:00:00|897.9|897.6|898.9|898.4|899.8|899.4|896.4|896|221874
1594886700000|2020-07-16 08:05:00|898.8|898.3|896.3|895.8|898.8|898.5|895.1|894.5|153333
1594887000000|2020-07-16 08:10:00|896.2|895.9|895.8|895.4|897.6|897.3|895.5|895.2|69765
1594887300000|2020-07-16 08:15:00|895.7|895.3|896.7|896.3|897.5|897.2|895.2|894.7|65487
1594887600000|2020-07-16 08:20:00|896.6|896.2|894.9|894.4|896.6|896.2|893.9|893.5|71036
1594887900000|2020-07-16 08:25:00|894.7|894.3|894.1|893.6|895.5|895.1|892.8|892.5|132010
1594888200000|2020-07-16 08:30:00|894.2|893.7|894.4|894|895.5|894.9|893.8|893.5|16845
1594888500000|2020-07-16 08:35:00|894.3|893.9|894.2|893.9|894.7|894.1|893.4|893|16827
1594888800000|2020-07-16 08:40:00|894.1|893.8|893.9|893.6|894.8|894.4|893.3|893.2|40527
1594889100000|2020-07-16 08:45:00|893.8|893.5|896.3|896|896.9|896.6|893.7|893.4|52481
1594889400000|2020-07-16 08:50:00|896.2|895.9|896.6|896.3|896.9|896.5|895.1|894.9|52337
1594889700000|2020-07-16 08:55:00|896.7|896.4|896.4|896|897.6|897.3|895.5|895.4|94665
1594890000000|2020-07-16 09:00:00|896.3|896.1|896.6|896.2|897.1|896.8|895.2|895|30724
1594890300000|2020-07-16 09:05:00|896.5|896.3|896.9|896.5|897.8|897.4|896.2|895.9|53587
1594890600000|2020-07-16 09:10:00|896.8|896.4|895.1|894.8|897|896.7|895|894.7|49515
1594890900000|2020-07-16 09:15:00|895.2|894.9|897.4|897.1|897.5|897.3|895.2|894.9|48528
1594891200000|2020-07-16 09:20:00|897.5|897.2|897.6|897.2|898.3|897.9|897.2|897|55024
1594891500000|2020-07-16 09:25:00|897.7|897.3|898.4|898.1|899.2|899|897.6|897.3|64149
1594891800000|2020-07-16 09:30:00|898.3|898|899.3|899.2|899.8|899.5|898.1|897.8|74147
1594892100000|2020-07-16 09:35:00|899.2|899.1|899.9|899.6|900|899.7|899|898.7|15865
1594892400000|2020-07-16 09:40:00|899.6|899.5|899|898.7|900.3|900.1|897.7|897.4|113019
1594892700000|2020-07-16 09:45:00|899.1|898.8|898.2|897.9|899.6|899.2|898.2|897.8|47881
1594893000000|2020-07-16 09:50:00|898.1|897.8|897.2|897|898.5|898.1|897.1|896.7|53820
1594893300000|2020-07-16 09:55:00|897.3|896.9|895.3|894.9|897.4|897.1|894.8|894.6|24046
1594893600000|2020-07-16 10:00:00|895.4|895|896.1|895.7|896.2|895.8|895|894.7|21084
1594893900000|2020-07-16 10:05:00|896.2|895.8|894|893.6|896.5|896.1|893.9|893.5|105663
1594894200000|2020-07-16 10:10:00|893.9|893.5|895.2|894.8|895.3|894.9|893.5|893.3|32806
1594894500000|2020-07-16 10:15:00|895.3|894.9|894.7|894.4|895.6|895.2|893.9|893.7|41831
1594894800000|2020-07-16 10:20:00|894.6|894.3|894|893.7|894.6|894.3|893.6|893.3|22617
1594895100000|2020-07-16 10:25:00|894.1|893.6|893.7|893.4|895.8|895.4|893.6|893.2|75419
1594895400000|2020-07-16 10:30:00|893.8|893.5|891.8|891.6|893.9|893.7|891.4|891|128344
1594895700000|2020-07-16 10:35:00|891.7|891.7|891.2|891|892.6|892.2|891.1|891|145265
1594896000000|2020-07-16 10:40:00|891.3|891.1|891.3|890.9|892.2|891.9|891.1|890.8|77985
1594896300000|2020-07-16 10:45:00|891.2|890.8|889.8|889.5|891.4|891.2|889.7|889.4|35026
1594896600000|2020-07-16 10:50:00|889.7|889.4|889.8|889.5|891.2|890.8|889.5|889.3|30851
1594896900000|2020-07-16 10:55:00|889.9|889.6|891.5|891.1|891.5|891.2|889.4|889|15614
1594897200000|2020-07-16 11:00:00|891.6|891.2|891.4|890.9|892.2|891.8|890.7|890.1|11115
1594897500000|2020-07-16 11:05:00|891.3|890.8|891.6|891.1|892.3|892|891.2|890.8|40722
1594897800000|2020-07-16 11:10:00|891.5|891|889.9|889.5|892|891.8|889.5|889.4|14377
1594898100000|2020-07-16 11:15:00|889.8|889.4|891|890.6|891|890.6|889.3|889.1|20724
1594898400000|2020-07-16 11:20:00|891.1|890.7|891.2|890.8|891.5|891.2|890.7|890.4|15940
1594898700000|2020-07-16 11:25:00|891.3|890.9|890.7|890.5|891.3|891|890.2|890|42319
1594899000000|2020-07-16 11:30:00|890.8|890.6|890.6|890.3|891.1|890.9|890.4|890.1|16283
1594899300000|2020-07-16 11:35:00|890.7|890.4|889.1|888.7|890.7|890.4|888.6|888.2|23116
1594899600000|2020-07-16 11:40:00|889|888.6|889.1|888.4|890.5|890|888.3|888.1|46203
1594899900000|2020-07-16 11:45:00|889.3|888|889.2|889|889.8|889.7|888.3|888|51528
1594900200000|2020-07-16 11:50:00|889.1|888.9|888.9|888.5|889.4|889.2|888.6|888.3|16370
1594900500000|2020-07-16 11:55:00|888.8|888.6|889.4|889.2|889.5|889.2|888.2|888|12847
1594900800000|2020-07-16 12:00:00|889.5|889.1|888.7|888.4|889.5|889.2|888.4|888.2|22827
1594901100000|2020-07-16 12:05:00|888.8|888.3|888.6|888.2|888.9|888.5|887.9|887.5|17245
1594901400000|2020-07-16 12:10:00|888.5|888.3|887.9|887.6|888.7|888.4|887.8|887.6|16532
1594901700000|2020-07-16 12:15:00|888|887.7|886.6|886.3|888.5|888.3|886.6|886.2|58335
1594902000000|2020-07-16 12:20:00|886.5|886.2|886.3|886|887.1|886.8|886.2|886|32381
1594902300000|2020-07-16 12:25:00|886.2|885.9|886.6|886|886.8|886.3|885.1|884.6|138904
1594902600000|2020-07-16 12:30:00|886.5|885.9|886.3|885.9|887|886.8|884.7|884.5|84410
1594902900000|2020-07-16 12:35:00|886.4|885.8|885.6|885.1|886.8|886.5|884.6|884.3|165920
1594903200000|2020-07-16 12:40:00|885.7|885.2|885.7|885.4|886.2|885.8|885.3|884.8|18556
1594903500000|2020-07-16 12:45:00|885.6|885.3|887.5|887.1|888.1|888|885.6|885.2|44830
1594903800000|2020-07-16 12:50:00|887.4|887|888|887.5|888.3|887.9|886.8|886.5|7316
1594904100000|2020-07-16 12:55:00|887.9|887.4|888.2|888|888.6|888.1|886.8|886.5|36642
1594904400000|2020-07-16 13:00:00|888.1|887.9|889.8|889.4|890.4|890|887.4|887.1|102408
1594904700000|2020-07-16 13:05:00|889.9|889.5|884.5|884.3|890.7|890.4|884.4|884.3|132033
1594905000000|2020-07-16 13:10:00|884.4|884.4|882.2|882|885|884.7|882.2|882|93131
1594905300000|2020-07-16 13:15:00|882.1|881.9|881.9|881.4|882.5|882.3|881.3|881.2|152635
1594905600000|2020-07-16 13:20:00|881.8|881.5|879.5|879.2|882.3|882.1|879.3|879.1|183940
1594905900000|2020-07-16 13:25:00|879.6|879.3|879|878.8|879.8|879.7|878.4|878.2|76934
1594906200000|2020-07-16 13:30:00|879.1|878.9|878.1|877.7|880.5|880.2|877.9|877.7|206036
1594906500000|2020-07-16 13:35:00|878.2|877.8|881.3|881.1|881.7|881.4|877.5|877.2|192650
1594906800000|2020-07-16 13:40:00|881.4|881|880.1|879.8|882|881.7|878.2|878|62947
1594907100000|2020-07-16 13:45:00|880|879.9|882.2|881.9|882.3|882|879.3|879.1|109732
1594907400000|2020-07-16 13:50:00|882.1|881.8|883.6|883.2|884.8|884.6|881.9|881.7|78328
1594907700000|2020-07-16 13:55:00|883.5|883.1|881.9|881.4|884|883.6|881.5|881.3|58790
1594908000000|2020-07-16 14:00:00|881.8|881.3|881.6|881.4|883.6|883.3|881.2|880.8|61273
1594908300000|2020-07-16 14:05:00|881.7|881.5|880.9|880.4|881.8|881.5|879.4|879.1|29353
1594908600000|2020-07-16 14:10:00|880.8|880.5|883.6|883.2|883.8|883.5|880.7|880.5|52189
1594908900000|2020-07-16 14:15:00|883.5|883.1|883.4|883|883.7|883.6|882.1|881.8|56304
1594909200000|2020-07-16 14:20:00|883.3|882.9|884.1|883.8|884.6|884.4|882.3|882.1|42588
1594909500000|2020-07-16 14:25:00|884.2|883.9|883.9|883.6|884.8|884.5|882.8|882.5|129713
1594909800000|2020-07-16 14:30:00|883.8|883.5|884.7|884.4|885|884.8|883.2|882.9|193163
1594910100000|2020-07-16 14:35:00|884.8|884.5|884.9|884.7|885.2|885|883.5|883.3|63408
1594910400000|2020-07-16 14:40:00|884.8|884.6|883.9|883.7|886|885.6|883.5|883.3|191688
1594910700000|2020-07-16 14:45:00|884|883.6|884.7|884.5|885.3|885|883.7|883.5|81318
1594911000000|2020-07-16 14:50:00|884.8|884.6|886.6|886.2|886.7|886.4|884|883.8|91438
1594911300000|2020-07-16 14:55:00|886.5|886.3|884.7|884.4|886.5|886.5|884.1|883.8|139923
1594911600000|2020-07-16 15:00:00|884.8|884.5|885.1|884.9|885.4|885.2|884.4|884.2|85141
1594911900000|2020-07-16 15:05:00|885|884.8|883.3|883.1|885.4|885.1|883.3|883.1|54192
1594912200000|2020-07-16 15:10:00|883.2|883.2|883|882.8|883.6|883.3|882.1|881.8|80597
1594912500000|2020-07-16 15:15:00|882.9|882.7|882.2|882|883.3|883.2|881.2|881|146146
1594912800000|2020-07-16 15:20:00|882.3|882.1|881.9|881.7|883.3|883|881.2|881|110002
1594913100000|2020-07-16 15:25:00|881.8|881.6|882|881.7|882.4|882.1|881.2|881|147783
1594969200000|2020-07-17 07:00:00|880|877.8|885.4|884.5|885.7|884.6|879.1|877.8|212987
1594969500000|2020-07-17 07:05:00|885.5|884.2|873|872.8|885.6|885.1|872.8|872|351422
1594969800000|2020-07-17 07:10:00|873.2|872.7|871|870.2|873.8|873.5|869.8|868.8|278913
1594970100000|2020-07-17 07:15:00|871.2|870.3|874.7|874.1|875|874.8|871.1|870.3|165781
1594970400000|2020-07-17 07:20:00|874.8|874.2|871.2|870.5|874.8|874.4|868.8|868.2|180434
1594970700000|2020-07-17 07:25:00|871.1|870.4|870.6|870.1|871.2|870.8|868.8|868.6|70825
1594971000000|2020-07-17 07:30:00|870.5|870|865.3|864.7|870.6|870.1|864.9|864.5|189188
1594971300000|2020-07-17 07:35:00|865.2|864.6|866.2|865.7|866.8|866.1|864.6|864.2|111964
1594971600000|2020-07-17 07:40:00|866.1|865.6|869|868.4|869.2|869|865.2|864.9|147873
1594971900000|2020-07-17 07:45:00|868.9|868.3|866.1|865.4|869.4|868.9|865.8|865.3|69160
1594972200000|2020-07-17 07:50:00|866|865.3|865.4|865|867.8|867.3|865.2|865|180266
1594972500000|2020-07-17 07:55:00|865.5|865.1|864.6|864.4|866.5|866|863.8|863.3|205965
1594972800000|2020-07-17 08:00:00|864.5|864.1|864.1|863.6|865.4|864.9|862.9|862.4|87527
1594973100000|2020-07-17 08:05:00|864|863.5|864.4|863.9|865.5|865.2|863.9|863.5|45233
1594973400000|2020-07-17 08:10:00|864.3|863.7|865.6|865.1|865.7|865.5|863.7|863.4|85311
1594973700000|2020-07-17 08:15:00|865.7|865.2|864.6|864.2|865.7|865.3|864|863.8|139535
1594974000000|2020-07-17 08:20:00|864.7|864.3|864|863.8|865.1|864.8|863.7|863.6|98222
1594974300000|2020-07-17 08:25:00|864.1|863.9|864.5|864.1|865.5|865.2|864.1|863.9|52928
1594974600000|2020-07-17 08:30:00|864.4|864|864.1|863.9|865|864.6|863.7|863.6|106448
1594974900000|2020-07-17 08:35:00|864.2|863.8|866.4|866|867|866.8|863.9|863.6|77299
1594975200000|2020-07-17 08:40:00|866.3|866.1|868.3|867.9|868.8|868.5|865.7|865.4|31558
1594975500000|2020-07-17 08:45:00|868.2|867.8|868.2|867.9|868.3|868.1|866.6|866.1|64461
1594975800000|2020-07-17 08:50:00|868.1|867.8|869|868.7|869.1|868.9|867.5|867.3|63151
1594976100000|2020-07-17 08:55:00|868.9|868.6|869|868.7|869.7|869.4|868.2|868.1|56068
1594976400000|2020-07-17 09:00:00|869.1|868.8|867.7|867.4|869.1|868.9|866.8|866.6|50852
1594976700000|2020-07-17 09:05:00|867.8|867.5|866.5|866.2|868.4|868.1|866.2|865.9|45370
1594977000000|2020-07-17 09:10:00|866.6|866.3|867.8|867.4|869.3|869.1|866.6|866.3|28962
1594977300000|2020-07-17 09:15:00|867.9|867.5|870|869.7|870|869.8|867|866.6|67695
1594977600000|2020-07-17 09:20:00|869.9|869.8|870.2|870|870.9|870.6|868.5|868.2|99392
1594977900000|2020-07-17 09:25:00|870.3|869.9|870.2|869.9|870.4|870|869|868.7|62664
1594978200000|2020-07-17 09:30:00|870.1|869.7|868.7|868.5|870.7|870.4|868.4|868.2|45261
1594978500000|2020-07-17 09:35:00|868.8|868.4|868.1|867.8|869.1|868.9|867.2|867|78081
1594978800000|2020-07-17 09:40:00|868.2|867.9|866|865.6|868.9|868.6|865.8|865.5|34645
1594979100000|2020-07-17 09:45:00|866.1|865.5|866.8|866.5|868.5|868.1|864.7|864.6|130352
1594979400000|2020-07-17 09:50:00|866.7|866.4|865.3|864.9|866.7|866.4|862.2|862|692025
1594979700000|2020-07-17 09:55:00|865|864.8|863.6|863.2|865.6|865.4|862.9|862.6|582225
1594980000000|2020-07-17 10:00:00|863.3|863.3|864.6|864.2|865|864.6|863.1|862.6|63743
1594980300000|2020-07-17 10:05:00|864.7|864.3|865.8|865.3|866.4|866.3|864.6|864.2|58499
1594980600000|2020-07-17 10:10:00|865.7|865.2|866|865.7|866.8|866.6|864.8|864.5|50375
1594980900000|2020-07-17 10:15:00|866.1|865.8|865.8|865.5|866.3|865.9|864.9|864.7|25035
1594981200000|2020-07-17 10:20:00|865.9|865.6|866|865.8|866.8|866.7|865.1|864.8|64484
1594981500000|2020-07-17 10:25:00|866.1|865.9|867.4|867|867.9|867.5|865.8|865.4|46291
1594981800000|2020-07-17 10:30:00|867.5|867.1|867|866.5|868.2|867.8|867|866.4|21888
1594982100000|2020-07-17 10:35:00|867.1|866.6|867.1|866.7|868.7|868.3|867|866.6|34916
1594982400000|2020-07-17 10:40:00|867|866.6|867.6|867.2|868|867.7|866.3|866.1|40001
1594982700000|2020-07-17 10:45:00|867.7|867.3|867.1|866.8|867.8|867.3|866.4|866.2|20115
1594983000000|2020-07-17 10:50:00|867.2|866.7|865.7|865.4|867.3|866.9|865.6|865.2|42636
1594983300000|2020-07-17 10:55:00|865.8|865.5|865.9|865.7|866|865.7|864.7|864.5|36199
1594983600000|2020-07-17 11:00:00|866|865.8|866|865.7|866.1|865.8|866|865.6|0
1594983900000|2020-07-17 11:05:00|864.4|863.8|863.3|862.9|864.9|864.6|862.4|862.2|1025861
1594984200000|2020-07-17 11:10:00|863.4|863|862.3|862|863.5|863.3|862|861.6|60224
1594984500000|2020-07-17 11:15:00|862.2|862.1|862.6|862.3|863.2|863|861.9|861.6|83301
1594984800000|2020-07-17 11:20:00|862.5|862.2|861.7|861.4|862.6|862.3|861.3|861|56592
1594985100000|2020-07-17 11:25:00|861.6|861.5|863.8|863.5|863.9|863.6|861.6|861.5|47764
1594985400000|2020-07-17 11:30:00|863.9|863.6|864|863.7|865|864.8|863.5|863.3|40341
1594985700000|2020-07-17 11:35:00|864.1|863.8|864|863.6|864.7|864.4|863.4|863.2|14673
1594986000000|2020-07-17 11:40:00|863.9|863.7|863.9|863.6|864.1|863.7|863.3|863.1|15049
1594986300000|2020-07-17 11:45:00|863.8|863.5|863.5|863.1|863.8|863.5|862.8|862.7|53478
1594986600000|2020-07-17 11:50:00|863.4|863|863.8|863.5|864.1|863.8|863.1|862.9|17926
1594986900000|2020-07-17 11:55:00|863.9|863.6|864.7|864.5|864.8|864.5|863.7|863.5|36620
1594987200000|2020-07-17 12:00:00|864.8|864.6|865.7|865.4|865.7|865.5|864.4|864.1|54029
1594987500000|2020-07-17 12:05:00|865.6|865.3|864.5|864.1|865.7|865.5|864.3|864|51240
1594987800000|2020-07-17 12:10:00|864.6|864.2|866|865.7|866.2|866|864.6|864.1|15340
1594988100000|2020-07-17 12:15:00|865.9|865.8|866.4|866.1|866.5|866.3|865.4|865.1|11795
1594988400000|2020-07-17 12:20:00|866.5|866.2|867.6|867.2|867.8|867.5|866|865.7|28233
1594988700000|2020-07-17 12:25:00|867.5|867.3|867.7|867.4|868|867.7|867|866.9|21718
1594989000000|2020-07-17 12:30:00|867.8|867.5|867.7|867.4|868|867.7|866.9|866.5|51335
1594989300000|2020-07-17 12:35:00|867.6|867.2|867.9|867.6|867.9|867.7|866.2|866|44931
1594989600000|2020-07-17 12:40:00|868|867.7|868.7|868.2|869.9|869.6|868|867.7|99821
1594989900000|2020-07-17 12:45:00|868.6|868.3|867.8|867.6|868.8|868.5|867.5|867.1|47007
1594990200000|2020-07-17 12:50:00|867.7|867.5|868.3|868.1|868.7|868.4|867.7|867.3|9018
1594990500000|2020-07-17 12:55:00|868.2|868|868.2|867.9|868.7|868.5|867.9|867.6|59497
1594990800000|2020-07-17 13:00:00|868.1|868|868.1|867.8|868.4|868.2|867.6|867.4|45855
1594991100000|2020-07-17 13:05:00|868|867.7|867.2|866.8|868.4|868.2|866.6|866.3|93095
1594991400000|2020-07-17 13:10:00|867.1|866.7|867.6|867.3|868|867.9|867|866.7|15003
1594991700000|2020-07-17 13:15:00|867.7|867.4|868.9|868.6|868.9|868.7|867.4|867.2|59010
1594992000000|2020-07-17 13:20:00|869|868.7|870|869.7|870|869.9|869|868.7|48569
1594992300000|2020-07-17 13:25:00|869.9|869.6|870.5|870.3|871|870.9|869.7|869.4|213974
1594992600000|2020-07-17 13:30:00|870.6|870.2|869.9|869.5|871.5|871.2|869.3|869|142566
1594992900000|2020-07-17 13:35:00|870|869.4|869.2|868.8|871|870.9|868.8|868.5|81721
1594993200000|2020-07-17 13:40:00|869.1|868.7|870.7|870.2|871|870.9|867.7|867.5|157943
1594993500000|2020-07-17 13:45:00|870.8|870.3|872.1|871.7|872.9|872.7|870.6|870.3|112915
1594993800000|2020-07-17 13:50:00|872.2|871.8|874.9|874.6|875|874.8|872.2|871.6|122888
1594994100000|2020-07-17 13:55:00|875|874.7|874.9|874.4|875|874.7|873.7|873.3|47395
1594994400000|2020-07-17 14:00:00|874.6|874|874.2|873.7|876.6|876.3|873.4|873|113420
1594994700000|2020-07-17 14:05:00|874.1|873.6|873.5|873.1|875.8|875.5|873.2|873|58614
1594995000000|2020-07-17 14:10:00|873.6|873.2|874.2|873.8|875.1|874.9|873.1|873|62499
1594995300000|2020-07-17 14:15:00|874.1|873.6|874.2|873.7|875.9|875.6|873.9|873.5|49256
1594995600000|2020-07-17 14:20:00|874.1|873.8|871.5|871.1|875|874.7|871.4|870.9|70175
1594995900000|2020-07-17 14:25:00|871.4|871|871|870.6|872|871.7|870.5|870.1|52170
1594996200000|2020-07-17 14:30:00|870.9|870.5|869.7|869.4|871.4|871.1|869.5|869.3|164926
1594996500000|2020-07-17 14:35:00|869.8|869.5|870.5|870.1|871.7|871.5|869.7|869.4|72356
1594996800000|2020-07-17 14:40:00|870.6|870.2|871|870.8|871.4|871.1|870.1|870|46543
1594997100000|2020-07-17 14:45:00|870.9|870.9|871.7|871.4|871.8|871.5|870.9|870.6|46065
1594997400000|2020-07-17 14:50:00|871.8|871.5|872.5|872.2|872.8|872.5|871.5|871.2|58536
1594997700000|2020-07-17 14:55:00|872.6|872.3|874.2|873.8|874.4|874.2|872.2|872.1|89959
1594998000000|2020-07-17 15:00:00|874.3|873.9|874.6|874.3|875.4|875.1|873.9|873.7|88059
1594998300000|2020-07-17 15:05:00|874.7|874.4|875.1|874.8|875.2|874.9|873.8|873.6|109673
1594998600000|2020-07-17 15:10:00|875.2|874.9|875.7|875.5|876.2|875.9|874.6|874.3|99095
1594998900000|2020-07-17 15:15:00|875.6|875.4|875.9|875.7|876.4|876.3|875.5|875.3|74577
1594999200000|2020-07-17 15:20:00|876|875.6|875.1|874.9|876.2|876.1|874.8|874.6|93213
1594999500000|2020-07-17 15:25:00|875.2|874.8|874.8|874.5|875.5|875.4|873.6|873.2|199826
1595228400000|2020-07-20 07:00:00|865|864|868.7|867.3|873.8|872.5|864.8|864|303857
1595228700000|2020-07-20 07:05:00|868.6|867.4|868.7|867.6|869.5|868.7|862.1|861|139487
1595229000000|2020-07-20 07:10:00|868.6|867.7|866|865.3|873.7|870.8|864.6|863.9|251799
1595229300000|2020-07-20 07:15:00|865.9|865.1|863.9|863.4|866.4|865.6|863|862.3|85805
1595229600000|2020-07-20 07:20:00|864|863.2|861.6|861|864.2|863.4|860.6|860|133248
1595229900000|2020-07-20 07:25:00|861.5|860.9|863.7|863|865|864.4|859|858.8|118270
1595230200000|2020-07-20 07:30:00|863.8|863.1|863.7|863.1|865.4|865|863.2|862.5|216250
1595230500000|2020-07-20 07:35:00|863.6|863|865.7|865.1|865.7|865.2|862.6|862.1|55444
1595230800000|2020-07-20 07:40:00|865.6|864.9|869|868.5|869|868.7|864.1|863.5|54793
1595231100000|2020-07-20 07:45:00|869.1|868.6|871|870.6|871.2|870.7|868.1|867.6|104840
1595231400000|2020-07-20 07:50:00|870.9|870.5|874.5|874.2|874.7|874.3|870.2|869.9|78492
1595231700000|2020-07-20 07:55:00|874.4|874.1|877.7|877.5|877.7|877.5|873.7|873.4|141076
1595232000000|2020-07-20 08:00:00|877.8|877.6|880|879.7|881.4|880.7|877.7|877.5|237279
1595232300000|2020-07-20 08:05:00|880.1|879.8|880.2|879.8|881.3|881|879.7|879.4|73769
1595232600000|2020-07-20 08:10:00|880.1|879.7|876.6|876.4|881|880.5|875.9|875.6|79877
1595232900000|2020-07-20 08:15:00|876.7|876.5|877.4|876.9|878.2|877.8|876.1|875.7|26794
1595233200000|2020-07-20 08:20:00|877.3|876.7|875.6|875.1|877.5|877|874.5|874.3|43060
1595233500000|2020-07-20 08:25:00|875.7|875.2|876.5|876.2|876.6|876.3|875|874.9|43584
1595233800000|2020-07-20 08:30:00|876.6|876.3|875.4|874.9|876.7|876.3|873.2|873|60996
1595234100000|2020-07-20 08:35:00|875.5|875|878.3|878|878.7|878.1|875.2|874.9|78603
1595234400000|2020-07-20 08:40:00|878.4|878.1|881.2|880.8|881.6|881.2|878.3|878|71948
1595234700000|2020-07-20 08:45:00|881.1|880.7|882.5|882.1|883.8|883.3|881.1|880.7|105205
1595235000000|2020-07-20 08:50:00|882.6|882.2|880.7|880.4|883.2|882.8|880.2|880|112723
1595235300000|2020-07-20 08:55:00|880.8|880.3|881.4|881.1|881.9|881.6|880.3|880|32157
1595235600000|2020-07-20 09:00:00|881.3|881.2|883.4|883|885|884.8|881.3|881.2|210039
1595235900000|2020-07-20 09:05:00|883.5|883.1|883.7|883.4|883.9|883.6|883|882.7|12252
1595236200000|2020-07-20 09:10:00|883.8|883.5|885.1|884.7|885.4|884.9|883.2|883|96099
1595236500000|2020-07-20 09:15:00|885.2|884.8|884.1|883.7|885.2|885|883.6|883.3|92809
1595236800000|2020-07-20 09:20:00|884|883.8|883.8|883.5|884.2|883.9|882.4|882.2|65869
1595237100000|2020-07-20 09:25:00|883.9|883.6|885.1|884.8|885.3|885|882.8|882.3|138242
1595237400000|2020-07-20 09:30:00|885.2|884.9|885.2|884.9|886|885.8|883.9|883.6|60280
1595237700000|2020-07-20 09:35:00|885.3|884.7|885.3|885|886|885.7|884.9|884.5|66135
1595238000000|2020-07-20 09:40:00|885.4|885.1|886|885.7|886.2|886|884.4|884.1|71664
1595238300000|2020-07-20 09:45:00|886.1|885.8|885.1|884.7|886.2|885.8|883.6|883.4|81866
1595238600000|2020-07-20 09:50:00|885|884.6|885.2|884.9|885.7|885.5|884.8|884.6|19476
1595238900000|2020-07-20 09:55:00|885.3|885|884.3|883.8|885.9|885.6|884|883.8|52586
1595239200000|2020-07-20 10:00:00|884.4|883.9|883|882.5|884.5|884.2|882.6|882.2|25100
1595239500000|2020-07-20 10:05:00|883.1|882.6|881.9|881.7|883.1|882.9|881.2|881|50024
1595239800000|2020-07-20 10:10:00|881.8|881.8|881.4|881.2|882.4|882.2|881.1|881|65648
1595240100000|2020-07-20 10:15:00|881.5|881.1|880.3|879.9|881.6|881.4|879.5|879.4|89467
1595240400000|2020-07-20 10:20:00|880.2|880|881.4|881.1|881.7|881.5|879.8|879.6|22078
1595240700000|2020-07-20 10:25:00|881.5|881|881.4|881.1|882.2|882|880.9|880.6|27780
1595241000000|2020-07-20 10:30:00|881.3|881|880.7|880.3|881.8|881.6|880.5|880.2|34624
1595241300000|2020-07-20 10:35:00|880.6|880.4|880.4|880.1|880.8|880.5|879.7|879.4|17555
1595241600000|2020-07-20 10:40:00|880.3|880|879.7|879.4|880.5|880.2|879.2|879|51591
1595241900000|2020-07-20 10:45:00|879.8|879.5|878.2|877.8|879.8|879.5|877.5|877.2|33715
1595242200000|2020-07-20 10:50:00|878.1|877.7|877.3|877.1|879.1|878.8|877.2|877|46817
1595242500000|2020-07-20 10:55:00|877.2|877|877.8|877.4|878.4|878|875.9|875.6|52698
1595242800000|2020-07-20 11:00:00|877.9|877.5|879.9|879.6|880|879.7|877.8|877.4|51303
1595243100000|2020-07-20 11:05:00|879.8|879.5|879.3|879|879.8|879.5|878.8|878.5|27840
1595243400000|2020-07-20 11:10:00|879.2|878.9|878.3|878|879.2|878.9|877.5|877.2|54598
1595243700000|2020-07-20 11:15:00|878.4|877.9|879.5|879.2|879.5|879.2|878|877.6|9989
1595244000000|2020-07-20 11:20:00|879.4|879.1|881.3|880.9|881.4|881|879.1|878.8|62776
1595244300000|2020-07-20 11:25:00|881.4|881.1|880.4|880.1|881.7|881.5|879.9|879.7|66669
1595244600000|2020-07-20 11:30:00|880.3|880|881.1|880.7|881.3|881|879.9|879.6|12747
1595244900000|2020-07-20 11:35:00|881.2|880.8|880.8|880.5|881.7|881.4|880.6|880.1|16622
1595245200000|2020-07-20 11:40:00|880.9|880.6|880.4|880|881.4|881.1|880.2|880|49444
1595245500000|2020-07-20 11:45:00|880.3|879.9|880.8|880.5|880.9|880.8|880|879.8|14536
1595245800000|2020-07-20 11:50:00|880.9|880.6|880.3|880|881.7|881.5|880|879.7|43715
1595246100000|2020-07-20 11:55:00|880.2|880.1|881|880.7|881.3|880.9|879.9|879.8|47899
1595246400000|2020-07-20 12:00:00|881.1|880.8|881.5|881.3|881.7|881.4|880.9|880.6|37671
1595246700000|2020-07-20 12:05:00|881.6|881.4|881.2|881|883.3|883|881.1|880.9|40082
1595247000000|2020-07-20 12:10:00|881.3|880.9|880.4|880.1|881.7|881.4|879.5|879.2|55329
1595247300000|2020-07-20 12:15:00|880.3|879.9|880|879.8|880.6|880.4|879.8|879.5|8946
1595247600000|2020-07-20 12:20:00|880.1|879.6|878.6|878.2|880.4|880.2|878.4|878.1|26523
1595247900000|2020-07-20 12:25:00|878.5|878.3|878.7|878.4|878.9|878.7|877.7|877.4|13663
1595248200000|2020-07-20 12:30:00|878.8|878.5|878.8|878.5|879.3|879.1|878.5|878.1|50479
1595248500000|2020-07-20 12:35:00|878.9|878.6|878.3|878|878.9|878.6|877.8|877.5|30182
1595248800000|2020-07-20 12:40:00|878.4|878.1|877.5|877.3|878.7|878.5|877.3|877|34252
1595249100000|2020-07-20 12:45:00|877.4|877.2|878.1|877.8|878.4|878.1|877.3|877.1|28001
1595249400000|2020-07-20 12:50:00|878.2|877.9|880.3|880.1|881.2|880.8|878|877.8|52864
1595249700000|2020-07-20 12:55:00|880.4|880.2|880.2|879.9|881.9|881.5|879.9|879.5|55060
1595250000000|2020-07-20 13:00:00|880.4|880|880.8|880.5|881.4|881.1|880|879.6|29469
1595250300000|2020-07-20 13:05:00|880.9|880.6|881|880.8|881.5|881.1|879.9|879.8|67634
1595250600000|2020-07-20 13:10:00|881.1|880.9|879.2|878.9|881.4|881.1|878.5|878.2|18036
1595250900000|2020-07-20 13:15:00|879.1|878.7|879|878.7|879.6|879.3|878.1|877.9|22558
1595251200000|2020-07-20 13:20:00|878.9|878.5|878.5|878.2|879|878.8|877.7|877.6|32133
1595251500000|2020-07-20 13:25:00|878.4|878.3|878.6|878.4|879.6|879.2|878.3|878|61954
1595251800000|2020-07-20 13:30:00|878.5|878.3|882.2|881.8|883.4|883.2|877|876.8|298329
1595252100000|2020-07-20 13:35:00|882.3|881.9|882.3|881.9|882.9|882.4|878.8|878.5|103375
1595252400000|2020-07-20 13:40:00|882.4|882|879.9|879.5|883.4|883.1|879.4|879|42878
1595252700000|2020-07-20 13:45:00|879.8|879.4|879.1|878.8|882.1|881.7|879|878.8|72628
1595253000000|2020-07-20 13:50:00|879.2|878.9|878.3|878|879.7|879.2|877.8|877.4|36483
1595253300000|2020-07-20 13:55:00|878.2|877.9|878.3|877.8|879.3|878.9|876.7|876.5|86723
1595253600000|2020-07-20 14:00:00|878.4|877.9|879.4|878.8|880|879.9|876.8|876.5|58341
1595253900000|2020-07-20 14:05:00|879.5|878.9|880.3|879.9|881.3|880.9|878.9|878.6|23078
1595254200000|2020-07-20 14:10:00|880.4|880|880.8|880.7|881.5|881.1|880|879.7|37765
1595254500000|2020-07-20 14:15:00|880.9|880.8|881.9|881.6|882.5|882.1|880.9|880.7|150646
1595254800000|2020-07-20 14:20:00|882|881.7|884|883.8|884.2|883.9|881.9|881.7|62099
1595255100000|2020-07-20 14:25:00|884.1|883.9|882.5|882.3|884.4|884|882|881.8|194754
1595255400000|2020-07-20 14:30:00|882.6|882.4|882.6|882.3|883.3|883.2|882|881.8|56767
1595255700000|2020-07-20 14:35:00|882.7|882.4|883.1|882.7|883.9|883.6|882.7|882.4|44907
1595256000000|2020-07-20 14:40:00|883.2|882.8|883.7|883.5|884|883.7|882.7|882.4|48227
1595256300000|2020-07-20 14:45:00|883.8|883.6|883.4|883.1|883.9|883.6|882.4|882.2|49236
1595256600000|2020-07-20 14:50:00|883.3|883|882.1|881.9|883.5|883.3|881.9|881.6|57302
1595256900000|2020-07-20 14:55:00|882.2|881.8|882.4|882.2|883.1|882.8|882.2|881.8|54211
1595257200000|2020-07-20 15:00:00|882.5|882.3|883|882.7|883.4|883.2|882.2|882|59794
1595257500000|2020-07-20 15:05:00|882.9|882.6|882.8|882.7|883.3|883.1|882.5|882.3|47800
1595257800000|2020-07-20 15:10:00|882.9|882.8|883|882.8|883.8|883.5|882.1|882|59828
1595258100000|2020-07-20 15:15:00|882.9|882.7|883.7|883.4|884.6|884.4|882.6|882.4|155319
1595258400000|2020-07-20 15:20:00|883.8|883.5|884|883.7|884.5|884.3|883.4|883.1|123101
1595258700000|2020-07-20 15:25:00|884.1|883.8|885.7|885.2|886.8|886.7|883.8|883.6|273715
1595314800000|2020-07-21 07:00:00|900|899|899|898.1|901.9|901.4|895.7|895|380557
1595315100000|2020-07-21 07:05:00|898.9|898.2|904.1|903.4|904.3|903.7|898.4|897.3|343064
1595315400000|2020-07-21 07:10:00|904|903.1|901|900.3|905|904.7|899.9|899.1|268938
1595315700000|2020-07-21 07:15:00|901.1|900.2|904.2|903.7|906|905.3|901.1|900.2|397178
1595316000000|2020-07-21 07:20:00|904.3|903.9|904.9|904.6|905|904.7|902.4|901.9|218631
1595316300000|2020-07-21 07:25:00|904.8|904.4|904.3|903.7|905|904.8|902.6|901.9|171022
1595316600000|2020-07-21 07:30:00|904.4|903.6|908.8|908.7|908.9|908.8|903.9|903.3|514316
1595316900000|2020-07-21 07:35:00|908.9|908.6|909.2|908.8|909.8|909.3|906.5|905.8|288552
1595317200000|2020-07-21 07:40:00|909|908.6|907.5|906.8|909.4|908.7|905.3|905|187638
1595317500000|2020-07-21 07:45:00|907.3|906.7|912|911.7|912|911.7|906.9|906.3|430982
1595317800000|2020-07-21 07:50:00|911.9|911.6|911.2|910.7|912.2|912|908.9|908.5|318654
1595318100000|2020-07-21 07:55:00|911|910.6|908.5|908.2|911.7|911.3|907.7|907.3|113927
1595318400000|2020-07-21 08:00:00|908.4|908.1|908.9|908.7|909.3|908.9|906.3|905.9|116573
1595318700000|2020-07-21 08:05:00|908.8|908.6|909.6|909.3|911|910.7|908.5|908.2|150144
1595319000000|2020-07-21 08:10:00|909.7|909.2|910.9|910.5|911|910.9|909.2|908.8|109823
1595319300000|2020-07-21 08:15:00|911|910.6|911.3|911.1|911.8|911.4|907.9|907.7|108806
1595319600000|2020-07-21 08:20:00|911.4|911.2|911.3|911|912.5|912.3|910.9|910.6|192853
1595319900000|2020-07-21 08:25:00|911.2|910.9|912.6|912.2|913.3|913|910.5|910.2|110745
1595320200000|2020-07-21 08:30:00|912.7|912.3|913|912.6|914.1|913.9|912|911.6|187240
1595320500000|2020-07-21 08:35:00|913.1|912.7|912.2|911.8|914.7|914.4|912|911.7|228790
1595320800000|2020-07-21 08:40:00|912.1|911.7|911.7|911.3|913.2|912.9|910.5|910.4|149958
1595321100000|2020-07-21 08:45:00|911.6|911.2|913.2|912.9|913.6|913.3|910.3|910.2|252334
1595321400000|2020-07-21 08:50:00|913.3|912.8|913.5|913.2|914.7|914.2|912.7|912.5|122684
1595321700000|2020-07-21 08:55:00|913.6|913.3|916|915.7|916.9|916.6|913.1|912.9|304740
1595322000000|2020-07-21 09:00:00|915.9|915.6|915.5|915.2|917.8|917.4|915.3|915.1|151631
1595322300000|2020-07-21 09:05:00|915.6|915.3|912.2|911.8|915.7|915.5|911.9|911.7|139424
1595322600000|2020-07-21 09:10:00|912.3|911.9|912.1|911.9|914.5|914.2|912|911.7|65706
1595322900000|2020-07-21 09:15:00|912|911.8|912.2|912|912.3|912.1|910.4|910.2|79639
1595323200000|2020-07-21 09:20:00|912.1|911.9|911.7|911.5|913|912.8|910.8|910.5|53895
1595323500000|2020-07-21 09:25:00|911.6|911.4|912.1|911.9|913|912.6|911|910.7|98864
1595323800000|2020-07-21 09:30:00|912.3|912|913.4|913.3|913.6|913.3|912|911.7|101102
1595324100000|2020-07-21 09:35:00|913.3|913.2|913.1|912.8|914.4|914.1|912.7|912.4|55653
1595324400000|2020-07-21 09:40:00|913|912.7|912.7|912.5|914.4|914.2|912.4|912.1|136296
1595324700000|2020-07-21 09:45:00|912.6|912.4|911.9|911.8|913|912.6|911.6|911.1|72312
1595325000000|2020-07-21 09:50:00|911.8|911.6|911.7|911.5|913.1|912.9|911.5|911.3|135382
1595325300000|2020-07-21 09:55:00|911.8|911.4|909.1|908.9|912|911.9|909|908.8|239946
1595325600000|2020-07-21 10:00:00|909.2|909|908.1|907.7|909.8|909.5|907.2|907|130864
1595325900000|2020-07-21 10:05:00|908|907.6|908.5|908.3|909.4|909|907.7|907.4|40506
1595326200000|2020-07-21 10:10:00|908.6|908.2|907.4|907|908.9|908.6|906.7|906.3|90921
1595326500000|2020-07-21 10:15:00|907.3|906.9|908.3|908|908.4|908.1|906.7|906.4|45111
1595326800000|2020-07-21 10:20:00|908.2|907.9|906.9|906.6|908.2|907.9|906.7|906.5|38423
1595327100000|2020-07-21 10:25:00|906.8|906.5|904.9|904.8|907|906.7|904.8|904.6|79635
1595327400000|2020-07-21 10:30:00|905|904.9|906.4|906.1|906.5|906.4|905|904.7|69989
1595327700000|2020-07-21 10:35:00|906.5|906.2|906|905.7|906.5|906.4|904.3|904|48626
1595328000000|2020-07-21 10:40:00|905.9|905.6|906.3|906|906.8|906.5|905.6|905.1|134643
1595328300000|2020-07-21 10:45:00|906.4|906.1|907.6|907.1|908|907.8|906.1|905.8|27120
1595328600000|2020-07-21 10:50:00|907.5|907|906.6|906.2|907.5|907.1|905.7|905.4|57622
1595328900000|2020-07-21 10:55:00|906.5|906.3|905|904.7|906.5|906.3|904.3|904|49668
1595329200000|2020-07-21 11:00:00|905.9|904|903.2|902.8|905.9|904.5|903|902.7|88210
1595329500000|2020-07-21 11:05:00|903.1|902.9|904|903.7|904.2|904|902.9|902.8|53731
1595329800000|2020-07-21 11:10:00|903.9|903.6|905.1|904.7|905.3|905.1|903.7|903.5|24891
1595330100000|2020-07-21 11:15:00|905.2|904.8|904.5|904.1|905.4|905.3|903.9|903.7|62107
1595330400000|2020-07-21 11:20:00|904.6|904.2|903.3|903.1|904.8|904.4|903.2|903.1|103339
1595330700000|2020-07-21 11:25:00|903.2|903|903.3|903|903.4|903.2|902.4|902.2|25172
1595331000000|2020-07-21 11:30:00|903.2|902.9|906|905.2|914.8|914.2|903|902.7|1165482
1595331300000|2020-07-21 11:35:00|905.9|905.1|898.3|897.8|905.9|905.1|895.8|895.2|617532
1595331600000|2020-07-21 11:40:00|897.8|897.9|884.2|883.5|898.7|898.1|883.9|883.4|637859
1595331900000|2020-07-21 11:45:00|883.8|883.6|886.7|885.7|889.6|888.6|881.6|880.6|296090
1595332200000|2020-07-21 11:50:00|886.6|885.5|877|876.2|886.7|885.9|875.1|874.7|444763
1595332500000|2020-07-21 11:55:00|877.1|876.3|883.2|882.4|885.7|885|877.1|876.2|197686
1595332800000|2020-07-21 12:00:00|883.1|882.2|885.6|885.2|887.1|887|881.2|880.7|166943
1595333100000|2020-07-21 12:05:00|885.8|885.4|886|885.5|887|886.6|884.2|884|196870
1595333400000|2020-07-21 12:10:00|885.8|885.4|888.5|888|888.7|888|885.4|885.1|97541
1595333700000|2020-07-21 12:15:00|888.4|887.9|885.9|885.5|888.4|888.1|885.4|885.2|103634
1595334000000|2020-07-21 12:20:00|885.8|885.4|885.3|885|887|886.8|884|883.9|144727
1595334300000|2020-07-21 12:25:00|885.2|885.1|880.5|879.7|886.5|885.9|876.5|876.2|295494
1595334600000|2020-07-21 12:30:00|880.6|879.8|875.7|875.3|881.8|881.2|875.5|875.2|239964
1595334900000|2020-07-21 12:35:00|875.8|875.4|876.3|875.9|877.8|877.3|874|873.9|295970
1595335200000|2020-07-21 12:40:00|876.2|875.8|878|877.6|878.4|877.9|875.6|875.4|146853
1595335500000|2020-07-21 12:45:00|877.9|877.5|873.7|873.3|878.3|878.1|873.5|873.1|249305
1595335800000|2020-07-21 12:50:00|873.6|873.4|872|871.6|874.6|874.2|870.7|870.5|229572
1595336100000|2020-07-21 12:55:00|872.2|871.8|871.1|870.8|872.4|871.8|870.6|870.5|95195
1595336400000|2020-07-21 13:00:00|871|870.7|868.4|868.2|871.1|870.8|868|867.7|235150
1595336700000|2020-07-21 13:05:00|868.5|868.1|864.9|864.6|870|868.9|864.7|864.6|228804
1595337000000|2020-07-21 13:10:00|865.1|865|864.7|864.5|865.9|865.7|864.1|864|108461
1595337300000|2020-07-21 13:15:00|864.9|864.6|864.2|864|866.3|865.9|863.5|863.4|242746
1595337600000|2020-07-21 13:20:00|864.1|863.9|862|861.6|864.2|864.1|860.4|860.2|433838
1595337900000|2020-07-21 13:25:00|862.1|861.7|855.2|855.1|862.2|861.9|854.6|854.2|507963
1595338200000|2020-07-21 13:30:00|855.4|855.2|859.1|859|861.5|861.2|855.4|855.2|430060
1595338500000|2020-07-21 13:35:00|859.2|859.1|855.1|854.9|859.7|859.3|854.8|854.5|430452
1595338800000|2020-07-21 13:40:00|855.2|855|858.3|858|858.9|858.8|853.8|853.6|335154
1595339100000|2020-07-21 13:45:00|858.4|858.1|859|858.7|859.4|859.3|856.8|856.5|429781
1595339400000|2020-07-21 13:50:00|859.1|858.6|857.4|857.1|859.2|858.7|856.5|856.2|148774
1595339700000|2020-07-21 13:55:00|857.3|857|855.2|854.5|857.4|857.2|854.4|854|175333
1595340000000|2020-07-21 14:00:00|855.3|854.6|854.8|854.5|855.9|855.7|854.1|854|162120
1595340300000|2020-07-21 14:05:00|854.7|854.4|852.6|852.4|855|854.8|852.4|852.1|230311
1595340600000|2020-07-21 14:10:00|852.5|852.3|849.6|849.4|853.4|852.8|849.5|849.2|344934
1595340900000|2020-07-21 14:15:00|849.7|849.5|847.7|847.3|850.3|850|847.5|847.2|293427
1595341200000|2020-07-21 14:20:00|847.6|847.2|847.9|847.6|849.1|848.7|846.9|846.5|176032
1595341500000|2020-07-21 14:25:00|847.6|847.5|846.8|846.5|848.6|848.4|846|845.8|285008
1595341800000|2020-07-21 14:30:00|846.9|846.6|848.2|847.9|848.5|848.2|846.1|845.8|252379
1595342100000|2020-07-21 14:35:00|848.3|848|851.4|851.1|851.4|851.1|846.9|846.7|298869
1595342400000|2020-07-21 14:40:00|851.3|851|851|850.7|852.9|852.6|850.3|850|176670
1595342700000|2020-07-21 14:45:00|850.7|850.8|853.5|853.3|853.9|853.7|850.7|850.5|126749
1595343000000|2020-07-21 14:50:00|853.6|853.2|854.6|854.2|854.7|854.6|852.4|852.2|214979
1595343300000|2020-07-21 14:55:00|854.5|854|853.9|853.7|854.9|854.5|853.1|852.8|231834
1595343600000|2020-07-21 15:00:00|853.8|853.6|852.2|852|854.8|854.4|852|851.7|207967
1595343900000|2020-07-21 15:05:00|852.1|851.9|850.3|850.1|852.2|852|850.1|850|287283
1595344200000|2020-07-21 15:10:00|850.4|850.2|850.7|850.5|850.9|850.6|849|848.9|367553
1595344500000|2020-07-21 15:15:00|850.8|850.6|850.2|849.9|852.2|852.1|849.9|849.8|210132
1595344800000|2020-07-21 15:20:00|850.1|849.8|851.4|851.3|852|851.9|849.4|849.2|316485
1595345100000|2020-07-21 15:25:00|851.6|851.4|851.7|851.4|851.9|851.8|849.6|849.4|379902
1595401200000|2020-07-22 07:00:00|856.8|856|862|860.8|862|860.8|856.7|855.6|393442
1595401500000|2020-07-22 07:05:00|861.8|860.9|866.7|866.2|868.6|867.6|861.1|860.8|425551
1595401800000|2020-07-22 07:10:00|866.6|866.1|873|872.2|873.2|872.2|866.5|865.9|244570
1595402100000|2020-07-22 07:15:00|873.1|872.3|868|867.1|873.2|872.8|866|865|166974
1595402400000|2020-07-22 07:20:00|868.2|867.2|866.1|865.4|870|869.4|865.9|865.3|118837
1595402700000|2020-07-22 07:25:00|866.2|865.5|863.1|862.6|866.5|865.8|863.1|862.6|79183
1595403000000|2020-07-22 07:30:00|863|862.4|861.9|861.4|865.4|864.6|861.4|861.1|119249
1595403300000|2020-07-22 07:35:00|861.8|861.3|858|857.1|862.6|862.2|857.3|856.7|234476
1595403600000|2020-07-22 07:40:00|858.1|857.2|857.5|856.8|859.9|859.4|855.8|855.2|190582
1595403900000|2020-07-22 07:45:00|857.4|856.7|859|858.5|859.3|858.5|856.5|856.2|62886
1595404200000|2020-07-22 07:50:00|858.9|858.4|859.3|858.8|860|859.6|856.5|856|114488
1595404500000|2020-07-22 07:55:00|859.2|858.6|856.9|856.6|859.6|858.9|856.9|856.6|101087
1595404800000|2020-07-22 08:00:00|856.8|856.4|858.5|858.1|860|859.6|856.2|855.9|80192
1595405100000|2020-07-22 08:05:00|858.6|858|858.8|858.4|859.2|858.8|857.6|857.3|62238
1595405400000|2020-07-22 08:10:00|858.7|858.3|860.1|859.8|862.5|862.1|858.3|858.2|76654
1595405700000|2020-07-22 08:15:00|860.2|859.9|859.3|858.8|861.7|861.3|859|858.7|118725
1595406000000|2020-07-22 08:20:00|859.4|858.9|858.4|858.1|860.5|860.2|858.3|858|81628
1595406300000|2020-07-22 08:25:00|858.3|858|857|856.7|858.9|858.6|857|856.7|97842
1595406600000|2020-07-22 08:30:00|856.9|856.6|852.9|852.6|856.9|856.6|852.7|852.4|122317
1595406900000|2020-07-22 08:35:00|852.8|852.5|850.5|850.2|853.1|852.9|850.5|850.2|152717
1595407200000|2020-07-22 08:40:00|850.6|850.3|851.7|851.4|853|852.5|850.5|850.2|111689
1595407500000|2020-07-22 08:45:00|851.8|851.3|853.1|852.8|853.6|853.1|851|850.5|45250
1595407800000|2020-07-22 08:50:00|853|852.7|851.8|851.5|853.3|853|850.5|850.2|58210
1595408100000|2020-07-22 08:55:00|851.9|851.6|851.7|851.5|853.4|853|851.1|850.8|68623
1595408400000|2020-07-22 09:00:00|851.6|851.4|851.6|851.2|851.9|851.6|850.5|850.3|73552
1595408700000|2020-07-22 09:05:00|851.5|851.1|850.1|849.9|851.8|851.6|849.9|849.7|128081
1595409000000|2020-07-22 09:10:00|850|849.8|850.1|849.7|850.6|850.3|848.7|848.3|106534
1595409300000|2020-07-22 09:15:00|850|849.6|851|850.8|851.5|851.1|849.7|849.2|26091
1595409600000|2020-07-22 09:20:00|851.1|850.9|851.9|851.5|852.5|852.2|850.5|850.2|184326
1595409900000|2020-07-22 09:25:00|852|851.6|851.8|851.6|852.3|851.8|850.9|850.5|24086
1595410200000|2020-07-22 09:30:00|851.7|851.5|855.5|855.2|856.2|856|851.5|851.2|117835
1595410500000|2020-07-22 09:35:00|855.6|855.3|855.8|855.4|856.4|856|855|854.7|107874
1595410800000|2020-07-22 09:40:00|855.9|855.5|858.5|858.2|858.7|858.4|855.8|855.4|49204
1595411100000|2020-07-22 09:45:00|858.4|858.1|859.4|859.1|860.1|859.9|857.9|857.7|74420
1595411400000|2020-07-22 09:50:00|859.5|859.2|857|856.6|860.4|860.1|856.4|855.9|55048
1595411700000|2020-07-22 09:55:00|857.1|856.7|859.4|859|859.5|859.2|856.5|856.2|87108
1595412000000|2020-07-22 10:00:00|859.5|859.1|857|856.7|859.6|859.1|856.8|856.6|95360
1595412300000|2020-07-22 10:05:00|856.9|856.6|857.1|856.8|857.3|856.9|855.7|855.3|75288
1595412600000|2020-07-22 10:10:00|857|856.7|856.4|856|857.8|857.3|856.2|855.9|48695
1595412900000|2020-07-22 10:15:00|856.5|856.1|855.7|855.5|856.5|856.2|854.3|853.9|45578
1595413200000|2020-07-22 10:20:00|855.8|855.6|855.6|855.3|857.1|856.9|855.5|855.2|20886
1595413500000|2020-07-22 10:25:00|855.5|855.2|854.2|853.8|856|855.8|853.1|852.7|53593
1595413800000|2020-07-22 10:30:00|854.1|853.7|854.6|854.3|854.9|854.6|853.3|852.9|33268
1595414100000|2020-07-22 10:35:00|854.5|854.2|857.8|857.6|857.8|857.6|854.3|854|85048
1595414400000|2020-07-22 10:40:00|857.7|857.5|856.6|856.4|858.2|858|856.2|856|42038
1595414700000|2020-07-22 10:45:00|856.5|856.5|857.2|856.9|857.9|857.5|856.4|856|33178
1595415000000|2020-07-22 10:50:00|857.3|856.8|857.7|857.4|857.8|857.6|856.3|856|75013
1595415300000|2020-07-22 10:55:00|857.6|857.5|857.1|856.8|859.3|859|856.9|856.6|115963
1595415600000|2020-07-22 11:00:00|857|856.7|858.5|858.2|858.8|858.4|856.8|856|51164
1595415900000|2020-07-22 11:05:00|858.4|858.1|858.7|858.5|858.9|858.6|857.1|856.9|65971
1595416200000|2020-07-22 11:10:00|858.6|858.4|857.7|857.3|858.6|858.4|857.3|857|17186
1595416500000|2020-07-22 11:15:00|857.8|857.4|857.1|856.9|858.2|857.9|856.8|856.5|8371
1595416800000|2020-07-22 11:20:00|857.3|857|857.6|857.3|857.8|857.6|856.9|856.7|16877
1595417100000|2020-07-22 11:25:00|857.7|857.4|858.7|858.6|859.3|859|857.4|857.2|32624
1595417400000|2020-07-22 11:30:00|858.9|858.7|858.5|858|860.4|860|858.2|857.9|44440
1595417700000|2020-07-22 11:35:00|858.4|858.1|857.6|857.5|858.7|858.5|857.5|857.2|18281
1595418000000|2020-07-22 11:40:00|857.7|857.6|859.8|859.5|860.5|860.2|857.5|857.3|21556
1595418300000|2020-07-22 11:45:00|859.9|859.6|860.2|860|860.6|860.3|859.7|859.4|20637
1595418600000|2020-07-22 11:50:00|860.1|859.9|858.2|857.9|860.1|859.9|858|857.9|34492
1595418900000|2020-07-22 11:55:00|858.1|857.8|858|857.7|859|858.7|857.6|857.3|15595
1595419200000|2020-07-22 12:00:00|858.1|857.8|854.4|854.1|858.3|858.2|850.8|850.6|455403
1595419500000|2020-07-22 12:05:00|854.3|854|855.4|854.9|855.5|855.3|852.2|852|164221
1595419800000|2020-07-22 12:10:00|855.3|855.1|856.1|855.5|857.1|856.6|855.1|854.9|65659
1595420100000|2020-07-22 12:15:00|856.2|855.6|855.4|855|856.5|855.9|854.8|854.6|51831
1595420400000|2020-07-22 12:20:00|855.5|855.1|855.2|854.9|856|855.8|854.4|854|44285
1595420700000|2020-07-22 12:25:00|855.3|855|854.4|854|855.3|855.2|853|852.8|32067
1595421000000|2020-07-22 12:30:00|854.3|853.9|853.4|853.1|855|854.9|852.8|852.5|106839
1595421300000|2020-07-22 12:35:00|853.5|853.2|854.2|853.9|854.5|854.2|852.7|852.5|29566
1595421600000|2020-07-22 12:40:00|854.3|853.8|855.7|855.5|855.8|855.5|853.2|852.8|98801
1595421900000|2020-07-22 12:45:00|855.8|855.6|856.7|856.6|857|856.7|855.1|854.9|39573
1595422200000|2020-07-22 12:50:00|856.8|856.7|857.3|856.9|857.8|857.6|856.5|856.4|60089
1595422500000|2020-07-22 12:55:00|857.4|857|857.2|856.9|857.7|857.6|856.7|856.4|47625
1595422800000|2020-07-22 13:00:00|857.1|856.8|856.9|856.6|857.5|857.3|856.3|856.1|65574
1595423100000|2020-07-22 13:05:00|857|856.7|856.8|856.6|857.5|857.2|856.4|856.3|37767
1595423400000|2020-07-22 13:10:00|856.9|856.7|857.5|857.3|858.4|858.1|856.8|856.6|43129
1595423700000|2020-07-22 13:15:00|857.6|857.4|857.9|857.5|858.2|858.1|857.1|856.9|25023
1595424000000|2020-07-22 13:20:00|857.8|857.4|855|854.8|857.8|857.5|854.8|854.5|61460
1595424300000|2020-07-22 13:25:00|855.1|854.7|854.5|854.2|855.8|855.5|854.2|854|48915
1595424600000|2020-07-22 13:30:00|854.4|854.1|853.8|853.4|854.5|854.2|851.3|851|280256
1595424900000|2020-07-22 13:35:00|853.7|853.5|852.3|852|854.3|854|851.9|851.7|85934
1595425200000|2020-07-22 13:40:00|852.4|852.1|854.7|854.3|856.2|855.8|852.3|852.1|126352
1595425500000|2020-07-22 13:45:00|854.6|854.4|853.6|853.5|855.1|854.7|852.8|852.6|41549
1595425800000|2020-07-22 13:50:00|853.7|853.6|855|854.6|855.9|855.6|853.1|852.9|107694
1595426100000|2020-07-22 13:55:00|854.9|854.5|853.1|852.6|855|854.7|852.7|852.5|125711
1595426400000|2020-07-22 14:00:00|853|852.5|853.2|852.7|853.9|853.5|852.3|852|46226
1595426700000|2020-07-22 14:05:00|853.1|852.6|853.1|852.6|853.4|853.1|851.5|851.1|85368
1595427000000|2020-07-22 14:10:00|853|852.7|851.9|851.6|853.1|852.8|851.8|851.5|33138
1595427300000|2020-07-22 14:15:00|852|851.7|852.1|851.8|852.7|852.4|851.3|851|40741
1595427600000|2020-07-22 14:20:00|852|851.7|852.1|851.8|853.2|852.9|850.8|850.6|169615
1595427900000|2020-07-22 14:25:00|852|851.7|851.4|850.9|852.4|852|850.6|850.3|31536
1595428200000|2020-07-22 14:30:00|851.3|851|852.4|852.1|853.6|853.3|851.2|850.8|170327
1595428500000|2020-07-22 14:35:00|852.2|852|854.1|853.8|855|854.6|851.4|851.1|114674
1595428800000|2020-07-22 14:40:00|854|853.7|854|853.7|854.9|854.5|853.2|852.9|150279
1595429100000|2020-07-22 14:45:00|854.1|853.8|852.8|852.6|855.4|855|852.8|852.6|73834
1595429400000|2020-07-22 14:50:00|852.7|852.5|850.8|850.4|852.8|852.6|850.2|850.1|171123
1595429700000|2020-07-22 14:55:00|850.7|850.5|852.3|852|852.4|852.2|850.5|850.3|191392
1595430000000|2020-07-22 15:00:00|852.4|852.1|849.8|849.5|853|852.6|849.4|849.3|482719
1595430300000|2020-07-22 15:05:00|849.9|849.6|849.3|849.1|851.1|850.9|849.2|849|151099
1595430600000|2020-07-22 15:10:00|849.2|849.2|847.2|847|849.3|849.2|847.1|847|155095
1595430900000|2020-07-22 15:15:00|847.1|846.9|848.4|848.1|848.8|848.5|846.7|846.6|188681
1595431200000|2020-07-22 15:20:00|848.3|848.2|849.7|849.4|850.3|849.9|848.2|848|164367
1595431500000|2020-07-22 15:25:00|849.6|849.3|850.2|849.7|850.2|850|848.8|848.6|294614
1595487600000|2020-07-23 07:00:00|858.5|858|857.9|856.8|861.6|860.4|856.2|855.1|159186
1595487900000|2020-07-23 07:05:00|857.8|856.6|856.1|855.3|857.8|856.6|849.9|849.4|308236
1595488200000|2020-07-23 07:10:00|856.4|855.4|852.7|852.2|856.8|855.9|850.1|849.5|282742
1595488500000|2020-07-23 07:15:00|852.6|852.1|849|848.5|852.8|852.1|848.9|848.5|126793
1595488800000|2020-07-23 07:20:00|849.1|848.6|848.2|847.7|849.6|849.2|846|845|151612
1595489100000|2020-07-23 07:25:00|848.1|847.8|847.9|847.5|848.8|848.3|846|845.3|37378
1595489400000|2020-07-23 07:30:00|848|848|848|847.5|848.8|848.5|845.6|845.1|78691
1595489700000|2020-07-23 07:35:00|848.1|847.8|848.6|848.2|849.5|849.3|847.7|847.2|81924
1595490000000|2020-07-23 07:40:00|848.5|848.1|848.3|847.9|850.7|850.1|848.2|847.7|90279
1595490300000|2020-07-23 07:45:00|848.2|847.8|849.2|848.8|849.7|849.3|847.1|847|93038
1595490600000|2020-07-23 07:50:00|849.3|848.9|848.8|848.6|850.3|849.9|848.5|848.2|87216
1595490900000|2020-07-23 07:55:00|848.9|848.7|851.4|851|851.9|851.4|848.9|848.7|154580
1595491200000|2020-07-23 08:00:00|851.3|851.1|848.8|848.4|852.3|851.8|848.6|848.3|95911
1595491500000|2020-07-23 08:05:00|848.7|848.5|852.5|852.1|852.9|852.4|848.1|847.9|91421
1595491800000|2020-07-23 08:10:00|852.6|852.2|851.9|851.5|852.6|852.4|850|849.6|42688
1595492100000|2020-07-23 08:15:00|852|851.6|851.5|851.2|853.9|853.5|850.7|850.4|171437
1595492400000|2020-07-23 08:20:00|851.6|851.3|850.5|850.2|851.9|851.6|850.4|850|49590
1595492700000|2020-07-23 08:25:00|850.6|850.3|851.1|850.7|852|851.5|850.2|850|34379
1595493000000|2020-07-23 08:30:00|851.2|850.8|849.8|849.4|852.3|852|849.3|848.9|66759
1595493300000|2020-07-23 08:35:00|849.9|849.5|848.4|848|850|849.8|848.3|848|38607
1595493600000|2020-07-23 08:40:00|848.6|848.1|845.9|845.6|848.7|848.3|845.5|845.1|76328
1595493900000|2020-07-23 08:45:00|845.8|845.5|844.5|844|846.2|845.9|844.3|844|145111
1595494200000|2020-07-23 08:50:00|844.4|844.1|845.3|844.9|846|845.8|844.3|844|67679
1595494500000|2020-07-23 08:55:00|845.2|844.8|845.6|845.2|846.5|846.2|845.1|844.7|35414
1595494800000|2020-07-23 09:00:00|845.7|845.3|846.6|846.3|848|847.6|845.6|845.3|145895
1595495100000|2020-07-23 09:05:00|846.7|846.4|847.2|847|847.8|847.4|846.5|846.3|83714
1595495400000|2020-07-23 09:10:00|847.1|846.9|846.8|846.4|847.9|847.6|846.2|845.9|45353
1595495700000|2020-07-23 09:15:00|846.9|846.5|846.7|846.4|848|847.6|846.5|846.3|16468
1595496000000|2020-07-23 09:20:00|846.6|846.3|845.8|845.5|847.1|846.8|845.1|844.8|30727
1595496300000|2020-07-23 09:25:00|845.9|845.6|847.3|847|847.6|847.2|845.8|845.6|53729
1595496600000|2020-07-23 09:30:00|847.2|846.9|849|848.6|849.3|849|847|846.9|72253
1595496900000|2020-07-23 09:35:00|848.9|848.5|848.6|848.3|849.3|849.2|848.1|847.7|36811
1595497200000|2020-07-23 09:40:00|848.7|848.4|848.2|847.9|849.5|849.3|847.8|847.7|17352
1595497500000|2020-07-23 09:45:00|848.1|847.8|847.8|847.4|848.2|847.9|846.9|846.8|19053
1595497800000|2020-07-23 09:50:00|847.7|847.1|847.2|846.8|847.8|847.6|846.1|845.7|32267
1595498100000|2020-07-23 09:55:00|847.1|846.7|847.2|846.9|847.5|847.4|846.2|845.9|40397
1595498400000|2020-07-23 10:00:00|847.3|847|847.8|847.6|848.1|848|846.8|846.4|39494
1595498700000|2020-07-23 10:05:00|847.9|847.5|847.3|846.9|848.5|848.2|846.7|846.4|49337
1595499000000|2020-07-23 10:10:00|847.2|847|846|845.8|847.2|847|845.7|845.3|22525
1595499300000|2020-07-23 10:15:00|846.1|845.9|845.6|845.3|846.6|846.3|845|844.7|198092
1595499600000|2020-07-23 10:20:00|845.5|845.2|843.7|843.5|845.9|845.5|843.6|843.4|55843
1595499900000|2020-07-23 10:25:00|843.6|843.4|843.1|842.7|844.1|844|842.4|842.1|120299
1595500200000|2020-07-23 10:30:00|843.2|842.8|843.8|843.5|843.9|843.7|842.8|842.5|47393
1595500500000|2020-07-23 10:35:00|843.7|843.6|844.1|843.9|844.5|844.1|842.8|842.5|33445
1595500800000|2020-07-23 10:40:00|844.2|844|842.9|842.6|844.2|844|842.5|842.1|30735
1595501100000|2020-07-23 10:45:00|842.8|842.7|843|842.6|843.1|842.8|842.5|842.2|6993
1595501400000|2020-07-23 10:50:00|843.1|842.7|842|841.8|843.1|842.8|841.9|841.8|83565
1595501700000|2020-07-23 10:55:00|841.9|841.9|842.3|841.9|843|842.7|841.6|841.2|16924
1595502000000|2020-07-23 11:00:00|842.4|842|840.7|840.4|842.9|842.3|840.6|840.3|136136
1595502300000|2020-07-23 11:05:00|840.6|840.2|840.7|840.5|841.5|841.4|840.5|840.2|48407
1595502600000|2020-07-23 11:10:00|840.6|840.4|840.7|840.4|840.9|840.7|839.7|839.6|106831
1595502900000|2020-07-23 11:15:00|840.6|840.3|839.8|839.5|841.5|841.2|839.4|839.2|97540
1595503200000|2020-07-23 11:20:00|839.7|839.4|840|839.8|840.8|840.5|839.6|839.4|28067
1595503500000|2020-07-23 11:25:00|839.9|839.7|839.2|838.9|840|839.8|838.8|838.6|243746
1595503800000|2020-07-23 11:30:00|839.1|838.8|839.5|839.3|840|839.7|838.9|838.7|15104
1595504100000|2020-07-23 11:35:00|839.6|839.2|840.4|840.1|840.9|840.6|839.4|839.1|68303
1595504400000|2020-07-23 11:40:00|840.5|840|840|839.7|840.8|840.5|839.9|839.7|22030
1595504700000|2020-07-23 11:45:00|840.1|839.8|841.5|841.2|841.8|841.5|840.1|839.8|58224
1595505000000|2020-07-23 11:50:00|841.4|841.1|841.1|840.8|841.8|841.6|839.7|839.4|25945
1595505300000|2020-07-23 11:55:00|841.2|840.7|840.9|840.5|841.8|841.4|840.5|840.2|25884
1595505600000|2020-07-23 12:00:00|840.8|840.4|840|839.8|840.8|840.6|839.8|839.5|23274
1595505900000|2020-07-23 12:05:00|839.9|839.7|837.1|836.8|840|839.8|837|836.7|92353
1595506200000|2020-07-23 12:10:00|837|836.7|837.1|836.7|837.1|837|835.7|835.4|74745
1595506500000|2020-07-23 12:15:00|837|836.8|837.3|836.9|837.8|837.5|835.9|835.8|38860
1595506800000|2020-07-23 12:20:00|837.2|836.8|835.7|835.5|837.6|837.4|835.2|835.1|27143
1595507100000|2020-07-23 12:25:00|835.6|835.4|835.3|835.1|835.6|835.5|834.6|834.5|101826
1595507400000|2020-07-23 12:30:00|835.2|835|833.7|833.4|836.7|836.4|833.1|833|147256
1595507700000|2020-07-23 12:35:00|833.6|833.3|834.1|833.9|834.8|834.5|833.1|832.7|60268
1595508000000|2020-07-23 12:40:00|834|833.8|834.3|834.1|834.8|834.6|833.8|833.6|40663
1595508300000|2020-07-23 12:45:00|834.2|834|831.8|831.4|834.2|834|831.3|831|90375
1595508600000|2020-07-23 12:50:00|831.9|831.5|831.5|831.1|832.2|831.9|830.4|830.1|144576
1595508900000|2020-07-23 12:55:00|831.6|831.2|830.6|830.3|831.6|831.3|830.2|830.1|66679
1595509200000|2020-07-23 13:00:00|830.5|830.2|832.3|832|832.9|832.5|830.4|830.1|67499
1595509500000|2020-07-23 13:05:00|832.4|832.1|833.2|832.9|833.8|833.5|832.2|832|21805
1595509800000|2020-07-23 13:10:00|833.3|833|833.5|833.2|834.3|834|833.1|832.9|30477
1595510100000|2020-07-23 13:15:00|833.4|833.3|833.1|832.8|834.1|833.8|832.4|832.2|38760
1595510400000|2020-07-23 13:20:00|833|832.7|831.8|831.5|833.1|832.8|831.6|831.5|27658
1595510700000|2020-07-23 13:25:00|831.7|831.6|833.1|832.8|833.3|833|831.2|831|34111
1595511000000|2020-07-23 13:30:00|833.2|832.9|835.5|835.4|836.5|836.2|831.6|831.3|94892
1595511300000|2020-07-23 13:35:00|835.7|835.3|832.6|832.1|836|835.7|832|831.7|100486
1595511600000|2020-07-23 13:40:00|832.7|832.2|832|831.7|833.7|833.3|831.4|831|121132
1595511900000|2020-07-23 13:45:00|832.1|831.6|835|834.7|835.1|834.8|832|831.6|54004
1595512200000|2020-07-23 13:50:00|835.2|834.8|837|836.6|837.3|836.8|834.8|834.5|55545
1595512500000|2020-07-23 13:55:00|836.9|836.5|836.1|835.7|837.2|836.7|835.5|835.2|46604
1595512800000|2020-07-23 14:00:00|836|835.6|834.4|834|836.8|836.5|833.6|833.3|39061
1595513100000|2020-07-23 14:05:00|834.5|834.1|835|834.7|836|835.7|834.4|834.1|39397
1595513400000|2020-07-23 14:10:00|834.7|834.6|833.5|833.1|835|834.7|832.5|832.3|54241
1595513700000|2020-07-23 14:15:00|833.4|833.2|833.6|833.3|835|834.7|833.4|833.2|101434
1595514000000|2020-07-23 14:20:00|833.7|833.4|834.3|833.9|834.4|834.3|832.6|832.3|235074
1595514300000|2020-07-23 14:25:00|834.2|834|835.2|834.9|836|835.8|833.6|833.4|76150
1595514600000|2020-07-23 14:30:00|835.3|835|835.1|834.8|836|835.6|834.9|834.5|49441
1595514900000|2020-07-23 14:35:00|835.3|834.9|835.7|835.4|836.6|836.4|834.6|834.4|131483
1595515200000|2020-07-23 14:40:00|835.8|835.5|835.3|835|837.2|836.9|834.7|834.4|92139
1595515500000|2020-07-23 14:45:00|835.4|835.1|833.2|833|835.5|835.1|833.2|832.9|60954
1595515800000|2020-07-23 14:50:00|833.1|833.1|832.9|832.6|834.7|834.5|832.5|832.3|79580
1595516100000|2020-07-23 14:55:00|832.8|832.5|831.2|831|833.1|832.9|830.8|830.6|114067
1595516400000|2020-07-23 15:00:00|831.4|831.1|830.8|830.5|832.4|832.1|830.7|830.4|171822
1595516700000|2020-07-23 15:05:00|830.7|830.6|832.6|832.3|832.6|832.5|829.9|829.6|136882
1595517000000|2020-07-23 15:10:00|832.5|832.2|833|832.7|833.1|832.9|830.8|830.6|106584
1595517300000|2020-07-23 15:15:00|833.1|832.8|832.2|832|833.3|833.1|831.7|831.5|77592
1595517600000|2020-07-23 15:20:00|832.3|832.1|832.3|832.1|833|832.9|832|831.7|70269
1595517900000|2020-07-23 15:25:00|832.4|832.2|833.8|833.4|833.9|833.6|832.4|832.1|131550
1595574000000|2020-07-24 07:00:00|820|819|820.4|819.3|823.6|823.4|815.7|815|498739
1595574300000|2020-07-24 07:05:00|820.3|819.2|819.3|818.4|825|824.5|816.6|815.5|153731
1595574600000|2020-07-24 07:10:00|819.2|818.5|819.2|818.5|820|819.7|816.8|816.1|122845
1595574900000|2020-07-24 07:15:00|818.8|818.4|818.5|818|820|819.5|814.3|814.1|136815
1595575200000|2020-07-24 07:20:00|818.6|818.1|816.8|816.2|818.9|818.2|815.1|814.9|89532
1595575500000|2020-07-24 07:25:00|816.6|816.1|818.1|817.6|818.3|817.6|814.4|814.2|34723
1595575800000|2020-07-24 07:30:00|818.3|817.8|814.1|813.5|819.4|818.8|813.6|813.1|193267
1595576100000|2020-07-24 07:35:00|814|813.2|816.9|816.4|817.3|816.7|813.3|812.5|138254
1595576400000|2020-07-24 07:40:00|817|816.5|817.7|817.2|819.5|818.9|816.5|816|45288
1595576700000|2020-07-24 07:45:00|817.6|817.3|817.3|816.9|818.2|817.9|816.1|816|75189
1595577000000|2020-07-24 07:50:00|817.2|816.8|819.7|819.3|820.4|820.2|816.3|816.1|85096
1595577300000|2020-07-24 07:55:00|819.5|819.2|818.4|817.9|819.7|819.5|817.2|817.1|126976
1595577600000|2020-07-24 08:00:00|818.3|818|818.5|818|819.6|819.2|816.5|816.1|83056
1595577900000|2020-07-24 08:05:00|818.6|818.1|818.4|817.9|819|818.6|816.6|816.1|103665
1595578200000|2020-07-24 08:10:00|818.3|818|821.1|820.7|821.7|821.4|818|817.7|166543
1595578500000|2020-07-24 08:15:00|821|820.8|820.5|820.3|821.4|821.1|819.6|819.2|89650
1595578800000|2020-07-24 08:20:00|820.4|820.2|819.5|819.2|820.6|820.5|819.2|818.8|50311
1595579100000|2020-07-24 08:25:00|819.6|819.3|820.2|819.9|820.3|820|818.1|818|78182
1595579400000|2020-07-24 08:30:00|820.1|819.8|820.8|820.3|821.4|821.2|818.3|818|113647
1595579700000|2020-07-24 08:35:00|820.9|820.5|823.5|822.9|824.2|823.9|820.1|819.9|105117
1595580000000|2020-07-24 08:40:00|823.4|823|822.6|822.2|824.3|823.8|821.5|821.2|102481
1595580300000|2020-07-24 08:45:00|822.5|822.1|823.6|823.2|823.6|823.4|821.5|821.2|81479
1595580600000|2020-07-24 08:50:00|823.5|823|824.1|823.9|825.4|824.9|822.5|822.3|39433
1595580900000|2020-07-24 08:55:00|824.2|824|823.8|823.4|824.5|824.3|823.3|823|40918
1595581200000|2020-07-24 09:00:00|823.7|823.3|825.2|824.9|825.5|825.4|823.6|823.3|58700
1595581500000|2020-07-24 09:05:00|825.1|824.8|824.5|824.3|825.2|825|823.6|823.4|81503
1595581800000|2020-07-24 09:10:00|824.6|824.4|825.9|825.6|826.3|826|824.6|824.3|45155
1595582100000|2020-07-24 09:15:00|826|825.7|825.7|825.3|826.8|826.3|824.4|824|69615
1595582400000|2020-07-24 09:20:00|825.8|825.4|825.8|825.6|827.3|827|824.9|824.6|58345
1595582700000|2020-07-24 09:25:00|825.7|825.5|826.2|825.9|826.3|826.2|825.1|824.9|72532
1595583000000|2020-07-24 09:30:00|826.3|826|827.3|827|827.6|827.2|825.9|825.7|151509
1595583300000|2020-07-24 09:35:00|827.4|827.1|827.6|827.2|827.9|827.5|826|825.9|60090
1595583600000|2020-07-24 09:40:00|827.5|827.1|827.2|827|828.6|828.2|826.7|826.5|43899
1595583900000|2020-07-24 09:45:00|827.3|826.9|826.1|825.8|828|827.6|826|825.7|30973
1595584200000|2020-07-24 09:50:00|826.2|825.9|827.4|827.2|828.1|827.8|826.2|825.9|47794
1595584500000|2020-07-24 09:55:00|827.3|827.1|827.4|827.1|829|828.8|827.2|827|79173
1595584800000|2020-07-24 10:00:00|827.5|827.2|828.5|828.1|829.2|829|826.9|826.7|38664
1595585100000|2020-07-24 10:05:00|828.4|828.2|829.6|829.3|830|829.8|827.7|827.6|24458
1595585400000|2020-07-24 10:10:00|829.7|829.2|827.9|827.7|829.9|829.7|827.7|827.3|18715
1595585700000|2020-07-24 10:15:00|828|827.8|830|829.7|830.5|830.2|828|827.7|150451
1595586000000|2020-07-24 10:20:00|830.1|829.8|831|830.6|831.8|831.4|829.5|829.3|84330
1595586300000|2020-07-24 10:25:00|830.8|830.5|831.3|831.1|832.6|832.3|830.7|830.5|31464
1595586600000|2020-07-24 10:30:00|831.4|831.2|829.6|829.2|831.8|831.4|829.3|828.8|77616
1595586900000|2020-07-24 10:35:00|829.7|829.3|829.3|828.9|830|829.7|828.6|828.3|64785
1595587200000|2020-07-24 10:40:00|829.2|829|828.7|828.5|829.5|829.1|828.2|828.1|32055
1595587500000|2020-07-24 10:45:00|828.8|828.6|828|827.8|829.8|829.6|827.8|827.6|35169
1595587800000|2020-07-24 10:50:00|827.9|827.7|829.1|828.7|829.9|829.6|827.9|827.6|19213
1595588100000|2020-07-24 10:55:00|829.2|828.8|828.8|828.6|829.6|829.4|827.7|827.5|104532
1595588400000|2020-07-24 11:00:00|828|828.5|831.2|831|831.4|831|828|827.2|69671
1595588700000|2020-07-24 11:05:00|831.1|830.9|832.6|832.5|833|832.6|829.9|829.5|77908
1595589000000|2020-07-24 11:10:00|832.5|832.4|829.8|829.6|832.8|832.5|829.8|829.6|34297
1595589300000|2020-07-24 11:15:00|829.9|829.5|829.7|829.5|831.5|831.2|829.7|829.5|55819
1595589600000|2020-07-24 11:20:00|829.8|829.4|830.4|830.2|830.9|830.6|829.5|829.2|18717
1595589900000|2020-07-24 11:25:00|830.3|830.1|829.4|829.2|830.3|830.1|829.3|829.1|33246
1595590200000|2020-07-24 11:30:00|829.5|829.3|829.9|829.6|830.3|830.1|829.5|829.3|17897
1595590500000|2020-07-24 11:35:00|829.8|829.7|829.3|829.1|830.6|830.3|829.1|828.9|17608
1595590800000|2020-07-24 11:40:00|829.2|829|829.3|829|830.1|829.9|828.8|828.6|59813
1595591100000|2020-07-24 11:45:00|829.4|829.1|828.9|828.6|829.5|829.4|827.9|827.5|30282
1595591400000|2020-07-24 11:50:00|828.8|828.5|829.3|829.1|829.8|829.6|828.7|828.5|54640
1595591700000|2020-07-24 11:55:00|829.2|829|829.7|829.4|830.2|830|829|828.9|56148
1595592000000|2020-07-24 12:00:00|829.8|829.5|829.9|829.7|830.1|830|829.3|829.2|28537
1595592300000|2020-07-24 12:05:00|830|829.8|829.9|829.6|830.5|830.3|829.6|829.3|50253
1595592600000|2020-07-24 12:10:00|829.8|829.5|829.2|828.9|830.2|830|828.5|828.2|25523
1595592900000|2020-07-24 12:15:00|829.3|829|829|828.6|829.7|829.5|828.2|827.9|14238
1595593200000|2020-07-24 12:20:00|829.1|828.7|829.7|829.5|830.5|830.3|829.1|828.6|31497
1595593500000|2020-07-24 12:25:00|829.8|829.6|831.7|831.3|831.9|831.7|829.8|829.5|31441
1595593800000|2020-07-24 12:30:00|831.6|831.2|832|831.7|832.1|832|831.3|831.1|28546
1595594100000|2020-07-24 12:35:00|831.9|831.6|831.9|831.7|833|832.6|831.3|831|24114
1595594400000|2020-07-24 12:40:00|831.8|831.8|832.3|832|832.6|832.3|831.4|831.3|32106
1595594700000|2020-07-24 12:45:00|832.4|832.1|833.5|833.4|833.5|833.4|831.9|831.6|32553
1595595000000|2020-07-24 12:50:00|833.4|833.3|832.1|831.8|833.5|833.4|831.9|831.7|24275
1595595300000|2020-07-24 12:55:00|832|831.9|831.9|831.8|832.5|832.2|831.1|831|29878
1595595600000|2020-07-24 13:00:00|831.8|831.7|833|832.6|833.1|832.9|831.4|831.1|66743
1595595900000|2020-07-24 13:05:00|833.1|832.7|830.9|830.6|833.1|832.9|830.8|830.5|96861
1595596200000|2020-07-24 13:10:00|831|830.7|830.9|830.6|832.1|831.8|830.6|830.1|78396
1595596500000|2020-07-24 13:15:00|830.8|830.7|831.2|830.9|831.2|831|829.9|829.7|97115
1595596800000|2020-07-24 13:20:00|831.3|831|833|832.7|833.3|832.9|831|830.8|59024
1595597100000|2020-07-24 13:25:00|832.9|832.6|833.5|833.2|833.8|833.5|832.8|832.6|52891
1595597400000|2020-07-24 13:30:00|833.4|833.1|836.4|836|836.5|836.2|833|832.8|125608
1595597700000|2020-07-24 13:35:00|836.3|835.9|835.3|834.9|836.7|836.4|834.3|834.1|59791
1595598000000|2020-07-24 13:40:00|835.2|835|835.7|835.4|836.7|836.4|834.8|834.5|82526
1595598300000|2020-07-24 13:45:00|835.6|835.3|836|835.6|836.9|836.7|833.4|833.3|108351
1595598600000|2020-07-24 13:50:00|836.1|835.5|836.6|836.2|837.9|837.7|836|835.5|114882
1595598900000|2020-07-24 13:55:00|836.5|836.1|837.2|836.6|838|837.7|836.2|835.8|54548
1595599200000|2020-07-24 14:00:00|837.1|836.7|838.2|837.8|839.5|839.4|836.3|836|126865
1595599500000|2020-07-24 14:05:00|838.1|837.7|837.9|837.5|838.3|838|836.7|836.4|42050
1595599800000|2020-07-24 14:10:00|838|837.6|838.3|837.9|838.8|838.6|837.5|837.1|76080
1595600100000|2020-07-24 14:15:00|838.4|838|837.2|836.9|838.7|838.6|836.6|836.4|137891
1595600400000|2020-07-24 14:20:00|837.1|836.8|836|835.8|837.3|837|835|834.6|88395
1595600700000|2020-07-24 14:25:00|836.1|835.9|834.7|834.4|837|836.7|834.2|834.1|76875
1595601000000|2020-07-24 14:30:00|834.8|834.5|833.9|833.6|835.8|835.6|833.5|833.3|84926
1595601300000|2020-07-24 14:35:00|834|833.7|834.3|834.1|835.5|835.3|833.2|832.9|99085
1595601600000|2020-07-24 14:40:00|834.2|834|834|833.7|834.8|834.5|832.9|832.5|99444
1595601900000|2020-07-24 14:45:00|834.1|833.8|833.3|833|834.5|834.2|833.2|833|115052
1595602200000|2020-07-24 14:50:00|833.4|833.1|832.2|831.9|833.4|833.1|831.8|831.5|66661
1595602500000|2020-07-24 14:55:00|832.3|832|831.6|831.4|832.6|832.3|831.1|830.8|73773
1595602800000|2020-07-24 15:00:00|831.4|831.2|830.5|830.2|832.6|832.3|830.4|830.2|145964
1595603100000|2020-07-24 15:05:00|830.6|830.3|829|828.8|830.7|830.5|829|828.8|95725
1595603400000|2020-07-24 15:10:00|829.1|828.7|829.1|828.8|829.8|829.5|828.8|828.5|70609
1595603700000|2020-07-24 15:15:00|829|828.7|829.2|828.9|830.1|830|829|828.7|84578
1595604000000|2020-07-24 15:20:00|829.1|829|828.3|828.1|829.3|829.1|826.6|826.5|147355
1595604300000|2020-07-24 15:25:00|828.2|828|827.4|826.9|828.2|828|826.4|826.2|198067
1595833200000|2020-07-27 07:00:00|824|822|825.7|824.8|826.6|825.8|822.5|821.7|201534
1595833500000|2020-07-27 07:05:00|825.4|824.7|825.8|825.2|827.8|827.1|824.2|823.1|102847
1595833800000|2020-07-27 07:10:00|825.7|825.1|822|821.4|826.6|826.1|821.7|821.2|182231
1595834100000|2020-07-27 07:15:00|821.9|821.2|822.5|822.2|824.9|824.5|820.5|820|106139
1595834400000|2020-07-27 07:20:00|822.6|822.1|821|820.5|823.7|823.1|819.2|818.7|87974
1595834700000|2020-07-27 07:25:00|820.9|820.4|819.9|819.4|821|820.4|818.6|818|50710
1595835000000|2020-07-27 07:30:00|819.8|819.2|820.1|819.8|820.6|820.1|816.5|816|244055
1595835300000|2020-07-27 07:35:00|820|819.7|819.2|818.6|820.7|820.2|818.2|817.6|65840
1595835600000|2020-07-27 07:40:00|819.1|819.2|820|819.4|820.7|820.4|818.6|818.2|84003
1595835900000|2020-07-27 07:45:00|819.9|819.3|819.8|819.3|820.5|820|819.2|818.8|58113
1595836200000|2020-07-27 07:50:00|819.7|819.4|816.4|816|820.2|819.9|816.2|815.8|267578
1595836500000|2020-07-27 07:55:00|816.3|815.9|817.4|817|817.6|817|815.1|814.8|146849
1595836800000|2020-07-27 08:00:00|817.6|817.1|820.4|819.9|820.9|820.5|817.4|816.7|147472
1595837100000|2020-07-27 08:05:00|820.3|819.8|820.3|820|821.3|821.1|819.7|819.3|89922
1595837400000|2020-07-27 08:10:00|820.4|819.8|821.4|821.1|821.9|821.5|819.9|819.7|107409
1595837700000|2020-07-27 08:15:00|821.5|821.2|819.9|819.4|821.9|821.6|819.6|819.3|120393
1595838000000|2020-07-27 08:20:00|819.8|819.5|819.5|819.1|820|819.7|818.6|818.2|43821
1595838300000|2020-07-27 08:25:00|819.4|819.2|816.9|816.5|819.7|819.5|816.6|816.2|54185
1595838600000|2020-07-27 08:30:00|816.8|816.4|818.5|818.3|818.8|818.5|816.4|816.1|33932
1595838900000|2020-07-27 08:35:00|818.4|818.2|818.4|818.1|819.1|818.8|817.3|817|134465
1595839200000|2020-07-27 08:40:00|818.5|818.2|818.3|818|819.2|818.9|817.4|817.1|105098
1595839500000|2020-07-27 08:45:00|818.4|818.1|817.2|816.8|818.7|818.4|816.7|816.5|42834
1595839800000|2020-07-27 08:50:00|817.1|816.9|819.5|819.1|819.7|819.6|816.9|816.6|73524
1595840100000|2020-07-27 08:55:00|819.4|819|818.8|818.5|820.1|819.7|818.1|817.8|23903
1595840400000|2020-07-27 09:00:00|818.7|818.4|819|818.7|820.1|819.9|818.1|817.8|53110
1595840700000|2020-07-27 09:05:00|818.9|818.6|818|817.7|819|818.8|817.6|817.3|61267
1595841000000|2020-07-27 09:10:00|817.9|817.6|818.5|818.2|819.6|819.2|817.9|817.6|66185
1595841300000|2020-07-27 09:15:00|818.4|818.1|821|820.5|821.3|820.8|818.4|818.1|64372
1595841600000|2020-07-27 09:20:00|820.9|820.4|820.5|820|821.8|821.4|820.1|819.7|9595
1595841900000|2020-07-27 09:25:00|820.6|820.1|822.4|822.1|822.5|822.2|820.6|820|15295
1595842200000|2020-07-27 09:30:00|822.3|822|822.4|822.1|823.1|822.8|822.1|822|36106
1595842500000|2020-07-27 09:35:00|822.3|822|821.1|820.9|822.7|822.4|820.6|820.3|43247
1595842800000|2020-07-27 09:40:00|821.2|821|821.5|821.2|821.8|821.7|821.2|820.9|16212
1595843100000|2020-07-27 09:45:00|821.6|821.3|820.3|820|822.3|822|820.2|820|35095
1595843400000|2020-07-27 09:50:00|820.2|819.9|819.3|818.9|820.2|819.9|818.8|818.5|23678
1595843700000|2020-07-27 09:55:00|819.4|819|819.3|819|820.2|819.8|819|818.7|32242
1595844000000|2020-07-27 10:00:00|819.4|819.1|817.9|817.5|819.5|819.3|817.8|817.4|25004
1595844300000|2020-07-27 10:05:00|817.8|817.4|817.3|817|818|817.7|816.8|816.6|15410
1595844600000|2020-07-27 10:10:00|817.4|817.1|816.5|816.2|817.4|817.2|816.2|816|21587
1595844900000|2020-07-27 10:15:00|816.6|816.3|818.4|818.1|818.4|818.2|816.3|816.1|30480
1595845200000|2020-07-27 10:20:00|818.3|818|819.5|819.1|819.6|819.2|818.3|818|19117
1595845500000|2020-07-27 10:25:00|819.3|819|819.1|818.7|819.6|819.3|818|817.8|106955
1595845800000|2020-07-27 10:30:00|819.2|818.8|819.2|819|819.9|819.6|819.1|818.8|25043
1595846100000|2020-07-27 10:35:00|819.3|819.1|819|818.7|819.9|819.6|819|818.7|25941
1595846400000|2020-07-27 10:40:00|818.9|818.6|817.7|817.4|819.4|819.1|817.6|817.2|44599
1595846700000|2020-07-27 10:45:00|817.6|817.3|816.6|816.2|818.5|818.1|816.1|815.7|35363
1595847000000|2020-07-27 10:50:00|816.5|816.1|815.7|815.5|816.6|816.2|815|814.8|46888
1595847300000|2020-07-27 10:55:00|815.6|815.4|816|815.6|816.6|816.4|815.4|815.2|41290
1595847600000|2020-07-27 11:00:00|815.9|815.7|815.1|814.8|817|816.4|814.9|814.8|32022
1595847900000|2020-07-27 11:05:00|815|814.9|813.6|813.4|815.2|815|813.1|812.8|63774
1595848200000|2020-07-27 11:10:00|813.5|813.3|814.6|814.3|814.6|814.3|813|812.8|41760
1595848500000|2020-07-27 11:15:00|814.5|814.2|813.8|813.6|815.1|814.7|813.4|813.2|42020
1595848800000|2020-07-27 11:20:00|813.9|813.7|813.7|813.5|814.3|814|813.2|813|29036
1595849100000|2020-07-27 11:25:00|813.5|813.4|815.6|815.3|815.7|815.5|813.5|813.3|92907
1595849400000|2020-07-27 11:30:00|815.7|815.4|815|814.7|816.1|815.8|814.9|814.7|24695
1595849700000|2020-07-27 11:35:00|814.9|814.6|814|813.7|814.9|814.7|813.7|813.3|12976
1595850000000|2020-07-27 11:40:00|813.9|813.6|813.9|813.6|814.4|814.1|813.1|813|63304
1595850300000|2020-07-27 11:45:00|814|813.7|815.1|814.8|815.2|815|813.6|813.4|35250
1595850600000|2020-07-27 11:50:00|815.2|814.9|815.8|815.5|816.7|816.3|814.6|814.4|25108
1595850900000|2020-07-27 11:55:00|815.7|815.6|816|815.8|816.1|815.8|815|814.8|27474
1595851200000|2020-07-27 12:00:00|815.9|815.7|815.7|815.5|816|815.8|815.4|815.1|6867
1595851500000|2020-07-27 12:05:00|815.8|815.6|817.7|817.4|817.8|817.4|815.7|815.5|73694
1595851800000|2020-07-27 12:10:00|817.6|817.3|816.5|816.2|817.9|817.6|816.4|816.2|24100
1595852100000|2020-07-27 12:15:00|816.4|816.1|816.6|816.2|817.2|816.8|815.8|815.5|42083
1595852400000|2020-07-27 12:20:00|816.5|816.3|814.4|814.2|816.8|816.5|814.2|814|45522
1595852700000|2020-07-27 12:25:00|814.3|814.1|814.8|814.3|815.2|814.7|813.6|813.3|47231
1595853000000|2020-07-27 12:30:00|814.7|814.1|812.2|811.9|814.7|814.5|812|811.6|75469
1595853300000|2020-07-27 12:35:00|812.3|812|812.2|811.9|813.4|813.2|812|811.7|28843
1595853600000|2020-07-27 12:40:00|812.1|812|811.6|811.3|813|812.7|810.7|810.4|52314
1595853900000|2020-07-27 12:45:00|811.5|811.2|811|810.8|811.8|811.7|810.4|810.1|49908
1595854200000|2020-07-27 12:50:00|811.1|810.9|811.7|811.3|811.7|811.5|809.7|809.6|161679
1595854500000|2020-07-27 12:55:00|811.6|811.4|811|810.8|812.1|811.8|810.8|810.6|29937
1595854800000|2020-07-27 13:00:00|810.9|810.7|810.6|810.2|811.6|811.2|810.1|809.9|36142
1595855100000|2020-07-27 13:05:00|810.5|810.1|811.3|811|811.3|811.2|810.3|810|24777
1595855400000|2020-07-27 13:10:00|811.2|810.9|813.1|812.9|813.5|813.2|811|810.7|80295
1595855700000|2020-07-27 13:15:00|813|812.8|812.9|812.7|814.3|814.1|812.9|812.7|59931
1595856000000|2020-07-27 13:20:00|813|812.8|813.2|812.9|813.5|813.1|811.9|811.8|54807
1595856300000|2020-07-27 13:25:00|813.1|813|812.6|812.5|813.3|813.2|812.4|812.1|59344
1595856600000|2020-07-27 13:30:00|812.7|812.6|810|809.5|813.2|813|809.5|809.1|145909
1595856900000|2020-07-27 13:35:00|809.9|809.6|807.3|807.1|810|809.8|807.2|806.8|107040
1595857200000|2020-07-27 13:40:00|807.2|807|808.1|807.7|808.9|808.7|807|806.8|102605
1595857500000|2020-07-27 13:45:00|808|807.8|808.5|808.3|808.9|808.7|807.5|807.3|83982
1595857800000|2020-07-27 13:50:00|808.6|808.4|809.3|808.9|809.4|809|807.5|807.1|96825
1595858100000|2020-07-27 13:55:00|809.4|809|809.4|809.1|809.7|809.4|808.3|808.1|111796
1595858400000|2020-07-27 14:00:00|809.5|809.2|809.3|809|811.4|811|809.1|809|133910
1595858700000|2020-07-27 14:05:00|809.4|809.1|810.9|810.5|811.7|811.5|809.3|809|69845
1595859000000|2020-07-27 14:10:00|810.8|810.4|810|809.6|810.9|810.8|809.6|809.5|49627
1595859300000|2020-07-27 14:15:00|809.9|809.5|811.8|811.4|811.8|811.6|809.4|809.3|77581
1595859600000|2020-07-27 14:20:00|811.7|811.5|811.8|811.5|812.5|812.3|811.4|811|110909
1595859900000|2020-07-27 14:25:00|811.7|811.6|811.9|811.6|812.1|811.8|811.2|811|91565
1595860200000|2020-07-27 14:30:00|811.8|811.5|810.6|810.4|811.9|811.8|810.6|810.4|67181
1595860500000|2020-07-27 14:35:00|810.5|810.3|811.7|811.4|812.1|811.8|810.4|810.2|88879
1595860800000|2020-07-27 14:40:00|811.8|811.5|810.3|810.1|811.8|811.5|810|809.7|71230
1595861100000|2020-07-27 14:45:00|810.5|810.2|811.6|811.5|812|811.7|810|809.8|104784
1595861400000|2020-07-27 14:50:00|811.8|811.6|813|812.7|813.1|812.7|811.8|811.6|43925
1595861700000|2020-07-27 14:55:00|813.1|812.6|811.4|811.1|813.1|812.7|811.3|811|66262
1595862000000|2020-07-27 15:00:00|811.5|811.2|812|811.8|812.8|812.5|811.4|811.2|140035
1595862300000|2020-07-27 15:05:00|811.9|811.7|811.5|811.3|812.3|812.1|810.8|810.7|72599
1595862600000|2020-07-27 15:10:00|811.4|811.2|812.3|812|812.4|812.2|810.9|810.8|89189
1595862900000|2020-07-27 15:15:00|812.2|811.9|811.6|811.3|812.2|812|811.2|811.1|198057
1595863200000|2020-07-27 15:20:00|811.5|811.4|810.7|810.5|811.5|811.4|810|809.7|291494
1595863500000|2020-07-27 15:25:00|810.9|810.4|809.6|809.4|810.9|810.7|809.6|809.2|195152
1595919600000|2020-07-28 07:00:00|808|805.5|813.3|811.9|815|813.3|805.3|803.2|186101
1595919900000|2020-07-28 07:05:00|813.2|811.8|816|814.6|819.9|819.1|813.2|811.7|119533
1595920200000|2020-07-28 07:10:00|815.9|814.7|812.4|811.2|816|815|812.1|811.1|100055
1595920500000|2020-07-28 07:15:00|812.5|811.1|806.5|805.8|813.9|812.8|806.5|805.7|115053
1595920800000|2020-07-28 07:20:00|806.4|805.9|810.9|810|811|810.2|805.4|804.6|146887
1595921100000|2020-07-28 07:25:00|810.8|809.9|813|812.2|814.4|813.4|810|809.2|107240
1595921400000|2020-07-28 07:30:00|813.1|812.7|814.3|813.7|814.4|814|810.9|810.1|167792
1595921700000|2020-07-28 07:35:00|814.5|813.8|817|816.2|817|816.4|813.5|813|65123
1595922000000|2020-07-28 07:40:00|816.8|816.3|816.8|816.1|819|818.8|816.8|816.1|82503
1595922300000|2020-07-28 07:45:00|816.7|816|816.2|815.7|817.8|817.5|815.7|815|35517
1595922600000|2020-07-28 07:50:00|816.1|815.6|814.3|813.9|817.1|816.7|814.1|813.8|88774
1595922900000|2020-07-28 07:55:00|814.4|814|813.8|813.4|816|815.7|813.8|813.3|36557
1595923200000|2020-07-28 08:00:00|814|813.5|813.1|812.8|814.6|814.3|812.6|812.1|66739
1595923500000|2020-07-28 08:05:00|813|812.7|813.5|813.1|814.3|814|812.5|812.1|95966
1595923800000|2020-07-28 08:10:00|813.6|813.2|814.3|814|814.4|814.2|813.2|812.9|53183
1595924100000|2020-07-28 08:15:00|814.2|813.9|814.3|814|814.5|814.3|813.3|813|56786
1595924400000|2020-07-28 08:20:00|814.2|813.9|816.6|816.3|816.6|816.3|814.1|813.9|39194
1595924700000|2020-07-28 08:25:00|816.7|816.4|815.9|815.6|818.4|818.2|815.4|815.1|43692
1595925000000|2020-07-28 08:30:00|815.8|815.5|817.4|817.2|817.7|817.3|815.8|815.5|29070
1595925300000|2020-07-28 08:35:00|817.5|817.1|818.7|818.3|819|818.6|817.1|816.8|46761
1595925600000|2020-07-28 08:40:00|818.6|818.4|817.4|817.1|818.8|818.4|816.8|816.5|71634
1595925900000|2020-07-28 08:45:00|817.3|816.9|818.3|818|818.3|818.1|817|816.7|57799
1595926200000|2020-07-28 08:50:00|818.4|818.1|818.1|817.9|818.8|818.6|817.8|817.5|73030
1595926500000|2020-07-28 08:55:00|818|817.8|817|816.7|818|817.8|816.8|816.6|21420
1595926800000|2020-07-28 09:00:00|816.9|816.6|817.2|816.8|817.8|817.5|816.5|816.1|20215
1595927100000|2020-07-28 09:05:00|817.3|816.9|815.8|815.6|817.6|817.4|815.8|815.4|17231
1595927400000|2020-07-28 09:10:00|815.9|815.7|816.1|815.8|816.5|816.2|815|814.7|42714
1595927700000|2020-07-28 09:15:00|816|815.9|814.8|814.6|816.5|816.4|814.7|814.4|32092
1595928000000|2020-07-28 09:20:00|814.9|814.7|814.9|814.7|815.2|815|813.6|813.3|55026
1595928300000|2020-07-28 09:25:00|815|814.8|814.9|814.6|815.6|815.4|814.8|814.5|33506
1595928600000|2020-07-28 09:30:00|814.8|814.5|813.5|813.3|815.1|815|813.1|813|93399
1595928900000|2020-07-28 09:35:00|813.6|813.4|813.3|813.1|815|814.7|813.1|812.9|34226
1595929200000|2020-07-28 09:40:00|813.4|813.2|812.8|812.5|813.6|813.4|812.2|812|52877
1595929500000|2020-07-28 09:45:00|812.9|812.6|814.1|813.7|814.4|814.2|812.5|812.1|23777
1595929800000|2020-07-28 09:50:00|814|813.6|812.6|812.2|814|813.6|811.4|811.2|50228
1595930100000|2020-07-28 09:55:00|812.5|812.1|812.3|812|812.6|812.3|811.3|811.1|101054
1595930400000|2020-07-28 10:00:00|812.2|811.8|812.1|811.6|813.7|813.4|811.6|811.4|105100
1595930700000|2020-07-28 10:05:00|812|811.5|808.9|808.7|812|811.5|807.1|806.5|226953
1595931000000|2020-07-28 10:10:00|808.8|808.6|808.2|807.5|808.8|808.6|806.8|806.1|50153
1595931300000|2020-07-28 10:15:00|808.1|807.4|809.4|809|809.4|809.1|807.6|807.2|25333
1595931600000|2020-07-28 10:20:00|809.3|808.9|806.9|806.5|809.4|809|806.8|806.3|41488
1595931900000|2020-07-28 10:25:00|806.8|806.4|809.3|808.9|809.4|809|806|805.8|34705
1595932200000|2020-07-28 10:30:00|809.2|808.8|809.6|809.1|810.1|809.6|807.9|807.5|35188
1595932500000|2020-07-28 10:35:00|809.5|809|808.9|808.5|810|809.4|808.4|808|10169
1595932800000|2020-07-28 10:40:00|809|808.6|807.9|807.6|809.3|808.8|807.9|807.5|21484
1595933100000|2020-07-28 10:45:00|807.8|807.5|808.1|807.7|808.1|807.8|807.3|807|16732
1595933400000|2020-07-28 10:50:00|808|807.6|809.1|808.7|809.2|808.9|807.8|807.6|45086
1595933700000|2020-07-28 10:55:00|809.2|808.9|809.9|809.6|810.9|810.4|809.2|808.9|20478
1595934000000|2020-07-28 11:00:00|809.7|809.5|811|810.6|811.2|811|809.5|808|32915
1595934300000|2020-07-28 11:05:00|810.9|810.7|809.5|809.2|811.2|810.9|809.5|809.2|25602
1595934600000|2020-07-28 11:10:00|809.4|809.1|807.9|807.4|809.5|809.2|807.7|807.3|36968
1595934900000|2020-07-28 11:15:00|807.8|807.3|807.5|807.1|807.9|807.6|806.4|806|44103
1595935200000|2020-07-28 11:20:00|807.4|807|808.6|808.2|808.8|808.5|807.1|806.8|12431
1595935500000|2020-07-28 11:25:00|808.5|808.1|807.4|807.1|808.5|808.1|807|806.7|24494
1595935800000|2020-07-28 11:30:00|807.3|807|805.9|805.6|807.6|807.2|805.9|805.6|41006
1595936100000|2020-07-28 11:35:00|805.8|805.4|805.7|805.3|806|805.9|804.9|804.7|38934
1595936400000|2020-07-28 11:40:00|805.6|805.2|804.8|804.5|805.7|805.5|803.8|803.7|65980
1595936700000|2020-07-28 11:45:00|804.7|804.4|805.8|805.5|805.9|805.7|804.1|804|49356
1595937000000|2020-07-28 11:50:00|805.9|805.6|805.4|805|806.2|805.9|805.3|805|38688
1595937300000|2020-07-28 11:55:00|805.3|805.1|805.1|804.9|805.4|805.3|804|803.9|33461
1595937600000|2020-07-28 12:00:00|805.2|805|806.2|806|806.3|806.1|804.6|804.5|30623
1595937900000|2020-07-28 12:05:00|806.1|805.9|806.9|806.6|807|806.6|804.9|804.7|30331
1595938200000|2020-07-28 12:10:00|807|806.7|808.8|808.5|809.3|809|806.1|805.8|25988
1595938500000|2020-07-28 12:15:00|808.7|808.4|808.2|807.8|809.3|808.9|807.6|807.3|22295
1595938800000|2020-07-28 12:20:00|808.1|807.9|807.1|806.6|808.5|808.1|806.4|806|4431
1595939100000|2020-07-28 12:25:00|807.2|806.7|806.1|805.7|807.2|807|805.9|805.5|43134
1595939400000|2020-07-28 12:30:00|806|805.6|806.1|805.6|806.3|806.1|805.3|805.2|31701
1595939700000|2020-07-28 12:35:00|806.2|805.7|805.3|805.1|806.5|806.1|805.2|805|28069
1595940000000|2020-07-28 12:40:00|805.2|805|804.2|803.9|805.7|805.4|804|803.7|27471
1595940300000|2020-07-28 12:45:00|804.3|803.8|804.3|804|804.4|804.2|802.9|802.1|130895
1595940600000|2020-07-28 12:50:00|804.2|804.1|803.7|803.5|805.2|805|803.6|803.3|50806
1595940900000|2020-07-28 12:55:00|803.6|803.3|803.5|803.2|803.7|803.4|802.9|802.7|18856
1595941200000|2020-07-28 13:00:00|803.4|803.1|801.1|800.8|803.4|803.1|800.7|800.3|61037
1595941500000|2020-07-28 13:05:00|801|800.7|802.3|802|802.8|802.4|800.9|800.7|44744
1595941800000|2020-07-28 13:10:00|802.2|801.9|803.1|802.9|803.3|802.9|801.9|801.7|102273
1595942100000|2020-07-28 13:15:00|803.2|803|803.7|803.4|804.6|804.3|803.2|802.9|75102
1595942400000|2020-07-28 13:20:00|803.6|803.3|803.5|803.2|803.9|803.7|802.9|802.5|78574
1595942700000|2020-07-28 13:25:00|803.4|803.1|803.5|803.2|804.3|804|803.1|803|78946
1595943000000|2020-07-28 13:30:00|803.4|803.1|803.3|803|804.2|803.8|802.3|802|133329
1595943300000|2020-07-28 13:35:00|803.4|803.1|801.2|800.6|803.9|803.5|800.3|800|160561
1595943600000|2020-07-28 13:40:00|801.3|800.7|800.8|800.4|801.9|801.5|800.1|799.7|124096
1595943900000|2020-07-28 13:45:00|800.7|800.2|799.8|799.5|800.8|800.6|799.5|799.3|55390
1595944200000|2020-07-28 13:50:00|799.7|799.4|798.6|798.2|799.8|799.4|797.9|797.7|137261
1595944500000|2020-07-28 13:55:00|798.5|798.1|800.5|800.2|800.5|800.2|797.8|797.5|254642
1595944800000|2020-07-28 14:00:00|800.3|800.1|801.9|801.5|802.7|802.3|800.1|799.8|107999
1595945100000|2020-07-28 14:05:00|801.8|801.4|803.6|803.4|803.7|803.4|800.9|800.6|88826
1595945400000|2020-07-28 14:10:00|803.5|803.3|802.2|801.9|804.4|804.2|801.1|800.8|140971
1595945700000|2020-07-28 14:15:00|802.3|802|803.1|802.9|803.8|803.7|802|801.6|105454
1595946000000|2020-07-28 14:20:00|803|802.8|802.2|801.8|803.1|802.8|800.9|800.6|117379
1595946300000|2020-07-28 14:25:00|802.3|801.9|800.6|800|803.1|802.6|799.3|799|112491
1595946600000|2020-07-28 14:30:00|800.5|800.1|799|798.6|801.3|800.8|798.9|798.5|94648
1595946900000|2020-07-28 14:35:00|799.1|798.5|798.5|798|799.9|799.6|797.8|797.6|141483
1595947200000|2020-07-28 14:40:00|798.6|798.1|797.3|797|798.8|798.5|797.2|797|65040
1595947500000|2020-07-28 14:45:00|797.2|796.8|797.6|797.3|797.6|797.3|796.2|796|221788
1595947800000|2020-07-28 14:50:00|797.7|797.4|798|797.7|799|798.6|797.5|797.1|205258
1595948100000|2020-07-28 14:55:00|797.9|797.8|798.1|797.8|798.3|798.1|797.6|797.4|125056
1595948400000|2020-07-28 15:00:00|798.2|797.9|798|797.8|799.5|799.3|797.8|797.7|175212
1595948700000|2020-07-28 15:05:00|797.9|797.7|798.8|798.4|798.9|798.5|797|796.8|212990
1595949000000|2020-07-28 15:10:00|798.7|798.5|801.4|801.2|801.8|801.6|798.2|798|217500
1595949300000|2020-07-28 15:15:00|801.5|801.3|799.9|799.8|801.8|801.6|799.9|799.8|121885
1595949600000|2020-07-28 15:20:00|800|799.9|800.9|800.7|801|800.9|799.8|799.7|138569
1595949900000|2020-07-28 15:25:00|801|800.8|801.9|801.5|801.9|801.7|800.6|800.4|92774
1596006000000|2020-07-29 07:00:00|827|826|821.3|820.2|828.8|827.9|820.9|820|551380
1596006300000|2020-07-29 07:05:00|821.2|820.7|809.2|808|822|821.2|808.4|807.5|759547
1596006600000|2020-07-29 07:10:00|809.3|808.1|816.7|815.5|817.5|816.5|809.3|808.1|170353
1596006900000|2020-07-29 07:15:00|816.5|815.3|811.6|810.5|816.5|815.4|808.5|807.5|417487
1596007200000|2020-07-29 07:20:00|810.8|810.4|813.3|812.6|814.1|813.3|810.8|810|103963
1596007500000|2020-07-29 07:25:00|813.2|812.7|815.9|815.4|818|817|812.8|812.4|318099
1596007800000|2020-07-29 07:30:00|816|815.5|814.8|814.2|816.7|815.9|813.1|812.4|132622
1596008100000|2020-07-29 07:35:00|814.7|813.8|814.5|814|815.1|814.6|812.8|811.8|82171
1596008400000|2020-07-29 07:40:00|814.4|814.1|812.7|812|815.7|815.3|812.7|811.9|308198
1596008700000|2020-07-29 07:45:00|812.8|812.2|811.2|810.6|813.7|813.3|810.8|810.3|88083
1596009000000|2020-07-29 07:50:00|811.1|810.5|808.1|807.3|811.6|811.4|808|807.2|545221
1596009300000|2020-07-29 07:55:00|808|807.2|804.6|804.2|808.3|807.9|804.4|804|159179
1596009600000|2020-07-29 08:00:00|804.7|804.3|803.9|803.4|805.6|805.4|803|802.5|150732
1596009900000|2020-07-29 08:05:00|803.8|803.2|802.6|802.1|804.8|804.6|801.9|801.2|113444
1596010200000|2020-07-29 08:10:00|802.5|802|802.7|802.2|803.8|803.7|801.7|801.3|60470
1596010500000|2020-07-29 08:15:00|802.6|802.1|803.1|802.8|804.7|804.3|801.6|801.1|134796
1596010800000|2020-07-29 08:20:00|803|802.7|803.8|803.3|804.3|804.2|801.6|801.1|86528
1596011100000|2020-07-29 08:25:00|803.7|803.4|802.4|802.1|803.8|803.5|801|800.5|52951
1596011400000|2020-07-29 08:30:00|802.5|802.2|799.4|799|803.1|802.9|799.3|799|110196
1596011700000|2020-07-29 08:35:00|799.3|798.9|794.2|793.9|799.7|799.4|794|793.5|310584
1596012000000|2020-07-29 08:40:00|794.3|793|792|791.7|795.6|795.5|791.5|791|364954
1596012300000|2020-07-29 08:45:00|791.9|791.6|792|791.5|794|793.8|790.7|790.2|250712
1596012600000|2020-07-29 08:50:00|791.9|791.6|791.4|791.2|793.9|793.8|791.4|790.9|213242
1596012900000|2020-07-29 08:55:00|791.3|790.9|786.9|786.4|791.9|791.8|786.8|786.4|371280
1596013200000|2020-07-29 09:00:00|787|786.5|787.7|787.2|788.4|788.3|784.1|783.7|297452
1596013500000|2020-07-29 09:05:00|787.6|787.5|783.9|783.4|789.4|788.9|783.3|783|172690
1596013800000|2020-07-29 09:10:00|784|783.3|785|784.7|785.6|785.4|783.8|783.2|99521
1596014100000|2020-07-29 09:15:00|785.1|784.8|784.8|784.5|787.6|787.2|784.3|784|117981
1596014400000|2020-07-29 09:20:00|784.9|784.6|784.2|784|784.9|784.7|782.8|782.4|161247
1596014700000|2020-07-29 09:25:00|784.4|784.1|784.6|784.1|785.3|785.2|783.2|783|77286
1596015000000|2020-07-29 09:30:00|784.7|784.2|784.3|784|785.4|785.1|783.4|783|148370
1596015300000|2020-07-29 09:35:00|784.2|783.9|784.2|783.7|785.6|785.2|782.8|782.5|84489
1596015600000|2020-07-29 09:40:00|784.4|783.8|784.8|784.5|786.9|786.6|784|783.7|173638
1596015900000|2020-07-29 09:45:00|784.7|784.4|783.5|783.1|785.1|784.9|783.2|783|127601
1596016200000|2020-07-29 09:50:00|783.4|783|782.9|782.6|783.7|783.5|782.8|782.3|66763
1596016500000|2020-07-29 09:55:00|782.8|782.5|782.5|782.2|784.1|784|781.9|781.6|72679
1596016800000|2020-07-29 10:00:00|782.4|782.3|777.1|776.8|783.8|783.4|776.8|776.4|271060
1596017100000|2020-07-29 10:05:00|777.2|776.9|778.9|778.5|779.6|779.2|776.3|776|209422
1596017400000|2020-07-29 10:10:00|778.8|778.3|777.7|777.4|780|779.9|777.7|777.4|147627
1596017700000|2020-07-29 10:15:00|777.6|777.5|777.6|777.3|779.4|779.3|777.6|777.1|62206
1596018000000|2020-07-29 10:20:00|777.7|777.4|777.4|777.2|778.4|778.1|777.1|777|63930
1596018300000|2020-07-29 10:25:00|777.5|777.3|777.3|777|778.2|777.8|776.7|776.4|35839
1596018600000|2020-07-29 10:30:00|777.4|777.1|778.2|778|778.5|778.1|777.4|777|54470
1596018900000|2020-07-29 10:35:00|778.1|777.9|780|779.6|780|779.8|777.5|777.3|123928
1596019200000|2020-07-29 10:40:00|779.9|779.5|780.5|780.2|780.9|780.6|779.3|778.9|80662
1596019500000|2020-07-29 10:45:00|780.4|780.1|778.4|778|781|780.7|778.2|778|70403
1596019800000|2020-07-29 10:50:00|778.3|777.9|775.2|774.7|778.8|778.6|775|774.5|137724
1596020100000|2020-07-29 10:55:00|775.1|774.8|777|776.8|778.1|777.7|775|774.7|54540
1596020400000|2020-07-29 11:00:00|777.2|776.7|777.5|777.2|778|777.7|776.5|776.2|79406
1596020700000|2020-07-29 11:05:00|777.6|777.3|777.9|777.7|778.4|778.1|777|776.6|102994
1596021000000|2020-07-29 11:10:00|778|777.8|775.5|775.1|778.5|778.3|775.3|775.1|48899
1596021300000|2020-07-29 11:15:00|775.4|775|771.1|771|775.4|775.1|770.9|770.3|224771
1596021600000|2020-07-29 11:20:00|771.2|771.1|773.8|773.4|773.8|773.4|771.2|771.1|100094
1596021900000|2020-07-29 11:25:00|773.7|773.5|772.9|772.6|774.1|773.8|772.6|772.3|40332
1596022200000|2020-07-29 11:30:00|772.8|772.4|771.8|771.5|773.6|773.2|771.6|771.3|69996
1596022500000|2020-07-29 11:35:00|771.7|771.4|772.6|772.4|773|772.7|771.5|771.2|43103
1596022800000|2020-07-29 11:40:00|772.7|772.5|772.4|772.1|773.8|773.5|772|771.8|64163
1596023100000|2020-07-29 11:45:00|772.3|772.2|771.6|771.1|772.8|772.7|769.9|769.7|303410
1596023400000|2020-07-29 11:50:00|771.5|771|770.6|770.1|771.5|771.1|769|768.7|93819
1596023700000|2020-07-29 11:55:00|770.5|770|770|769.6|770.9|770.7|769.2|769|69341
1596024000000|2020-07-29 12:00:00|769.9|769.7|771.5|771.3|773.2|772.9|769.7|769.7|106308
1596024300000|2020-07-29 12:05:00|771.6|771.4|770.5|770.3|771.9|771.4|769|768.9|247737
1596024600000|2020-07-29 12:10:00|770.6|770.4|770.3|770|770.9|770.7|769.9|769.6|41448
1596024900000|2020-07-29 12:15:00|770.5|770.1|769.2|769|771|770.7|769|768.9|131833
1596025200000|2020-07-29 12:20:00|769.1|769.1|768.3|768.1|769.2|769.1|767|766.7|118534
1596025500000|2020-07-29 12:25:00|768.2|768.2|766.9|766.5|768.3|768.2|766.1|766|117349
1596025800000|2020-07-29 12:30:00|767|766.6|767|766.7|767.3|767.1|766|765.5|90762
1596026100000|2020-07-29 12:35:00|767.1|766.8|767.9|767.7|768.6|768.2|766.8|766.5|77766
1596026400000|2020-07-29 12:40:00|768|767.8|767.1|766.8|768.6|768.3|766.4|766.1|89341
1596026700000|2020-07-29 12:45:00|767|766.7|767.1|766.9|767.3|767|766.3|766|54135
1596027000000|2020-07-29 12:50:00|767.2|767|767.2|766.8|768.1|767.8|766.5|766.3|42193
1596027300000|2020-07-29 12:55:00|767.1|766.9|770.5|770.2|771|770.8|767.1|766.9|91068
1596027600000|2020-07-29 13:00:00|770.6|770.3|770.9|770.6|772.4|772.1|770.5|770.3|186758
1596027900000|2020-07-29 13:05:00|770.8|770.5|769.3|769|770.8|770.6|768.8|768.7|74808
1596028200000|2020-07-29 13:10:00|769.1|769.1|766.5|766.3|770.2|770|766.3|766|119771
1596028500000|2020-07-29 13:15:00|766.4|766.1|764.3|764|766.5|766.3|764.1|764|242159
1596028800000|2020-07-29 13:20:00|764.2|763.9|762.7|762.2|764.3|764|761.8|761.6|159669
1596029100000|2020-07-29 13:25:00|762.6|762.3|763.5|763.1|764|763.5|762.5|762.1|130076
1596029400000|2020-07-29 13:30:00|763.6|763.2|763.1|762.8|766|765.7|762.6|762.4|507090
1596029700000|2020-07-29 13:35:00|763.2|762.9|761.9|761.7|764.1|763.6|761.9|761.7|161491
1596030000000|2020-07-29 13:40:00|761.8|761.4|764|763.7|764.4|764.2|760.6|760.3|222479
1596030300000|2020-07-29 13:45:00|764.1|763.6|764.1|763.8|765.1|764.7|763.6|763.3|120943
1596030600000|2020-07-29 13:50:00|764|763.9|762.8|762.5|765|764.8|762.6|762.3|268143
1596030900000|2020-07-29 13:55:00|762.9|762.4|764|763.6|764.5|764.2|761.8|761.6|153270
1596031200000|2020-07-29 14:00:00|764.1|763.7|764.4|764.1|765|764.7|763.8|763.5|190259
1596031500000|2020-07-29 14:05:00|764.5|764|763.2|763|764.8|764.7|763.1|763|103504
1596031800000|2020-07-29 14:10:00|763.3|763.1|763.3|763|764.2|763.8|762.4|762|209902
1596032100000|2020-07-29 14:15:00|763.5|763.1|763.5|763.1|763.6|763.4|762.1|761.9|167965
1596032400000|2020-07-29 14:20:00|763.4|763.3|768.3|767.9|774.1|772.4|763.4|763.1|513121
1596032700000|2020-07-29 14:25:00|768.4|768|771.6|771.2|772.4|771.5|767.7|767.6|185093
1596033000000|2020-07-29 14:30:00|771.5|770.9|770.3|769.7|772.9|772.3|769.2|769|83171
1596033300000|2020-07-29 14:35:00|770.5|769.9|772|771.5|772.3|772|770.4|769.9|29936
1596033600000|2020-07-29 14:40:00|771.9|771.4|771|770.5|773.9|773.5|770.9|770.4|211611
1596033900000|2020-07-29 14:45:00|770.9|770.6|770.8|770.4|771.7|771.2|770|769.9|74916
1596034200000|2020-07-29 14:50:00|770.7|770.5|768.8|768.5|770.7|770.5|767.9|767.8|231359
1596034500000|2020-07-29 14:55:00|768.9|768.4|769.3|769|769.9|769.7|768.4|768.1|138698
1596034800000|2020-07-29 15:00:00|769.2|769.1|772.1|771.8|772.8|772.6|769.1|768.9|173042
1596035100000|2020-07-29 15:05:00|772.2|771.9|773.9|773.6|775.9|775.6|771.8|771.5|187499
1596035400000|2020-07-29 15:10:00|773.8|773.5|775.7|775.4|775.7|775.4|773.3|773.1|103795
1596035700000|2020-07-29 15:15:00|775.6|775.5|777.5|777.2|778.5|778|775.3|775.2|256563
1596036000000|2020-07-29 15:20:00|777.6|777.1|777.9|777.6|779.5|779.3|777.1|776.9|169747
1596036300000|2020-07-29 15:25:00|778|777.7|778.6|778.2|780.1|780|777.6|777.4|351409
1596092400000|2020-07-30 07:00:00|783.9|782.1|783.5|782.6|784.6|783.7|779.4|778.6|241678
1596092700000|2020-07-30 07:05:00|783.3|782.4|786.9|786.3|787.1|786.7|780.5|780|311624
1596093000000|2020-07-30 07:10:00|786.7|786.2|777.8|777.2|786.9|786.2|777.6|777|261684
1596093300000|2020-07-30 07:15:00|777.9|777|778.1|777.5|779.7|779.6|775.6|775|573842
1596093600000|2020-07-30 07:20:00|777.9|777.4|775.7|775.1|777.9|777.5|772.7|772.2|147093
1596093900000|2020-07-30 07:25:00|775.6|775|775.7|775.3|777|776.8|774.5|774.1|116289
1596094200000|2020-07-30 07:30:00|775.6|775.2|769.8|769.6|775.6|775.2|769|768.3|152132
1596094500000|2020-07-30 07:35:00|769.9|769.5|771.3|770.8|771.9|771.6|769.3|769.1|100525
1596094800000|2020-07-30 07:40:00|771.4|770.9|772|771.5|772.3|771.8|770.2|770|84240
1596095100000|2020-07-30 07:45:00|771.9|771.4|770.6|770.2|772|771.7|770.2|770|98590
1596095400000|2020-07-30 07:50:00|770.5|770.1|771.1|770.6|772|771.4|769.8|769.4|99657
1596095700000|2020-07-30 07:55:00|771|770.7|770.1|769.7|771.2|770.7|769.5|769.1|70443
1596096000000|2020-07-30 08:00:00|770.2|769.6|768.8|768.6|770.2|769.6|767.4|767|126261
1596096300000|2020-07-30 08:05:00|768.9|768.5|766.4|766.1|768.9|768.7|765.9|765.5|134804
1596096600000|2020-07-30 08:10:00|766.3|766|766.9|766.6|766.9|766.6|764.5|764.2|126211
1596096900000|2020-07-30 08:15:00|766.8|766.5|765.1|764.8|767|766.7|764.9|764.5|59772
1596097200000|2020-07-30 08:20:00|765|764.7|763.9|763.5|765.5|765.2|763.2|762.8|118281
1596097500000|2020-07-30 08:25:00|763.8|763.4|761.2|760.8|763.8|763.4|760.7|760.2|125339
1596097800000|2020-07-30 08:30:00|761.4|760.9|760.1|759.9|761.6|761.1|759.1|759|163533
1596098100000|2020-07-30 08:35:00|760|759.8|760.8|760.5|761.2|760.8|759.1|759|72629
1596098400000|2020-07-30 08:40:00|760.7|760.4|756.5|756.2|760.8|760.4|756.5|756.2|165031
1596098700000|2020-07-30 08:45:00|756.6|756.3|757.7|757.4|758.1|757.8|756|755.6|126928
1596099000000|2020-07-30 08:50:00|757.8|757.5|755.4|755.1|758.3|757.9|755.3|755|114617
1596099300000|2020-07-30 08:55:00|755.3|755|751.1|750.5|755.3|755.1|750.9|750.5|257152
1596099600000|2020-07-30 09:00:00|750.3|750|749.5|749.2|750.3|750.1|746.9|746.6|513594
1596099900000|2020-07-30 09:05:00|749.4|749.1|746.5|746.3|750.4|750.1|746.5|746.2|237571
1596100200000|2020-07-30 09:10:00|746.4|746.4|747.3|747.1|749|748.6|744.6|744.2|286520
1596100500000|2020-07-30 09:15:00|747.2|747|750.3|749.8|750.4|749.9|746.4|745.8|140153
1596100800000|2020-07-30 09:20:00|750.2|749.7|750.8|750.4|751.4|751.1|747.9|747.7|99352
1596101100000|2020-07-30 09:25:00|750.9|750.5|746.9|746.7|750.9|750.5|746.2|745.8|473297
1596101400000|2020-07-30 09:30:00|747.1|746.6|748.3|747.8|749.1|748.7|746.9|746.6|137422
1596101700000|2020-07-30 09:35:00|748.4|747.9|748.3|748|749.7|749.6|747.3|747|105314
1596102000000|2020-07-30 09:40:00|748.2|747.9|747.6|747.4|749.2|748.9|747|746.7|64295
1596102300000|2020-07-30 09:45:00|747.7|747.5|747.3|747.1|748.2|748|746.6|746.4|45187
1596102600000|2020-07-30 09:50:00|747.4|747.2|747.2|746.9|747.6|747.5|746.6|746.2|68253
1596102900000|2020-07-30 09:55:00|747.1|747|745.2|745|747.2|747|745.1|745|145780
1596103200000|2020-07-30 10:00:00|745.1|745.1|745.8|745.4|747.7|747.2|745.1|745|51774
1596103500000|2020-07-30 10:05:00|745.7|745.5|746.1|745.8|747|746.8|745.1|745|61102
1596103800000|2020-07-30 10:10:00|746.2|745.9|747.4|747.1|747.6|747.3|745.7|745.3|66772
1596104100000|2020-07-30 10:15:00|747.3|747|747.5|747.3|747.8|747.5|746.3|745.9|56476
1596104400000|2020-07-30 10:20:00|747.4|747.2|749.2|749.1|749.3|749.2|747|746.8|60292
1596104700000|2020-07-30 10:25:00|749.1|749|747.5|747.2|749.3|749.2|747.2|747|51377
1596105000000|2020-07-30 10:30:00|747.4|747.3|747.1|746.8|748.3|748|747|746.7|58875
1596105300000|2020-07-30 10:35:00|747.3|746.9|744.7|744.4|747.4|747.2|744.4|744.1|120297
1596105600000|2020-07-30 10:40:00|744.6|744.3|740.6|740.4|745.1|744.7|740.6|740.3|114612
1596105900000|2020-07-30 10:45:00|740.7|740.3|738.1|737.9|741|740.8|738|737.6|202524
1596106200000|2020-07-30 10:50:00|738|737.7|739.7|739.3|740.6|740.2|738|737.7|187293
1596106500000|2020-07-30 10:55:00|739.6|739.2|738.3|738|739.8|739.5|737.9|737.6|71492
1596106800000|2020-07-30 11:00:00|738.4|738.1|739.9|739.6|740.2|740|738.4|738|141497
1596107100000|2020-07-30 11:05:00|739.8|739.7|739.1|738.8|740|739.8|738.4|738.2|50988
1596107400000|2020-07-30 11:10:00|739|738.7|739.6|739.3|740.4|740.1|738.1|738|55761
1596107700000|2020-07-30 11:15:00|739.5|739.2|740.9|740.6|741.6|741.3|739.2|739.1|140622
1596108000000|2020-07-30 11:20:00|740.8|740.5|739.5|739.1|741.5|741.2|738.6|738.2|69362
1596108300000|2020-07-30 11:25:00|739.6|739.2|740.7|740.3|741.2|741|739.6|739.2|31297
1596108600000|2020-07-30 11:30:00|740.6|740.2|741.7|741.2|742.7|742.3|740.3|740|22829
1596108900000|2020-07-30 11:35:00|741.6|741.1|743.7|743.3|743.8|743.3|741.4|741|76262
1596109200000|2020-07-30 11:40:00|743.8|743.4|748.1|747.8|748.4|748|743.8|743.4|114294
1596109500000|2020-07-30 11:45:00|748.2|747.7|746|745.7|748.2|747.8|745.5|745.1|87988
1596109800000|2020-07-30 11:50:00|746.1|745.6|747|746.7|748.3|747.9|746|745.5|97161
1596110100000|2020-07-30 11:55:00|747.1|746.8|748.9|748.6|749|748.7|745.4|745|141548
1596110400000|2020-07-30 12:00:00|748.8|748.5|747.7|747.4|749.4|749.2|746.1|745.7|120242
1596110700000|2020-07-30 12:05:00|747.6|747.3|748.2|747.8|748.6|748.3|747.2|746.9|91432
1596111000000|2020-07-30 12:10:00|748.1|747.7|745.9|745.8|748.2|747.7|745.7|745.4|38834
1596111300000|2020-07-30 12:15:00|746.1|745.7|744.4|744.1|746.5|746.2|743.7|743.4|95786
1596111600000|2020-07-30 12:20:00|744.3|744|744.4|744.2|746.4|746.1|743.9|743.8|94060
1596111900000|2020-07-30 12:25:00|744.3|744.1|744.2|743.8|744.9|744.7|743|742.8|79032
1596112200000|2020-07-30 12:30:00|744.1|743.6|741.1|740.9|744.9|744.5|740.6|740.3|102119
1596112500000|2020-07-30 12:35:00|741.2|740.8|741|740.6|742|741.8|739.9|739.6|81497
1596112800000|2020-07-30 12:40:00|740.9|740.7|739.7|739.4|741.2|741|739|738.9|145693
1596113100000|2020-07-30 12:45:00|739.6|739.3|740.5|740.1|741.1|740.9|739.1|738.9|81366
1596113400000|2020-07-30 12:50:00|740.4|740|739.8|739.4|740.7|740.5|739|738.7|192368
1596113700000|2020-07-30 12:55:00|739.9|739.5|734.1|733.7|740|739.7|733.6|733.5|346767
1596114000000|2020-07-30 13:00:00|734|733.8|733.4|733.1|734.1|733.9|731.5|731.2|340283
1596114300000|2020-07-30 13:05:00|733.3|733|735.4|734.9|735.9|735.4|733.3|732.8|69014
1596114600000|2020-07-30 13:10:00|735.5|735|735.4|735.2|737.2|736.9|734.1|733.7|181914
1596114900000|2020-07-30 13:15:00|735.3|735.1|736.7|736.4|737.6|737.2|734.1|733.9|105130
1596115200000|2020-07-30 13:20:00|736.8|736.5|735.9|735.7|736.8|736.5|734.3|734|115472
1596115500000|2020-07-30 13:25:00|736|735.8|734.9|734.7|736.4|736.2|734.6|734.4|49357
1596115800000|2020-07-30 13:30:00|734.8|734.6|735.5|735.3|737.2|737|733.6|733.4|343458
1596116100000|2020-07-30 13:35:00|735.4|735.4|732|731.6|736|735.8|730.8|730.7|233682
1596116400000|2020-07-30 13:40:00|732.1|731.7|732.3|732|733.1|732.8|730.9|730.6|216111
1596116700000|2020-07-30 13:45:00|732.2|731.9|733.9|733.5|734.1|733.9|731.9|731.7|124786
1596117000000|2020-07-30 13:50:00|733.8|733.4|731.8|731.5|734.3|734|731.3|731|334579
1596117300000|2020-07-30 13:55:00|731.9|731.6|731|730.6|732.2|731.9|730.4|730.2|177189
1596117600000|2020-07-30 14:00:00|730.9|730.3|733.3|732.9|733.6|733.3|729.7|729.4|308678
1596117900000|2020-07-30 14:05:00|733.2|732.8|734.4|734|734.7|734.5|730.8|730.5|162265
1596118200000|2020-07-30 14:10:00|734.3|733.9|735|734.5|735.3|735|733.3|732.8|135293
1596118500000|2020-07-30 14:15:00|734.9|734.4|734|733.6|735.8|735.4|733.4|733.1|244239
1596118800000|2020-07-30 14:20:00|733.9|733.7|736.7|736.5|736.7|736.6|733.3|733|295091
1596119100000|2020-07-30 14:25:00|736.8|736.6|736.1|735.8|736.9|736.7|734.4|734|254764
1596119400000|2020-07-30 14:30:00|736|735.7|738.2|738|738.3|738.1|735.4|735.3|182308
1596119700000|2020-07-30 14:35:00|738.3|737.6|738.2|737.9|738.3|738.2|736.3|735.9|147051
1596120000000|2020-07-30 14:40:00|738.1|737.8|737.6|737.5|738.5|738.3|737.1|736.9|126170
1596120300000|2020-07-30 14:45:00|737.7|737.4|737.5|737.2|738.1|737.8|736.8|736.5|182511
1596120600000|2020-07-30 14:50:00|737.4|737.1|739.3|738.9|739.6|739.4|737.2|736.9|221421
1596120900000|2020-07-30 14:55:00|739.2|738.8|744.4|744.1|744.5|744.1|739.1|738.8|309247
1596121200000|2020-07-30 15:00:00|744.5|744|746.4|746.1|746.5|746.2|743.6|743.2|179390
1596121500000|2020-07-30 15:05:00|746.3|746.2|751.3|751.1|751.3|751.1|746.2|746.1|591057
1596121800000|2020-07-30 15:10:00|751.4|751.2|751.9|751.8|752.6|752.3|750.3|749.7|474725
1596122100000|2020-07-30 15:15:00|751.8|751.7|752.3|752.2|754.8|754.6|750.5|750.4|784466
1596122400000|2020-07-30 15:20:00|752.4|752.1|752.2|752.1|752.6|752.5|751.1|750.9|379768
1596122700000|2020-07-30 15:25:00|752.1|751.9|752.4|751.9|754.6|754.3|751.1|750.9|338134
1596178800000|2020-07-31 07:00:00|760.8|757.6|761.4|760.5|767|766.1|759|757.6|397279
1596179100000|2020-07-31 07:05:00|761.3|760.4|759.9|759.6|764.2|763.4|758.9|758.4|228578
1596179400000|2020-07-31 07:10:00|760.1|759.7|758.8|758.2|761.5|760.9|754.1|753.6|122096
1596179700000|2020-07-31 07:15:00|758.7|758.1|760.8|760.3|760.9|760.4|755.3|755.1|109567
1596180000000|2020-07-31 07:20:00|760.7|760.1|763.2|762.6|764|763.7|760.5|760.1|103858
1596180300000|2020-07-31 07:25:00|763.1|763.1|764.8|764.2|765|764.7|762.2|761.8|107180
1596180600000|2020-07-31 07:30:00|764.7|764|766.3|765.7|769|768.5|764.2|763.7|241655
1596180900000|2020-07-31 07:35:00|766.2|765.9|767.3|767|768.1|767.7|765.2|765|104372
1596181200000|2020-07-31 07:40:00|767.4|767.1|769|768.6|769|768.7|766.5|766.2|95054
1596181500000|2020-07-31 07:45:00|768.9|768.5|768.3|767.9|770|769.8|767|766.6|173012
1596181800000|2020-07-31 07:50:00|768.4|768|768.3|767.8|769.4|768.9|767.5|767.1|91227
1596182100000|2020-07-31 07:55:00|768.2|767.7|769.8|769.4|769.9|769.6|766.6|766.3|111012
1596182400000|2020-07-31 08:00:00|769.7|769.3|771.1|770.8|771.4|771|769.3|768.9|103643
1596182700000|2020-07-31 08:05:00|771.2|770.7|770.2|769.8|772.8|772.5|770.1|769.5|92554
1596183000000|2020-07-31 08:10:00|770.3|769.9|770.2|769.6|771.4|771|769.3|769|85529
1596183300000|2020-07-31 08:15:00|770.1|769.5|770.1|769.8|770.8|770.4|769.2|769|51726
1596183600000|2020-07-31 08:20:00|770.2|769.9|771.6|771.3|772.2|771.9|770.2|769.9|68355
1596183900000|2020-07-31 08:25:00|771.7|771.4|770.5|770.2|773|772.8|770.4|770|90604
1596184200000|2020-07-31 08:30:00|770.6|770.3|770.9|770.6|771.7|771.4|770|769.8|89212
1596184500000|2020-07-31 08:35:00|770.8|770.5|774.5|774.2|775|774.7|770.3|770|147330
1596184800000|2020-07-31 08:40:00|774.6|774.1|773.2|772.8|775.8|775.3|772.9|772.5|177430
1596185100000|2020-07-31 08:45:00|773.1|772.7|772.2|772|774|773.7|771.2|771|101431
1596185400000|2020-07-31 08:50:00|772.3|771.9|770.6|770.2|772.6|772.2|770.1|769.7|89271
1596185700000|2020-07-31 08:55:00|770.5|770.3|771.4|771|771.9|771.6|770.5|770.2|33119
1596186000000|2020-07-31 09:00:00|771.3|771.1|768.2|767.8|771.3|771.1|768.1|767.7|237117
1596186300000|2020-07-31 09:05:00|768.1|767.7|769.7|769.3|770.4|769.9|768|767.6|82547
1596186600000|2020-07-31 09:10:00|769.5|769.4|770.1|769.7|770.3|769.9|768.3|768|70055
1596186900000|2020-07-31 09:15:00|770|769.6|768.1|767.9|770.7|770.3|767.9|767.6|40598
1596187200000|2020-07-31 09:20:00|768.2|768|767.5|767.2|768.5|768.3|766.8|766.6|117696
1596187500000|2020-07-31 09:25:00|767.6|767.3|768.6|768.3|768.7|768.3|766.9|766.6|40520
1596187800000|2020-07-31 09:30:00|768.5|768.2|767.3|766.9|769.3|769.1|766.3|766|67240
1596188100000|2020-07-31 09:35:00|767.4|767|767.8|767.6|768.6|768.3|766.9|766.7|63858
1596188400000|2020-07-31 09:40:00|767.9|767.7|767.4|767|768.6|768.2|766.6|766.3|52037
1596188700000|2020-07-31 09:45:00|767.3|767.1|767.2|766.8|768.1|767.9|766.5|766.3|74127
1596189000000|2020-07-31 09:50:00|767.1|766.7|765.2|764.8|767.1|766.7|764|763.8|144689
1596189300000|2020-07-31 09:55:00|765.1|764.9|764.2|764|766|765.7|763.7|763.5|77216
1596189600000|2020-07-31 10:00:00|764.1|763.9|764.1|763.8|765|764.9|764|763.8|142725
1596189900000|2020-07-31 10:05:00|764.2|763.9|765.4|765.1|765.8|765.5|763.8|763.3|90797
1596190200000|2020-07-31 10:10:00|765.3|765|765.6|765.3|766.9|766.5|765.1|764.9|16944
1596190500000|2020-07-31 10:15:00|765.5|765.2|764.5|764.3|765.8|765.5|763.8|763.6|78284
1596190800000|2020-07-31 10:20:00|764.6|764.4|766.3|766|766.8|766.5|764.4|764.2|44280
1596191100000|2020-07-31 10:25:00|766.2|765.9|767.6|767.3|767.9|767.7|765.7|765.4|61272
1596191400000|2020-07-31 10:30:00|767.7|767.4|767.6|767.3|768.8|768.4|766.5|766.2|60714
1596191700000|2020-07-31 10:35:00|767.7|767.4|768.6|768.3|769.1|768.8|767|766.6|87592
1596192000000|2020-07-31 10:40:00|768.7|768.4|769.6|769.2|769.8|769.6|767.7|767.5|64449
1596192300000|2020-07-31 10:45:00|769.5|769.3|767.1|766.7|769.6|769.3|766.8|766.4|67891
1596192600000|2020-07-31 10:50:00|767|766.6|766.8|766.6|767.3|767|765.8|765.5|38413
1596192900000|2020-07-31 10:55:00|766.9|766.7|768.7|768.3|769.2|769.1|766.3|766.1|73462
1596193200000|2020-07-31 11:00:00|768.6|768.2|769.9|769.6|770.6|770.3|768.3|767.3|240167
1596193500000|2020-07-31 11:05:00|770|769.7|770.8|770.5|772.1|771.8|769.7|769.3|117973
1596193800000|2020-07-31 11:10:00|770.7|770.4|772|771.8|772.4|772.2|770.4|770.2|48645
1596194100000|2020-07-31 11:15:00|772.1|771.9|772.2|771.9|772.6|772.3|771.3|771|77697
1596194400000|2020-07-31 11:20:00|772.3|772|772.8|772.6|773.6|773.4|771.4|771.2|70943
1596194700000|2020-07-31 11:25:00|772.9|772.5|769.2|768.9|772.9|772.5|769.2|768.8|50779
1596195000000|2020-07-31 11:30:00|769.1|768.8|769.3|769|770.6|770.2|768.8|768.4|33638
1596195300000|2020-07-31 11:35:00|769.4|769.1|768.4|767.9|769.7|769.6|768.1|767.8|15140
1596195600000|2020-07-31 11:40:00|768.5|768|767.6|767.2|769.6|769.4|767.5|767.2|15803
1596195900000|2020-07-31 11:45:00|767.7|767.3|767.5|767.3|768.7|768.3|767.1|766.8|28846
1596196200000|2020-07-31 11:50:00|767.6|767.4|768.7|768.3|769.5|769.2|767.4|767|28632
1596196500000|2020-07-31 11:55:00|768.8|768.4|770|769.8|770|769.9|768.7|768.2|10853
1596196800000|2020-07-31 12:00:00|769.9|769.7|770.2|770|771.2|771|768.8|768.5|47034
1596197100000|2020-07-31 12:05:00|770.3|770.1|768.7|768.4|770.8|770.5|768.5|768.2|36381
1596197400000|2020-07-31 12:10:00|768.8|768.5|767.9|767.6|768.8|768.6|767.3|767|25780
1596197700000|2020-07-31 12:15:00|767.8|767.5|767.1|766.8|768.6|768.5|767|766.8|36330
1596198000000|2020-07-31 12:20:00|767.3|766.9|767.2|766.9|767.9|767.7|766.6|766.4|41571
1596198300000|2020-07-31 12:25:00|767.1|767|768.8|768.4|769.2|768.8|766.2|766|41088
1596198600000|2020-07-31 12:30:00|768.7|768.1|768.7|768.4|769.1|768.8|767.8|767.5|52614
1596198900000|2020-07-31 12:35:00|768.6|768.3|768.8|768.5|769.5|769.4|768|767.8|48548
1596199200000|2020-07-31 12:40:00|768.7|768.4|769.9|769.6|770|769.7|767.7|767.4|29015
1596199500000|2020-07-31 12:45:00|770|769.7|772.1|771.9|772.1|771.9|770|769.7|57730
1596199800000|2020-07-31 12:50:00|772.2|772|772.9|772.6|773|772.7|771.8|771.6|46870
1596200100000|2020-07-31 12:55:00|773|772.7|771.6|771.3|774.1|773.9|771|770.7|79313
1596200400000|2020-07-31 13:00:00|771.5|771.4|772.2|772|772.7|772.6|771.1|770.7|100052
1596200700000|2020-07-31 13:05:00|772.3|772.1|773.4|773.1|773.5|773.4|771.9|771.7|83503
1596201000000|2020-07-31 13:10:00|773.3|773|772.2|772|774|773.8|772.1|771.8|48302
1596201300000|2020-07-31 13:15:00|772.1|771.9|772.7|772.4|772.8|772.6|771.6|771.5|36995
1596201600000|2020-07-31 13:20:00|772.8|772.5|774|773.7|774.2|773.9|771.8|771.5|53609
1596201900000|2020-07-31 13:25:00|773.9|773.6|774.5|774.3|774.7|774.5|773.5|773.2|74460
1596202200000|2020-07-31 13:30:00|774.6|774.4|774.2|773.9|775|774.8|772.1|771.9|176309
1596202500000|2020-07-31 13:35:00|774.1|773.8|773.6|773.3|774.9|774.7|772.8|772.3|191998
1596202800000|2020-07-31 13:40:00|773.7|773.4|774.5|774.2|774.9|774.6|773.3|773.1|131338
1596203100000|2020-07-31 13:45:00|774.4|774.1|775.2|774.9|776.3|776.1|773.7|773.4|129615
1596203400000|2020-07-31 13:50:00|774.9|774.8|777.2|777|777.2|777|773.4|773|159308
1596203700000|2020-07-31 13:55:00|777.3|777.1|778.1|777.4|778.4|778.2|776.3|776|165454
1596204000000|2020-07-31 14:00:00|778|777.6|775.2|774.9|778.2|777.9|774|773.7|197260
1596204300000|2020-07-31 14:05:00|775.1|774.8|772.5|772.2|775.4|775.2|772.5|772.1|126608
1596204600000|2020-07-31 14:10:00|772.4|772.1|769.9|769.5|772.9|772.6|769.7|769.4|151848
1596204900000|2020-07-31 14:15:00|769.8|769.4|766.2|765.7|769.8|769.5|765.6|765.2|165671
1596205200000|2020-07-31 14:20:00|766.1|765.6|766.5|766.1|767.2|767|764.5|764|137579
1596205500000|2020-07-31 14:25:00|766.4|766.2|765.6|765.4|766.6|766.4|764.6|764.3|211421
1596205800000|2020-07-31 14:30:00|765.7|765.5|765.8|765.3|767.8|767.4|765.1|764.8|182347
1596206100000|2020-07-31 14:35:00|765.7|765.4|767.7|767.4|768|767.7|764.3|764.1|242071
1596206400000|2020-07-31 14:40:00|767.6|767.3|765.2|764.9|767.6|767.3|764.8|764.7|149760
1596206700000|2020-07-31 14:45:00|765|764.8|765|764.7|765.2|765|763|762.6|97518
1596207000000|2020-07-31 14:50:00|764.9|764.8|763.9|763.5|765.2|764.9|763.1|762.9|136825
1596207300000|2020-07-31 14:55:00|763.8|763.4|764.4|764.1|764.6|764.3|762.5|762.2|191807
1596207600000|2020-07-31 15:00:00|764.3|764|764.3|764.1|765.3|765.1|762.8|762.7|120303
1596207900000|2020-07-31 15:05:00|764.2|764|761.8|761.5|764.3|764.1|761.6|761.3|103824
1596208200000|2020-07-31 15:10:00|761.7|761.4|762.2|761.9|762.4|762|759.8|759.5|173783
1596208500000|2020-07-31 15:15:00|762.1|761.8|763.6|763.3|764|763.6|761|760.8|270777
1596208800000|2020-07-31 15:20:00|763.7|763.4|761.6|761.4|763.9|763.7|761|760.8|274364
1596209100000|2020-07-31 15:25:00|761.5|761.5|762.6|762.1|764|763.7|761.3|761.1|191317
1596438000000|2020-08-03 07:00:00|760|759|763|762|764|763.1|758.6|758|305131
1596438300000|2020-08-03 07:05:00|763.2|762.1|766.4|765.6|767.5|766.5|761.4|760.5|86718
1596438600000|2020-08-03 07:10:00|766.3|765.7|762.7|762.1|768.2|767.4|761.5|760.9|140707
1596438900000|2020-08-03 07:15:00|762.6|762|764.4|763.7|765.1|764.2|761.3|760.7|141348
1596439200000|2020-08-03 07:20:00|764.3|763.6|765|764.6|766.9|766.2|763.6|763.3|129748
1596439500000|2020-08-03 07:25:00|764.9|764.5|761.5|761.2|765.2|765|761.3|761|150481
1596439800000|2020-08-03 07:30:00|761.4|761.3|765.2|764.8|765.6|765.3|761|760.5|130868
1596440100000|2020-08-03 07:35:00|765|764.7|766.3|765.7|766.9|766.3|763.9|763.4|67826
1596440400000|2020-08-03 07:40:00|766.2|765.8|763.8|763.4|766.9|766.4|763.5|763.2|66404
1596440700000|2020-08-03 07:45:00|763.9|763.5|765.1|764.7|765.5|765.2|762.2|761.7|133619
1596441000000|2020-08-03 07:50:00|765|764.6|766.9|766.6|767.6|767.2|765|764.6|250178
1596441300000|2020-08-03 07:55:00|766.8|766.4|767.7|767.3|768.7|768|766.6|766|91835
1596441600000|2020-08-03 08:00:00|767.8|767.4|769.6|769.1|770.6|770.1|767|766.6|218161
1596441900000|2020-08-03 08:05:00|769.5|769.4|768.7|768.2|770|769.7|766.2|765.9|370040
1596442200000|2020-08-03 08:10:00|768.6|768.3|766.7|766.3|769.3|768.9|766.2|765.8|96232
1596442500000|2020-08-03 08:15:00|766.8|766.7|768.3|768|768.9|768.6|766.8|766.6|154174
1596442800000|2020-08-03 08:20:00|768.2|767.9|770.8|770.5|771|770.8|767.7|767.5|128349
1596443100000|2020-08-03 08:25:00|770.7|770.4|771.9|771.5|772|771.6|769.8|769.5|78516
1596443400000|2020-08-03 08:30:00|772.1|771.6|768.8|768.5|772.6|772|768|767.9|151869
1596443700000|2020-08-03 08:35:00|768.9|768.6|764.5|764.1|769.6|769.4|764.2|764.1|63370
1596444000000|2020-08-03 08:40:00|764.4|763.9|765.1|764.8|765.5|765.4|762.7|762.3|123413
1596444300000|2020-08-03 08:45:00|765|764.7|766.7|766.4|767|766.6|764.9|764.6|136037
1596444600000|2020-08-03 08:50:00|766.8|766.5|766.5|766.1|767.1|766.7|765.7|765.4|41801
1596444900000|2020-08-03 08:55:00|766.4|766.2|766.9|766.6|767.1|766.8|766.2|765.9|52621
1596445200000|2020-08-03 09:00:00|767|766.7|768.7|768.4|768.9|768.8|766.8|766.5|90802
1596445500000|2020-08-03 09:05:00|768.6|768.3|767.3|767|768.8|768.6|766.9|766.5|94833
1596445800000|2020-08-03 09:10:00|767.2|766.9|766|765.7|767.3|767|765.1|764.9|65386
1596446100000|2020-08-03 09:15:00|766.1|765.8|766.8|766.5|767.4|767|765.9|765.6|52039
1596446400000|2020-08-03 09:20:00|766.9|766.6|768.6|768.3|768.9|768.8|766.6|766.4|99213
1596446700000|2020-08-03 09:25:00|768.7|768.4|770.1|770|770.9|770.6|768.3|768|62082
1596447000000|2020-08-03 09:30:00|770.3|769.9|770.1|769.7|770.6|770.5|769.3|769.1|52666
1596447300000|2020-08-03 09:35:00|770.2|769.6|770.4|770.2|770.7|770.6|769.5|769.3|54456
1596447600000|2020-08-03 09:40:00|770.3|770.1|770.4|770.1|770.7|770.5|769.2|768.9|81069
1596447900000|2020-08-03 09:45:00|770.5|770.2|770.5|770.1|771.2|771|769.8|769.4|71176
1596448200000|2020-08-03 09:50:00|770.4|770.2|769.9|769.7|770.5|770.3|769.5|769.2|51713
1596448500000|2020-08-03 09:55:00|770|769.8|771.5|771.4|771.7|771.4|769.9|769.7|34430
1596448800000|2020-08-03 10:00:00|771.4|771.3|770.9|770.6|771.6|771.4|770|769.8|54594
1596449100000|2020-08-03 10:05:00|771|770.7|771.3|771.1|771.8|771.6|770.4|770|37558
1596449400000|2020-08-03 10:10:00|771.2|771.2|772.6|772.3|773.1|772.9|771.2|770.9|23383
1596449700000|2020-08-03 10:15:00|772.5|772.1|771.1|770.8|772.6|772.1|770.9|770.6|24770
1596450000000|2020-08-03 10:20:00|771.2|770.9|775|774.7|775.5|775.2|771.2|770.9|122329
1596450300000|2020-08-03 10:25:00|775.1|774.8|774.2|774|775.6|775.4|774|773.7|76175
1596450600000|2020-08-03 10:30:00|774.3|774.1|773.8|773.5|774.9|774.6|773|772.8|83009
1596450900000|2020-08-03 10:35:00|773.9|773.6|774.9|774.6|776.4|776|773.8|773.5|157225
1596451200000|2020-08-03 10:40:00|775|774.5|775|774.6|775.7|775.4|774.6|774.2|88258
1596451500000|2020-08-03 10:45:00|774.9|774.5|774.4|774|775.3|775.2|773.9|773.6|69535
1596451800000|2020-08-03 10:50:00|774.5|774.1|775|774.9|775.7|775.5|774.1|773.8|73827
1596452100000|2020-08-03 10:55:00|775.1|775|774|773.7|775.3|775|773.2|773|45390
1596452400000|2020-08-03 11:00:00|774.1|773.2|775.4|775.2|775.4|775.3|773.9|773.2|113352
1596452700000|2020-08-03 11:05:00|775.5|775.3|774|773.8|775.7|775.6|773.6|773.3|102341
1596453000000|2020-08-03 11:10:00|773.9|773.7|773.2|772.8|774.4|774.1|772.5|772.3|108962
1596453300000|2020-08-03 11:15:00|773.3|772.9|772.9|772.7|773.5|773.1|772.2|772|49145
1596453600000|2020-08-03 11:20:00|773|772.6|773.4|773.1|774.1|773.9|772.7|772.6|84981
1596453900000|2020-08-03 11:25:00|773.3|773|772.4|772.1|773.4|773.2|771.9|771.6|156557
1596454200000|2020-08-03 11:30:00|772.3|772|773.7|773.3|773.8|773.3|771.8|771.6|56704
1596454500000|2020-08-03 11:35:00|773.8|773.4|774.3|774|775|774.7|773.7|773.4|48666
1596454800000|2020-08-03 11:40:00|774.4|773.9|774.3|774.1|774.7|774.5|773.8|773.6|31221
1596455100000|2020-08-03 11:45:00|774.2|774|773.9|773.6|774.3|774.1|772.9|772.7|38888
1596455400000|2020-08-03 11:50:00|773.8|773.5|775.6|775.2|775.6|775.5|773.8|773.5|35956
1596455700000|2020-08-03 11:55:00|775.5|775.3|775.3|775.1|775.6|775.5|774.9|774.8|19195
1596456000000|2020-08-03 12:00:00|775.4|775.2|776.8|776.6|777|776.7|774.9|774.6|168182
1596456300000|2020-08-03 12:05:00|776.9|776.7|777.2|777|777.4|777.1|776.3|776.1|61455
1596456600000|2020-08-03 12:10:00|777.3|777.1|774.9|774.8|777.4|777.1|774.8|774.7|48810
1596456900000|2020-08-03 12:15:00|775|774.9|775.5|775.2|776.5|776.3|775|774.7|58082
1596457200000|2020-08-03 12:20:00|775.4|775.1|772.7|772.5|775.5|775.2|772|771.8|110848
1596457500000|2020-08-03 12:25:00|772.6|772.6|773.7|773.4|773.8|773.5|772.5|772.3|30954
1596457800000|2020-08-03 12:30:00|773.8|773.5|771.6|771.4|774.3|774.1|771.6|771.4|45729
1596458100000|2020-08-03 12:35:00|771.7|771.5|773.2|773|773.2|773|771.2|771.1|51306
1596458400000|2020-08-03 12:40:00|773.3|773.1|773.1|772.9|774|773.7|773.1|772.8|24733
1596458700000|2020-08-03 12:45:00|773.2|773|772.9|772.8|773.4|773.2|772.5|772.3|47025
1596459000000|2020-08-03 12:50:00|772.8|772.6|773.7|773.5|774.6|774.3|772.7|772.5|32248
1596459300000|2020-08-03 12:55:00|773.6|773.4|772.8|772.5|774.3|774|772.5|772.1|55743
1596459600000|2020-08-03 13:00:00|773|772.6|774.3|774|774.7|774.4|772.6|772.4|96391
1596459900000|2020-08-03 13:05:00|774.2|774.1|774.4|774.1|774.5|774.2|772.6|772.3|103551
1596460200000|2020-08-03 13:10:00|774.3|774.2|773.9|773.8|774.4|774.3|772.5|772.3|95339
1596460500000|2020-08-03 13:15:00|774|773.9|774.8|774.6|774.8|774.6|773.5|773.1|61392
1596460800000|2020-08-03 13:20:00|774.7|774.5|775.8|775.4|776.4|776.2|774.7|774.5|84814
1596461100000|2020-08-03 13:25:00|775.7|775.3|775.2|775|776.2|776.1|775.1|774.9|41683
1596461400000|2020-08-03 13:30:00|775.3|775.1|771.3|770.9|775.6|775.3|771.1|770.8|132717
1596461700000|2020-08-03 13:35:00|771.4|771|771.8|771.4|773.3|773|771.2|770.9|86329
1596462000000|2020-08-03 13:40:00|771.7|771.5|772.4|772.1|772.5|772.1|770.8|770.4|60203
1596462300000|2020-08-03 13:45:00|772.5|772.2|772.8|772.4|774.4|774.1|772.4|772|91077
1596462600000|2020-08-03 13:50:00|772.7|772.5|773.1|772.8|773.8|773.6|772.4|772.2|127721
1596462900000|2020-08-03 13:55:00|773.2|772.9|775|774.5|775.4|775.1|772.6|772.3|96982
1596463200000|2020-08-03 14:00:00|774.9|774.6|777.3|776.9|778.4|778.1|774.6|774.5|155432
1596463500000|2020-08-03 14:05:00|777.2|776.7|779.1|778.7|779.2|779|776.4|776.2|130827
1596463800000|2020-08-03 14:10:00|779.2|778.8|779.3|779.1|779.5|779.2|777|776.9|235732
1596464100000|2020-08-03 14:15:00|779.6|779|777.3|776.9|780|779.8|777.1|776.8|69991
1596464400000|2020-08-03 14:20:00|777.4|777|776.1|775.8|778|777.8|775.6|775.4|85005
1596464700000|2020-08-03 14:25:00|776.2|775.9|776.7|776.3|777.1|776.9|775.6|775.4|82629
1596465000000|2020-08-03 14:30:00|776.8|776.4|778.8|778.4|778.9|778.7|776.4|776|140407
1596465300000|2020-08-03 14:35:00|778.7|778.5|779.7|779.4|780|779.7|778.4|778.1|125084
1596465600000|2020-08-03 14:40:00|779.6|779.3|778|777.7|780.2|780|777.6|777.1|123496
1596465900000|2020-08-03 14:45:00|778.1|777.8|775.8|775.5|778.4|778.2|775.5|775.1|114978
1596466200000|2020-08-03 14:50:00|775.9|775.6|777.3|777|777.6|777.3|775.8|775.5|47909
1596466500000|2020-08-03 14:55:00|777.2|776.9|776.7|776.4|777.4|777.2|775.3|775.1|130795
1596466800000|2020-08-03 15:00:00|776.6|776.3|779.7|779.4|779.8|779.5|776.6|776.3|155968
1596467100000|2020-08-03 15:05:00|779.8|779.3|779.8|779.5|780.3|780.1|779|778.9|85411
1596467400000|2020-08-03 15:10:00|779.7|779.4|777.2|777.1|780.3|780|777.1|777|164319
1596467700000|2020-08-03 15:15:00|777.3|777.2|779.6|779.4|779.7|779.4|776.8|776.6|159017
1596468000000|2020-08-03 15:20:00|779.7|779.5|780|779.8|780.8|780.4|779.5|779.2|250523
1596468300000|2020-08-03 15:25:00|779.9|779.7|782|781.7|782|781.7|779.3|779.1|342443
1596524400000|2020-08-04 07:00:00|792|791.6|796.1|795.3|797|796.2|791.6|790.4|385700
1596524700000|2020-08-04 07:05:00|795.9|795.2|798.9|798.3|799.6|798.8|793|792.2|373497
1596525000000|2020-08-04 07:10:00|798.8|798.2|801.2|800.4|802.7|802|797.9|797.4|318361
1596525300000|2020-08-04 07:15:00|801.3|800.3|803.1|802.6|803.5|802.7|799.9|799.5|131674
1596525600000|2020-08-04 07:20:00|803.2|802.7|798.9|798.4|804.3|803.6|795.3|795|219002
1596525900000|2020-08-04 07:25:00|799|798.5|798.1|797.4|799.8|799.4|795.4|794.7|172897
1596526200000|2020-08-04 07:30:00|797.2|797.1|801.5|801|801.6|801.1|795.5|795.4|262009
1596526500000|2020-08-04 07:35:00|801.4|801.1|802.5|802.2|802.9|802.4|800.9|800.3|64272
1596526800000|2020-08-04 07:40:00|802.6|802.1|800.9|800.4|802.8|802.4|800.7|800.2|92446
1596527100000|2020-08-04 07:45:00|800.8|800.5|797.8|797.3|801|800.7|796.9|796.5|104160
1596527400000|2020-08-04 07:50:00|797.7|797.2|792.9|792.6|798|797.5|792.7|792.4|130719
1596527700000|2020-08-04 07:55:00|793|792.5|791.4|790.8|794.5|794|790.3|790.1|132068
1596528000000|2020-08-04 08:00:00|791.3|790.7|792.1|791.6|794.4|794|790.8|790.5|90750
1596528300000|2020-08-04 08:05:00|792.2|791.7|791.7|791.4|792.2|791.7|788|787.7|120947
1596528600000|2020-08-04 08:10:00|791.8|791.3|792.5|792|793.2|792.8|791.4|791.1|81406
1596528900000|2020-08-04 08:15:00|792.4|791.9|793.4|792.8|794.8|794.2|792.3|791.8|92145
1596529200000|2020-08-04 08:20:00|793.2|792.9|793.9|793.4|794.7|794.5|792.9|792.5|128420
1596529500000|2020-08-04 08:25:00|793.8|793.3|794.2|793.9|794.5|794.3|793.3|792.9|38316
1596529800000|2020-08-04 08:30:00|794.3|794|794.4|793.8|796.4|795.9|792.7|792.3|150083
1596530100000|2020-08-04 08:35:00|794.3|793.7|793.5|793|794.4|794|793.1|792.7|61145
1596530400000|2020-08-04 08:40:00|793.6|793.1|791.8|791.4|795.3|795|791.1|790.9|81426
1596530700000|2020-08-04 08:45:00|791.9|791.5|792|791.6|793.1|792.8|791.4|791|65961
1596531000000|2020-08-04 08:50:00|791.9|791.5|792|791.7|793.2|792.8|791.2|790.9|50880
1596531300000|2020-08-04 08:55:00|792.1|791.6|790.9|790.6|792.3|791.9|790.6|790.3|33650
1596531600000|2020-08-04 09:00:00|790.8|790.5|790.3|790|791.2|790.8|790|789.7|132993
1596531900000|2020-08-04 09:05:00|790.4|790.1|789.7|789.4|791.2|790.9|789.7|789.3|49429
1596532200000|2020-08-04 09:10:00|789.6|789.3|789|788.6|789.6|789.3|787.8|787.4|57187
1596532500000|2020-08-04 09:15:00|788.9|788.7|786.7|786.3|789.4|789.1|786.5|786.3|29600
1596532800000|2020-08-04 09:20:00|786.6|786.2|787|786.7|787.5|787.2|786|785.6|74460
1596533100000|2020-08-04 09:25:00|786.9|786.6|787|786.6|787.2|787|786|785.5|123161
1596533400000|2020-08-04 09:30:00|786.9|786.7|788.2|788|788.8|788.6|786.1|785.8|32294
1596533700000|2020-08-04 09:35:00|788.3|787.9|785.2|784.7|788.5|787.9|784.9|784.5|66504
1596534000000|2020-08-04 09:40:00|785.1|784.5|784.7|784.3|786.3|785.9|784.1|783.7|58779
1596534300000|2020-08-04 09:45:00|784.6|784.2|784.5|784|785.6|785.2|784.2|783.8|19288
1596534600000|2020-08-04 09:50:00|784.4|784.1|785.2|784.9|786.9|786|783.3|783|183720
1596534900000|2020-08-04 09:55:00|785.3|784.8|784.8|784.3|785.3|785.1|783.8|783.7|86084
1596535200000|2020-08-04 10:00:00|784.9|784.4|783.5|783.1|786.2|785.7|782.9|782.6|45329
1596535500000|2020-08-04 10:05:00|783.6|783.2|783|782.7|784.1|783.7|782.7|782.3|23158
1596535800000|2020-08-04 10:10:00|782.9|782.6|782.3|781.9|783.2|782.8|782.1|781.6|18525
1596536100000|2020-08-04 10:15:00|782.4|781.8|782.8|782.4|783.3|783|781.4|781|42710
1596536400000|2020-08-04 10:20:00|782.9|782.5|782.1|781.7|783.2|782.8|781.9|781.6|31446
1596536700000|2020-08-04 10:25:00|782|781.9|780|779.7|782.5|782.2|779.8|779.6|80152
1596537000000|2020-08-04 10:30:00|779.9|779.8|781.5|781.2|782.2|781.8|779.9|779.7|35940
1596537300000|2020-08-04 10:35:00|781.4|781.1|781.4|781|783.2|782.8|781.2|780.7|20920
1596537600000|2020-08-04 10:40:00|781.5|781.1|780.6|780.4|782.1|781.6|780.5|780.2|18871
1596537900000|2020-08-04 10:45:00|780.5|780.3|780.8|780.4|782.5|782.1|779.3|779|43323
1596538200000|2020-08-04 10:50:00|780.9|780.5|781.3|780.9|783|782.9|780.8|780.5|132568
1596538500000|2020-08-04 10:55:00|781.2|780.8|780.5|780|781.8|781.5|780.3|779.9|37191
1596538800000|2020-08-04 11:00:00|781.1|780.2|782|781.6|782.1|781.7|780.8|780.2|56066
1596539100000|2020-08-04 11:05:00|781.9|781.5|781.1|780.7|782|781.7|781|780.6|34342
1596539400000|2020-08-04 11:10:00|781.2|780.8|780|779.6|781.4|780.9|780|779.5|26607
1596539700000|2020-08-04 11:15:00|779.9|779.5|779.4|779|779.9|779.7|778.3|778|58274
1596540000000|2020-08-04 11:20:00|779.5|778.9|779.4|779.1|780.2|779.8|778.9|778.6|32744
1596540300000|2020-08-04 11:25:00|779.5|779.2|778.7|778.3|779.5|779.2|778.4|778|13716
1596540600000|2020-08-04 11:30:00|778.6|778.4|777.4|777|778.7|778.5|777.1|776.6|80082
1596540900000|2020-08-04 11:35:00|777.3|776.9|776|775.7|777.7|777.3|775.9|775.5|20751
1596541200000|2020-08-04 11:40:00|776.2|775.8|777.1|776.7|777.6|777.2|775.7|775.2|10701
1596541500000|2020-08-04 11:45:00|777|776.6|776.3|776|777.4|777.1|776.2|775.9|28680
1596541800000|2020-08-04 11:50:00|776.2|775.9|776.3|775.9|776.4|776|774|773.9|32202
1596542100000|2020-08-04 11:55:00|776.2|775.8|777.6|777.2|777.8|777.6|776|775.8|24339
1596542400000|2020-08-04 12:00:00|777.5|777.3|775.5|775.1|777.5|777.3|775.1|774.6|44097
1596542700000|2020-08-04 12:05:00|775.4|775|777.9|777.4|778.2|777.9|775.3|774.9|36587
1596543000000|2020-08-04 12:10:00|777.8|777.3|778.1|777.6|779|778.6|777.6|777.3|16867
1596543300000|2020-08-04 12:15:00|778|777.7|777.9|777.6|778.5|778.1|777.6|777.2|8171
1596543600000|2020-08-04 12:20:00|777.8|777.5|778.7|778.3|779|778.7|776.6|776.3|40255
1596543900000|2020-08-04 12:25:00|778.6|778.4|776.5|776.2|778.6|778.4|776.4|776|12831
1596544200000|2020-08-04 12:30:00|776.4|776.3|776.1|775.7|776.9|776.5|775.8|775.5|29758
1596544500000|2020-08-04 12:35:00|776.2|775.6|776.1|775.9|776.4|776.1|774.7|774.3|51559
1596544800000|2020-08-04 12:40:00|776.2|775.8|776.3|775.9|776.8|776.6|775.4|774.9|35278
1596545100000|2020-08-04 12:45:00|776.2|775.8|777.6|777.3|777.8|777.4|776|775.8|31722
1596545400000|2020-08-04 12:50:00|777.7|777.4|774.5|774.1|778.1|777.7|774.2|774|56377
1596545700000|2020-08-04 12:55:00|774.6|774|777.3|776.8|777.4|776.9|774.4|774|39861
1596546000000|2020-08-04 13:00:00|777.2|776.9|779|778.6|779.2|778.8|776.4|776|56610
1596546300000|2020-08-04 13:05:00|778.9|778.5|777.3|776.9|779.1|778.6|776.8|776.4|30298
1596546600000|2020-08-04 13:10:00|777.4|776.8|778.7|778.5|779.5|779.1|777.1|776.8|48585
1596546900000|2020-08-04 13:15:00|778.6|778.4|777.9|777.6|778.6|778.5|777.4|777.1|13140
1596547200000|2020-08-04 13:20:00|778|777.7|778.7|778.4|779.3|779.1|777.4|777.1|42132
1596547500000|2020-08-04 13:25:00|778.6|778.3|778.9|778.5|779.3|779.2|777.8|777.6|57005
1596547800000|2020-08-04 13:30:00|778.8|778.6|781.2|780.8|781.5|781.2|778.5|778|178400
1596548100000|2020-08-04 13:35:00|781.1|780.9|781.1|780.7|781.2|780.9|778.7|778.3|55302
1596548400000|2020-08-04 13:40:00|781.2|780.8|781.7|781.3|781.8|781.5|780.4|780.1|95561
1596548700000|2020-08-04 13:45:00|781.8|781.4|782.8|782.5|783.3|782.9|781.8|781.4|48907
1596549000000|2020-08-04 13:50:00|782.9|782.6|782.6|782.3|784.2|783.9|782.3|782|211366
1596549300000|2020-08-04 13:55:00|782.7|782.4|782.6|782.1|783.9|783.8|782.1|781.9|83359
1596549600000|2020-08-04 14:00:00|782.5|782|783.9|783.7|785.3|784.9|781.9|781.5|109749
1596549900000|2020-08-04 14:05:00|784|783.8|784.4|784|784.5|784.2|783|782.7|111306
1596550200000|2020-08-04 14:10:00|784.3|783.9|783|782.7|784.3|784|782.9|782.6|82523
1596550500000|2020-08-04 14:15:00|783.1|782.8|783.4|783.1|783.9|783.7|782.5|782.2|83534
1596550800000|2020-08-04 14:20:00|783.1|783|782.4|782.2|783.4|783.1|782|781.8|57957
1596551100000|2020-08-04 14:25:00|782.5|782.1|780.8|780.4|782.9|782.5|780.2|780|145932
1596551400000|2020-08-04 14:30:00|781.2|780.5|778.9|778.6|781.6|781.2|778.6|778.2|95062
1596551700000|2020-08-04 14:35:00|778.8|778.5|779.9|779.6|780.4|780.2|778.4|778|82843
1596552000000|2020-08-04 14:40:00|779.8|779.5|779.8|779.5|780.4|780.2|779.5|779.2|31339
1596552300000|2020-08-04 14:45:00|779.7|779.4|780.4|780.1|780.7|780.4|778.5|778.1|122697
1596552600000|2020-08-04 14:50:00|780.5|780.2|781|780.7|781.8|781.6|780.4|780.1|70233
1596552900000|2020-08-04 14:55:00|781.1|780.8|782.6|782.3|783.1|782.9|780.8|780.6|144620
1596553200000|2020-08-04 15:00:00|782.7|782.4|784.5|784.2|784.6|784.3|782.1|781.9|160341
1596553500000|2020-08-04 15:05:00|784.4|784.1|782.6|782.3|784.9|784.6|782.4|782.1|115494
1596553800000|2020-08-04 15:10:00|782.7|782.2|781.7|781.4|784.2|784|781.7|781.3|79636
1596554100000|2020-08-04 15:15:00|781.6|781.3|781|780.7|782|781.9|780.7|780.3|73896
1596554400000|2020-08-04 15:20:00|781.1|780.8|780.7|780.4|782|781.7|779.8|779.7|162378
1596554700000|2020-08-04 15:25:00|780.8|780.5|781|780.5|781.9|781.6|780.3|780.1|198292
1596610800000|2020-08-05 07:00:00|792.1|785|791.8|791|794|791.6|787.1|785|189433
1596611100000|2020-08-05 07:05:00|792|791.1|796.2|795.3|796.5|795.6|792|791.1|214385
1596611400000|2020-08-05 07:10:00|796.3|795.4|795.4|794.8|797.7|797|793.4|792.6|90385
1596611700000|2020-08-05 07:15:00|795.3|794.9|796.1|795.6|797|796.7|794|793.5|115983
1596612000000|2020-08-05 07:20:00|796|795.5|800.5|800.2|802|801.5|795.9|795.3|242971
1596612300000|2020-08-05 07:25:00|800.6|800.4|798|797.5|800.7|800.4|797.3|796.9|72937
1596612600000|2020-08-05 07:30:00|798.1|797.9|801.1|800.5|801.5|801|797.6|797.2|93947
1596612900000|2020-08-05 07:35:00|800.7|800.6|800.9|800.4|802.4|801.9|799.9|799.3|254833
1596613200000|2020-08-05 07:40:00|801|800.5|798.8|798.2|801.2|800.8|798.1|797.9|124445
1596613500000|2020-08-05 07:45:00|798.9|798.3|799.8|799.5|800.9|800.6|798.5|798.1|89667
1596613800000|2020-08-05 07:50:00|799.9|799.6|798.3|798|800.2|799.8|797.8|797.3|134338
1596614100000|2020-08-05 07:55:00|798.2|797.8|795|794.5|798.2|797.8|794.8|794.4|102658
1596614400000|2020-08-05 08:00:00|795.2|794.6|793.2|792.7|795.3|794.9|792.8|792|71079
1596614700000|2020-08-05 08:05:00|793.1|792.6|793.9|793.5|794|793.5|790.9|790.6|47211
1596615000000|2020-08-05 08:10:00|794|793.4|792.8|792.5|794.2|793.8|792.8|792.5|78875
1596615300000|2020-08-05 08:15:00|792.9|792.6|790.9|790.6|793.8|793.4|790.5|790.2|67632
1596615600000|2020-08-05 08:20:00|790.8|790.5|787.5|787.3|791.1|790.8|787.5|787.3|145465
1596615900000|2020-08-05 08:25:00|787.4|787.2|787.8|787.4|789.2|788.9|787.4|787|64316
1596616200000|2020-08-05 08:30:00|787.7|787.3|789.1|788.7|789.2|788.7|786.9|786.5|73383
1596616500000|2020-08-05 08:35:00|789|788.8|788.8|788.5|789.9|789.4|788.2|787.8|73619
1596616800000|2020-08-05 08:40:00|788.9|788.6|790.7|790.4|790.9|790.5|788.7|788.4|96555
1596617100000|2020-08-05 08:45:00|790.8|790.8|794.2|793.8|794.6|794.1|790.5|790.3|76828
1596617400000|2020-08-05 08:50:00|794.3|793.9|793.2|792.9|795|794.8|793|792.6|79746
1596617700000|2020-08-05 08:55:00|793.1|792.8|792|791.7|793.1|792.8|791.7|791.3|24861
1596618000000|2020-08-05 09:00:00|792.1|791.8|793.4|793.1|794|793.7|792.1|791.8|24410
1596618300000|2020-08-05 09:05:00|793.5|793.2|794.1|793.8|794.2|793.9|792.9|792.8|30189
1596618600000|2020-08-05 09:10:00|794.2|793.9|792.3|792|794.4|794.1|791.4|791|31428
1596618900000|2020-08-05 09:15:00|792.4|792.1|792.6|792.3|793.3|793.1|792.1|791.8|32777
1596619200000|2020-08-05 09:20:00|792.5|792.4|793.9|793.6|794.2|794|792.2|792|89699
1596619500000|2020-08-05 09:25:00|793.8|793.5|795.1|794.9|795.3|795.1|793.6|793.3|71803
1596619800000|2020-08-05 09:30:00|795.2|795|793.4|793.1|795.4|795.2|793|792.7|51750
1596620100000|2020-08-05 09:35:00|793.5|793.2|794.9|794.6|795|794.7|793.5|793.2|27787
1596620400000|2020-08-05 09:40:00|794.8|794.5|794.5|794.2|795.4|795.2|793.9|793.6|26706
1596620700000|2020-08-05 09:45:00|794.7|794.3|795.3|794.8|795.4|795.1|794|793.8|35154
1596621000000|2020-08-05 09:50:00|795.2|794.9|795.3|795.1|795.8|795.3|794.4|794|55261
1596621300000|2020-08-05 09:55:00|795.2|795|796.2|795.9|797|796.7|795.1|795|36589
1596621600000|2020-08-05 10:00:00|796.1|796|795.3|795.1|796.8|796.7|795|794.6|81277
1596621900000|2020-08-05 10:05:00|795.2|795.2|794.3|793.9|795.8|795.4|793.8|793.6|88730
1596622200000|2020-08-05 10:10:00|794.4|794|794.2|793.8|795|794.7|793.2|792.9|23316
1596622500000|2020-08-05 10:15:00|794.3|793.9|794|793.6|795.3|794.9|793.8|793.5|24308
1596622800000|2020-08-05 10:20:00|794.1|793.7|792.3|791.9|794.5|794.2|792.3|791.8|41508
1596623100000|2020-08-05 10:25:00|792.4|792|793.4|793|793.4|793|792.1|791.8|21380
1596623400000|2020-08-05 10:30:00|793.5|793.1|793.2|792.9|793.5|793.2|792.3|792|15308
1596623700000|2020-08-05 10:35:00|793.3|793|793.2|792.9|793.6|793.2|792.6|792.3|12595
1596624000000|2020-08-05 10:40:00|793.1|792.7|793.6|793.3|794.4|793.9|792.9|792.6|21742
1596624300000|2020-08-05 10:45:00|793.7|793.2|791|790.6|793.7|793.4|790.9|790.5|25659
1596624600000|2020-08-05 10:50:00|791.1|790.7|790.4|790.1|791.2|790.9|789.7|789.6|231107
1596624900000|2020-08-05 10:55:00|790.3|790|790.6|790.3|791.5|791.2|790.1|789.8|26188
1596625200000|2020-08-05 11:00:00|790.7|790.4|789.9|789.5|791.6|790.8|789.2|789|35597
1596625500000|2020-08-05 11:05:00|790|789.6|790.9|790.6|791.1|790.9|789.4|789.1|22647
1596625800000|2020-08-05 11:10:00|791|790.7|791|790.7|791.1|790.8|790.3|790.1|8768
1596626100000|2020-08-05 11:15:00|790.9|790.8|790.7|790.3|791.1|790.8|790.2|790|21846
1596626400000|2020-08-05 11:20:00|790.6|790.2|789.4|789|790.7|790.2|789|788.6|16867
1596626700000|2020-08-05 11:25:00|789.5|789.1|789.1|788.9|789.5|789.3|789|788.9|14038
1596627000000|2020-08-05 11:30:00|789.2|789|788.8|788.6|789.2|789.1|788.1|788|18514
1596627300000|2020-08-05 11:35:00|788.9|788.7|789.2|788.9|790.2|789.9|788.8|788.6|39465
1596627600000|2020-08-05 11:40:00|789.1|788.8|790.4|790|790.7|790.4|788.6|788.3|60310
1596627900000|2020-08-05 11:45:00|790.3|789.9|789.3|789|790.6|790.4|787.9|787.5|21568
1596628200000|2020-08-05 11:50:00|789.2|788.9|790.4|790.1|790.5|790.1|788.9|788.6|30733
1596628500000|2020-08-05 11:55:00|790.3|790.2|791.9|791.7|792|791.7|790.2|789.9|43957
1596628800000|2020-08-05 12:00:00|791.8|791.6|788.9|788.6|791.9|791.7|788.2|787.8|21110
1596629100000|2020-08-05 12:05:00|788.8|788.5|788.6|788.2|789.6|789.3|788.3|788|8352
1596629400000|2020-08-05 12:10:00|788.5|788.3|788.7|788.4|789.1|788.9|788.3|788.2|24605
1596629700000|2020-08-05 12:15:00|788.6|788.3|787.2|786.8|788.7|788.3|785.3|785.1|75337
1596630000000|2020-08-05 12:20:00|787.1|786.7|787.7|787.4|788.9|788.5|786.5|786.1|65386
1596630300000|2020-08-05 12:25:00|787.6|787.3|786.6|786.4|787.7|787.3|786.6|786.2|66186
1596630600000|2020-08-05 12:30:00|786.8|786.5|788.2|787.9|788.3|788.1|786.7|786.4|47658
1596630900000|2020-08-05 12:35:00|788.1|787.8|788.8|788.4|789.2|788.8|788|787.7|52375
1596631200000|2020-08-05 12:40:00|788.9|788.5|788.6|788.3|790.2|789.9|788.6|788.3|46217
1596631500000|2020-08-05 12:45:00|788.7|788.4|786.4|786|789.1|788.6|786.1|785.8|19967
1596631800000|2020-08-05 12:50:00|786.5|786.1|786.8|786.5|786.9|786.6|785.6|785.3|25315
1596632100000|2020-08-05 12:55:00|786.9|786.6|786.4|786.1|787.1|786.8|785.8|785.6|32407
1596632400000|2020-08-05 13:00:00|786.5|786.2|786.5|786.3|787|786.7|784.9|784.7|42887
1596632700000|2020-08-05 13:05:00|786.4|786.4|786.3|786|786.5|786.4|786|785.8|37963
1596633000000|2020-08-05 13:10:00|786.2|786.1|787.3|787.1|787.6|787.3|786.1|785.8|42642
1596633300000|2020-08-05 13:15:00|787.4|787|787.8|787.4|787.9|787.6|786.3|786|27394
1596633600000|2020-08-05 13:20:00|787.7|787.3|787.1|786.9|787.8|787.7|786.6|786.3|56496
1596633900000|2020-08-05 13:25:00|787|786.8|787.8|787.6|788|787.7|786.9|786.6|22199
1596634200000|2020-08-05 13:30:00|787.7|787.5|786.3|785.9|788.6|788.4|786.2|785.9|131136
1596634500000|2020-08-05 13:35:00|786.4|786|787.7|787.4|788.1|787.8|786.4|786|91179
1596634800000|2020-08-05 13:40:00|787.8|787.5|788.3|787.8|788.7|788.3|786.9|786.7|95675
1596635100000|2020-08-05 13:45:00|788.4|787.9|787.1|786.9|788.9|788.5|786.5|786.2|70913
1596635400000|2020-08-05 13:50:00|787.2|787|787.3|787.1|788|787.7|786.7|786.4|39640
1596635700000|2020-08-05 13:55:00|787.4|787.2|788.8|788.2|788.8|788.5|787.3|787|46295
1596636000000|2020-08-05 14:00:00|789|788.3|789.8|789.5|790.5|790.2|788.4|788.1|84869
1596636300000|2020-08-05 14:05:00|789.9|789.6|790.5|790.1|791.1|790.8|789.9|789.5|73167
1596636600000|2020-08-05 14:10:00|790.4|790.2|788.4|788|790.7|790.4|788.2|788|35902
1596636900000|2020-08-05 14:15:00|788.3|788.2|788.6|788.3|789.2|789|788|787.8|44688
1596637200000|2020-08-05 14:20:00|788.5|788.4|789|788.7|789.5|789.3|788.5|788.3|28257
1596637500000|2020-08-05 14:25:00|788.9|788.6|788.5|788.1|789.4|789|787.6|787.3|121156
1596637800000|2020-08-05 14:30:00|788.6|788.2|788.6|788.3|789|788.8|787.9|787.7|44226
1596638100000|2020-08-05 14:35:00|788.5|788.2|786.7|786.5|788.8|788.5|786.4|786|97946
1596638400000|2020-08-05 14:40:00|786.6|786.4|787.2|786.9|787.7|787.4|786.1|785.7|59738
1596638700000|2020-08-05 14:45:00|787.3|787|787.3|787|787.7|787.4|786.3|786|53599
1596639000000|2020-08-05 14:50:00|787.4|787.1|787.1|786.8|788.1|787.8|786.9|786.7|55619
1596639300000|2020-08-05 14:55:00|787.2|786.9|787.3|787|787.8|787.5|786.6|786.5|41578
1596639600000|2020-08-05 15:00:00|787.4|787.1|788.6|788.3|788.7|788.5|787.3|787.1|80103
1596639900000|2020-08-05 15:05:00|788.5|788.4|789|788.7|789.2|789|788.4|788.3|35194
1596640200000|2020-08-05 15:10:00|788.9|788.6|788.7|788.4|789.4|789.2|788.3|788.1|56865
1596640500000|2020-08-05 15:15:00|788.6|788.5|786.9|786.6|789.1|789|786.7|786.3|153898
1596640800000|2020-08-05 15:20:00|787|786.7|785.6|785.4|787.5|787.3|785.2|785.1|128718
1596641100000|2020-08-05 15:25:00|785.7|785.6|786.3|785.9|786.7|786.5|785.1|784.9|150985
1596697200000|2020-08-06 07:00:00|789.5|786.1|785.1|784.6|791|790.1|785.1|784.6|175071
1596697500000|2020-08-06 07:05:00|785.2|784.2|785.2|784.8|786.6|785.9|781.8|781.4|169968
1596697800000|2020-08-06 07:10:00|785.3|784.9|788.7|788.2|789.7|789.1|784.3|784|102078
1596698100000|2020-08-06 07:15:00|788.8|788.3|791.2|790.6|793|792.6|788.6|788|105219
1596698400000|2020-08-06 07:20:00|791.1|790.5|790.6|790.1|791.7|791.5|789.9|789.5|104638
1596698700000|2020-08-06 07:25:00|790.7|790.2|790.9|790.4|792.6|792.1|789.9|789.3|89820
1596699000000|2020-08-06 07:30:00|791|790.5|795.3|794.8|797.8|797.3|791|790.5|131335
1596699300000|2020-08-06 07:35:00|795.4|794.9|796.3|795.7|797.4|796.9|794.3|794|88294
1596699600000|2020-08-06 07:40:00|796.4|795.8|793.1|792.6|796.8|796.3|792.7|792.2|108464
1596699900000|2020-08-06 07:45:00|793|792.7|793.7|793.2|794.8|794.4|793|792.5|58053
1596700200000|2020-08-06 07:50:00|793.8|793.1|793.3|792.7|794.2|793.8|792|791.6|49620
1596700500000|2020-08-06 07:55:00|793.2|792.8|791.4|790.9|794.3|793.9|790.7|790.2|53555
1596700800000|2020-08-06 08:00:00|791.3|790.8|787.6|787.1|791.3|790.8|786.8|786.4|167209
1596701100000|2020-08-06 08:05:00|787.5|787|787.2|786.9|788.4|787.9|786.6|786|46677
1596701400000|2020-08-06 08:10:00|787.1|786.8|788.3|787.9|788.6|788.3|786.1|785.7|41214
1596701700000|2020-08-06 08:15:00|788.4|787.8|788.3|787.9|788.5|788.1|786.8|786.4|28297
1596702000000|2020-08-06 08:20:00|788.2|787.8|787.7|787.3|788.3|788|786.8|786.3|22656
1596702300000|2020-08-06 08:25:00|787.8|787.4|787.6|787.1|788.5|788.1|786.8|786.2|29107
1596702600000|2020-08-06 08:30:00|787.5|787.2|784.9|784.5|788.2|787.8|784.9|784.4|29003
1596702900000|2020-08-06 08:35:00|784.8|784.4|785.1|784.8|786|785.6|784.3|784|60006
1596703200000|2020-08-06 08:40:00|785|784.7|784.2|783.8|785|784.7|783|782.4|120014
1596703500000|2020-08-06 08:45:00|784.3|783.9|784|783.8|784.5|784.2|783.4|783|71957
1596703800000|2020-08-06 08:50:00|783.9|783.7|784.4|784.1|785.4|785|783.1|782.9|25536
1596704100000|2020-08-06 08:55:00|784.5|784|783.6|783.4|784.7|784.4|783.2|782.8|37568
1596704400000|2020-08-06 09:00:00|783.5|783.3|783.5|783.2|783.8|783.6|782.7|782.3|40264
1596704700000|2020-08-06 09:05:00|783.6|783.3|784|783.6|784.3|784|783.2|783.1|57824
1596705000000|2020-08-06 09:10:00|783.9|783.5|782.3|781.9|783.9|783.5|782.3|781.8|38420
1596705300000|2020-08-06 09:15:00|782.5|781.8|780.8|780.6|782.5|782.3|779.5|779.1|81660
1596705600000|2020-08-06 09:20:00|780.7|780.5|782.6|782.3|782.7|782.4|780.4|780.1|46729
1596705900000|2020-08-06 09:25:00|782.5|782.2|781.1|780.6|782.9|782.6|780.8|780.3|16455
1596706200000|2020-08-06 09:30:00|781|780.5|780.7|780.2|781.2|780.7|780.2|779.8|24800
1596706500000|2020-08-06 09:35:00|780.8|780.3|781.5|781.2|782.2|781.7|780.1|779.6|12640
1596706800000|2020-08-06 09:40:00|781.4|781.1|779.9|779.7|781.4|781.2|779.5|779.1|37433
1596707100000|2020-08-06 09:45:00|780|779.8|779.6|779.4|780.9|780.4|779.4|779.1|22070
1596707400000|2020-08-06 09:50:00|779.5|779.3|781|780.6|781.1|781|779.4|779.1|27026
1596707700000|2020-08-06 09:55:00|780.9|780.7|781|780.7|781.4|781.1|780.5|780.2|22188
1596708000000|2020-08-06 10:00:00|780.9|780.6|780.3|780.2|781.1|780.7|779.6|779.3|27990
1596708300000|2020-08-06 10:05:00|780.2|780.1|780.1|779.6|780.3|780.1|779.4|779.2|22040
1596708600000|2020-08-06 10:10:00|780.2|779.7|778.4|778.1|780.3|780.1|778.3|778|37492
1596708900000|2020-08-06 10:15:00|778.5|778.2|778.4|778|778.8|778.5|777.9|777.7|18983
1596709200000|2020-08-06 10:20:00|778.3|778.1|776.9|776.6|779.1|778.7|776.9|776.6|44741
1596709500000|2020-08-06 10:25:00|777|776.7|776.5|776.1|777.6|777.3|776|775.8|35822
1596709800000|2020-08-06 10:30:00|776.4|776|775.6|775.3|776.5|776.2|775|774.7|70234
1596710100000|2020-08-06 10:35:00|775.5|775.2|774.2|773.7|775.5|775.2|773.9|773.4|29958
1596710400000|2020-08-06 10:40:00|774.1|773.8|774.4|774|774.5|774.1|772.6|772.4|84053
1596710700000|2020-08-06 10:45:00|774.3|774.1|773.2|772.9|774.3|774.1|771.9|771.6|94828
1596711000000|2020-08-06 10:50:00|773.1|772.8|769.2|768.8|773.1|772.9|769|768.7|163087
1596711300000|2020-08-06 10:55:00|769.3|768.7|771.2|770.7|771.5|771|768.9|768.5|95766
1596711600000|2020-08-06 11:00:00|771.1|770.4|770.6|770.3|772|771.7|770.1|769.6|59983
1596711900000|2020-08-06 11:05:00|770.7|770.4|772.6|772.1|772.9|772.6|769.7|769.2|65130
1596712200000|2020-08-06 11:10:00|772.5|772|773|772.6|773.1|772.7|771.8|771.4|23572
1596712500000|2020-08-06 11:15:00|773.1|772.7|774.3|774|774.3|774.1|771.9|771.6|30010
1596712800000|2020-08-06 11:20:00|774.2|773.9|773.4|773.1|774.2|774|773|772.7|111404
1596713100000|2020-08-06 11:25:00|773.3|773|773|772.7|773.6|773.2|771.8|771.7|51331
1596713400000|2020-08-06 11:30:00|772.9|772.6|772.7|772.5|773.7|773.4|772.2|771.9|49570
1596713700000|2020-08-06 11:35:00|772.8|772.6|773.1|772.9|773.3|773|772.5|772.2|18722
1596714000000|2020-08-06 11:40:00|773|772.8|772.5|772|773.6|773.3|772.3|772|35010
1596714300000|2020-08-06 11:45:00|772.4|772.1|769.4|769|772.6|772.4|769.1|768.7|101737
1596714600000|2020-08-06 11:50:00|769.5|769.1|769.2|768.9|770.2|769.7|768.1|768|128610
1596714900000|2020-08-06 11:55:00|769.1|768.8|769.8|769.6|770.8|770.4|768.8|768.4|67783
1596715200000|2020-08-06 12:00:00|769.7|769.5|769.2|769.1|769.9|769.6|768.7|768.4|74172
1596715500000|2020-08-06 12:05:00|769.1|769|770.4|770.2|770.8|770.3|768.4|768|33659
1596715800000|2020-08-06 12:10:00|770.3|770.1|771.7|771.4|772.2|771.8|769.8|769.5|47390
1596716100000|2020-08-06 12:15:00|771.6|771.3|770.8|770.5|772|771.7|770.4|770.1|37972
1596716400000|2020-08-06 12:20:00|770.9|770.6|769.5|769.2|771.3|770.9|769.4|769.1|43743
1596716700000|2020-08-06 12:25:00|769.6|769.3|771.2|770.7|771.7|771.2|769.2|769|23793
1596717000000|2020-08-06 12:30:00|771.3|770.8|777.8|777.5|777.8|777.5|771.3|770.8|203887
1596717300000|2020-08-06 12:35:00|777.7|777.6|776.2|775.9|778.5|778.1|775.3|774.9|79712
1596717600000|2020-08-06 12:40:00|776.3|776|778.2|778|778.9|778.4|776|775.7|117936
1596717900000|2020-08-06 12:45:00|778.1|777.9|778.3|778|779.6|779.2|778.1|777.7|88386
1596718200000|2020-08-06 12:50:00|778.5|778.1|779.3|778.9|780.8|780.4|778.3|778.1|79403
1596718500000|2020-08-06 12:55:00|779.2|778.8|777.9|777.4|779.6|779.2|776.8|776.6|38070
1596718800000|2020-08-06 13:00:00|777.8|777.3|777.2|777|778.1|777.7|777.2|776.9|19135
1596719100000|2020-08-06 13:05:00|777.3|777.1|777.4|777.1|778.2|777.9|776.4|776|83835
1596719400000|2020-08-06 13:10:00|777.5|777.2|779.1|778.7|779.6|779.1|776.8|776.5|71590
1596719700000|2020-08-06 13:15:00|779|778.6|777.2|776.9|779|778.6|777.1|776.7|16892
1596720000000|2020-08-06 13:20:00|777.1|776.8|775.4|775|777.3|776.9|775.2|775|49104
1596720300000|2020-08-06 13:25:00|775.3|774.9|774.8|774.4|775.4|775.2|774|773.7|61852
1596720600000|2020-08-06 13:30:00|774.7|774.3|774.4|774.1|776|775.8|773.5|773.2|185401
1596720900000|2020-08-06 13:35:00|774.5|774.2|771.9|771.6|774.6|774.3|771.2|770.7|158512
1596721200000|2020-08-06 13:40:00|771.8|771.5|771.2|770.9|772.2|772|770.6|770.2|77571
1596721500000|2020-08-06 13:45:00|771.3|771|774|773.8|774.1|773.9|770.4|770|45474
1596721800000|2020-08-06 13:50:00|773.9|773.7|772|771.7|774.1|773.7|771.8|771.6|34620
1596722100000|2020-08-06 13:55:00|771.9|771.6|774.9|774.6|774.9|774.6|771.9|771.5|42547
1596722400000|2020-08-06 14:00:00|774.8|774.7|775|774.7|775.7|775.6|773.7|773.4|65799
1596722700000|2020-08-06 14:05:00|774.9|774.6|775.2|774.9|775.5|775.2|774.5|774.2|31539
1596723000000|2020-08-06 14:10:00|775.3|775.1|775.3|775|776.9|776.5|775.1|774.9|48023
1596723300000|2020-08-06 14:15:00|775.4|774.9|775.6|775.2|776.2|775.9|774.7|774.4|46870
1596723600000|2020-08-06 14:20:00|775.5|775.3|776.6|776.4|777|776.6|775.3|775.1|50612
1596723900000|2020-08-06 14:25:00|776.5|776.3|778.1|777.8|778.3|778.1|776.3|776|85139
1596724200000|2020-08-06 14:30:00|778|777.9|777.7|777.5|779|778.6|777.1|777|70205
1596724500000|2020-08-06 14:35:00|777.6|777.4|775.8|775.5|778.1|777.7|775.8|775.5|52748
1596724800000|2020-08-06 14:40:00|775.7|775.4|774.2|774|775.7|775.4|773.8|773.5|53206
1596725100000|2020-08-06 14:45:00|774.3|773.9|774.5|774.3|775|774.9|773.8|773.3|45624
1596725400000|2020-08-06 14:50:00|774.4|774.2|775.9|775.5|776|775.7|773.5|773.2|87162
1596725700000|2020-08-06 14:55:00|775.8|775.6|775.9|775.6|776.2|776|775.5|775.3|66115
1596726000000|2020-08-06 15:00:00|775.8|775.5|776|775.8|776.2|775.9|774.4|774.2|82734
1596726300000|2020-08-06 15:05:00|776.1|775.9|776.7|776.4|776.8|776.5|775.6|775.3|101660
1596726600000|2020-08-06 15:10:00|776.8|776.3|774.5|774.1|776.8|776.4|774.1|774|177944
1596726900000|2020-08-06 15:15:00|774.4|774.2|775.5|775.3|776|775.8|774.3|774.2|116629
1596727200000|2020-08-06 15:20:00|775.4|775.4|775.6|775.3|776.6|776.3|775.3|775.1|119383
1596727500000|2020-08-06 15:25:00|775.4|775.2|776.2|775.8|777.1|776.7|774.3|774|199214
1596783600000|2020-08-07 07:00:00|775|773|774.2|773.8|778.4|777.4|771.5|770.9|174534
1596783900000|2020-08-07 07:05:00|774.3|773.9|771.9|771.2|776|775.2|770|769.6|120386
1596784200000|2020-08-07 07:10:00|771.8|771.1|766.9|766.5|771.9|771.5|766.7|766|79050
1596784500000|2020-08-07 07:15:00|767|766.6|768.8|768.3|770|769.7|766.8|766.5|115683
1596784800000|2020-08-07 07:20:00|768.7|768.2|768.9|768.4|770.1|769.5|765.6|765.2|72630
1596785100000|2020-08-07 07:25:00|768.8|768.3|768.5|767.8|770.3|769.9|768.1|767.4|33652
1596785400000|2020-08-07 07:30:00|768.4|767.7|768.6|768.2|769.8|769.1|767.5|766.9|40250
1596785700000|2020-08-07 07:35:00|768.5|768.1|766.7|766.1|768.7|768.6|766.5|766|52122
1596786000000|2020-08-07 07:40:00|766.8|766|767.7|767.1|768.8|768.3|766.7|766|58638
1596786300000|2020-08-07 07:45:00|767.6|767|767.4|766.8|769.3|768.9|766.6|766.1|51010
1596786600000|2020-08-07 07:50:00|767.5|766.9|764.8|764.4|768.5|767.9|764.4|764|69899
1596786900000|2020-08-07 07:55:00|764.7|764.3|768.4|768|768.5|768|763.5|763.1|70476
1596787200000|2020-08-07 08:00:00|768.5|768.1|765.9|765.5|768.5|768.4|765.9|765.5|38628
1596787500000|2020-08-07 08:05:00|766|765.6|764.5|764|766.1|765.7|763.6|763|75569
1596787800000|2020-08-07 08:10:00|764.6|763.9|766.1|765.5|766.2|765.9|763.8|763.5|44679
1596788100000|2020-08-07 08:15:00|765.9|765.6|766.1|765.5|766.7|766.1|765|764.7|23886
1596788400000|2020-08-07 08:20:00|766|765.6|766.7|766.5|767.1|766.7|765.7|765.4|29677
1596788700000|2020-08-07 08:25:00|766.6|766.4|764.9|764.4|767.1|766.5|764.9|764.4|29189
1596789000000|2020-08-07 08:30:00|764.8|764.5|765|764.5|766.1|765.8|764.3|764|36684
1596789300000|2020-08-07 08:35:00|764.9|764.4|763.1|762.6|765.7|765.2|762.3|762|78921
1596789600000|2020-08-07 08:40:00|763|762.5|763.9|763.6|764.5|764.1|762.6|762.2|91841
1596789900000|2020-08-07 08:45:00|763.8|763.5|764.1|763.8|764.6|764.2|762.7|762.4|49491
1596790200000|2020-08-07 08:50:00|764|763.9|763.4|762.9|764.6|764.3|762.7|762.5|19946
1596790500000|2020-08-07 08:55:00|763.3|762.8|762|761.7|763.9|763.5|762|761.6|40166
1596790800000|2020-08-07 09:00:00|762.1|761.8|761.5|761.1|763.1|762.7|761.2|761|42872
1596791100000|2020-08-07 09:05:00|761.4|761|761.7|761.5|762.5|762|760.2|760|34665
1596791400000|2020-08-07 09:10:00|761.6|761.4|758.7|758.4|761.8|761.6|758.6|758.2|98011
1596791700000|2020-08-07 09:15:00|758.6|758.3|760.9|760.5|761.2|760.8|758.2|758|50423
1596792000000|2020-08-07 09:20:00|760.8|760.4|760.7|760.4|760.9|760.6|759.7|759.2|8823
1596792300000|2020-08-07 09:25:00|760.8|760.3|761.2|760.7|761.5|761.1|759.9|759.5|46658
1596792600000|2020-08-07 09:30:00|761.1|760.6|759.8|759.6|761.3|760.9|759.7|759.4|31895
1596792900000|2020-08-07 09:35:00|759.7|759.5|761.7|761.4|761.9|761.5|759.3|759.2|38851
1596793200000|2020-08-07 09:40:00|761.6|761.3|763|762.5|763.1|762.8|761.3|761.1|21559
1596793500000|2020-08-07 09:45:00|763.1|762.6|761.9|761.5|763.1|762.7|761.8|761.4|21188
1596793800000|2020-08-07 09:50:00|762|761.6|761.3|761.1|762.2|761.7|760.9|760.8|91978
1596794100000|2020-08-07 09:55:00|761.2|761|761.4|761.2|761.5|761.3|760.2|760|18850
1596794400000|2020-08-07 10:00:00|761.3|761.1|760.9|760.7|761.4|761.1|760.3|760|19305
1596794700000|2020-08-07 10:05:00|760.8|760.6|759.5|759.3|761.5|761.2|759|758.7|56632
1596795000000|2020-08-07 10:10:00|759.4|759.2|760.7|760.4|760.8|760.5|759.1|758.9|39600
1596795300000|2020-08-07 10:15:00|760.6|760.3|761.1|760.8|762.1|761.7|760.6|760.3|29931
1596795600000|2020-08-07 10:20:00|761|760.9|761.7|761.4|762.4|762.1|760.6|760.3|26699
1596795900000|2020-08-07 10:25:00|761.6|761.3|762.4|762.1|762.5|762.2|761.4|761.1|16229
1596796200000|2020-08-07 10:30:00|762.5|762.2|762.5|762.3|763.1|762.9|761.7|761.3|50563
1596796500000|2020-08-07 10:35:00|762.6|762.2|762|761.6|763.6|763.1|761.5|761.4|75229
1596796800000|2020-08-07 10:40:00|761.9|761.5|762.3|762|762.9|762.5|761.3|761.2|43601
1596797100000|2020-08-07 10:45:00|762.2|761.9|762.5|762.2|762.5|762.3|761.2|761|15895
1596797400000|2020-08-07 10:50:00|762.4|762.3|763.6|763.3|763.6|763.4|762.1|761.9|51947
1596797700000|2020-08-07 10:55:00|763.7|763.4|764.3|763.9|764.4|764.1|763.1|762.8|40466
1596798000000|2020-08-07 11:00:00|764|763.6|762.6|762.2|764.7|764.3|762.4|761.9|197187
1596798300000|2020-08-07 11:05:00|762.5|762.3|761.3|761|762.6|762.3|761|760.6|42041
1596798600000|2020-08-07 11:10:00|761.4|761.1|762.2|761.9|762.8|762.5|760.7|760.4|32181
1596798900000|2020-08-07 11:15:00|762.1|761.8|760.2|760|762.1|761.8|760.2|760|29028
1596799200000|2020-08-07 11:20:00|760.3|760.1|760.5|760.1|761.8|761.6|759.9|759.5|50349
1596799500000|2020-08-07 11:25:00|760.6|760.2|760.3|760|761.1|760.8|759.9|759.6|15735
1596799800000|2020-08-07 11:30:00|760.4|760.1|759.4|759.1|760.5|760.1|759.2|759|15615
1596800100000|2020-08-07 11:35:00|759.5|759.2|758.8|758.5|759.8|759.5|758.6|758.2|30864
1596800400000|2020-08-07 11:40:00|758.7|758.4|759.1|758.7|759.7|759.4|757.7|757.3|34423
1596800700000|2020-08-07 11:45:00|759|758.6|757.2|757|759|758.7|757.1|756.6|10785
1596801000000|2020-08-07 11:50:00|757.1|756.9|758.1|757.7|758.1|757.8|756.7|756.3|57565
1596801300000|2020-08-07 11:55:00|758|757.8|757.4|757.1|759.1|758.7|757.2|756.9|39413
1596801600000|2020-08-07 12:00:00|757.2|757|758|757.5|758.9|758.6|757|756.8|61920
1596801900000|2020-08-07 12:05:00|757.9|757.6|757.6|757.5|758|757.8|757.1|756.9|12018
1596802200000|2020-08-07 12:10:00|757.5|757.4|758.8|758.6|759|758.7|757.2|756.9|57644
1596802500000|2020-08-07 12:15:00|758.7|758.5|758.8|758.5|758.9|758.5|758.1|757.9|21401
1596802800000|2020-08-07 12:20:00|758.7|758.4|759.2|759|760.1|759.8|758.4|758.1|22593
1596803100000|2020-08-07 12:25:00|759.3|759.1|759.9|759.1|760.3|760.2|758.2|757.9|71506
1596803400000|2020-08-07 12:30:00|760.4|759.2|763.6|763.1|766|765.4|760.4|759.2|252075
1596803700000|2020-08-07 12:35:00|763.7|763.2|761.1|760.7|764.8|764.3|760.7|760.4|95658
1596804000000|2020-08-07 12:40:00|761|760.6|759.9|759.7|761.7|761.2|759.1|758.5|81687
1596804300000|2020-08-07 12:45:00|759.8|759.6|760.9|760.6|761.4|761|759.8|759.4|38822
1596804600000|2020-08-07 12:50:00|760.8|760.5|761|760.7|761|760.7|759.6|759.1|28389
1596804900000|2020-08-07 12:55:00|760.9|760.6|760.5|760.1|761.7|761.2|759.6|759.4|48412
1596805200000|2020-08-07 13:00:00|760.4|760|761.6|761.4|762.2|761.8|760.1|759.9|48207
1596805500000|2020-08-07 13:05:00|761.8|761.5|763.3|763.1|763.5|763.1|761.7|761.4|14972
1596805800000|2020-08-07 13:10:00|763.2|763|763.1|762.8|763.9|763.7|763|762.7|57384
1596806100000|2020-08-07 13:15:00|763|762.7|763.1|763|763.8|763.5|762|761.7|56840
1596806400000|2020-08-07 13:20:00|763|762.9|763.4|763.1|763.7|763.4|762.5|762.2|29766
1596806700000|2020-08-07 13:25:00|763.5|763.2|764.6|764.4|764.8|764.4|762.9|762.6|41528
1596807000000|2020-08-07 13:30:00|764.9|764.5|767.3|766.9|767.6|767.1|764.3|764.2|177081
1596807300000|2020-08-07 13:35:00|767.2|767|765.3|765|767.4|767.2|765.3|765|35504
1596807600000|2020-08-07 13:40:00|765.2|764.9|766.7|766.5|767|766.8|764.7|764.4|85226
1596807900000|2020-08-07 13:45:00|766.6|766.4|770.1|769.9|770.6|770.2|766.6|766.4|90361
1596808200000|2020-08-07 13:50:00|770|769.8|768.8|768.5|770.1|769.9|768.7|768.4|19335
1596808500000|2020-08-07 13:55:00|768.7|768.4|770.2|769.8|770.3|770|768.4|768.1|52185
1596808800000|2020-08-07 14:00:00|770.1|769.7|769.1|768.9|770.6|770.4|768.8|768.6|71750
1596809100000|2020-08-07 14:05:00|769.2|769|770.5|770.2|770.6|770.3|768.6|768.5|67867
1596809400000|2020-08-07 14:10:00|770.4|770.1|771.6|771.3|772|771.8|770.1|769.8|32521
1596809700000|2020-08-07 14:15:00|771.7|771.4|770.1|769.9|771.8|771.5|770|769.8|76144
1596810000000|2020-08-07 14:20:00|770|769.8|769.8|769.5|770.2|769.9|769|768.7|40009
1596810300000|2020-08-07 14:25:00|769.9|769.6|770.6|770.3|770.6|770.3|769.2|768.9|69251
1596810600000|2020-08-07 14:30:00|770.5|770.2|772.8|772.5|772.9|772.5|770.3|770|65779
1596810900000|2020-08-07 14:35:00|772.7|772.4|772.1|771.8|772.8|772.5|772|771.8|21716
1596811200000|2020-08-07 14:40:00|772.2|771.9|773.3|773.2|774|773.6|771.8|771.6|92849
1596811500000|2020-08-07 14:45:00|773.4|773.1|773.8|773.6|774.2|774|773|772.6|127661
1596811800000|2020-08-07 14:50:00|773.9|773.7|774|773.7|774.4|774.1|773.4|773.3|63918
1596812100000|2020-08-07 14:55:00|774.1|773.9|772.3|772|774.3|774.1|772.2|771.9|91440
1596812400000|2020-08-07 15:00:00|772.4|772.1|774|773.7|774.2|773.8|772.4|772|69271
1596812700000|2020-08-07 15:05:00|773.9|773.6|773.7|773.5|774.6|774.3|773.5|773.2|88726
1596813000000|2020-08-07 15:10:00|773.8|773.4|773.3|772.9|774|773.8|772.9|772.8|65084
1596813300000|2020-08-07 15:15:00|773.2|772.8|773.2|773|774|773.8|772.7|772.5|124138
1596813600000|2020-08-07 15:20:00|773.1|772.9|773.8|773.6|774.4|774.2|773.1|772.9|108500
1596813900000|2020-08-07 15:25:00|773.5|773.5|772.3|771.8|773.6|773.6|771.7|771.2|111992
1597042800000|2020-08-10 07:00:00|784|783|780.3|779.4|785|784.2|778.9|778|128487
1597043100000|2020-08-10 07:05:00|780.2|779.3|785.8|785.2|787.9|786.9|779.4|778.2|192926
1597043400000|2020-08-10 07:10:00|786|785.3|786.6|786.2|789.9|789.3|786|785.3|144743
1597043700000|2020-08-10 07:15:00|786.5|786.3|794.6|794.1|795|794.6|785.3|785.2|254127
1597044000000|2020-08-10 07:20:00|794.4|794|798|797.6|799.5|799|794|793.7|320290
1597044300000|2020-08-10 07:25:00|798.1|797.7|796.4|795.8|798.8|798.5|794.7|794.4|150185
1597044600000|2020-08-10 07:30:00|796.5|795.9|797.7|797.1|798|797.7|796.2|795.7|104755
1597044900000|2020-08-10 07:35:00|797.6|797|797.1|796.7|798|797.6|795.8|795.2|91381
1597045200000|2020-08-10 07:40:00|797.2|796.8|795|794.4|798.7|798.3|794.4|794|91588
1597045500000|2020-08-10 07:45:00|795.1|794.5|792.9|792.3|796.1|795.7|792.8|792.3|27623
1597045800000|2020-08-10 07:50:00|792.8|792.2|788.3|787.7|793.2|792.9|787.7|787.3|125837
1597046100000|2020-08-10 07:55:00|788.2|787.8|791.8|791.2|791.9|791.5|787.3|786.9|49904
1597046400000|2020-08-10 08:00:00|791.7|791.3|790.2|789.8|792.3|791.7|789.5|789.1|144982
1597046700000|2020-08-10 08:05:00|790.1|789.9|789.3|788.8|791|790.5|787.3|787|173132
1597047000000|2020-08-10 08:10:00|789.2|788.7|788.7|788.1|789.5|789.2|787.9|787.5|49811
1597047300000|2020-08-10 08:15:00|788.6|788|789|788.6|790|789.7|787.7|787.5|83931
1597047600000|2020-08-10 08:20:00|788.9|788.4|787.4|786.9|790|789.6|786.6|786.1|58905
1597047900000|2020-08-10 08:25:00|787.3|786.8|787.1|786.6|787.8|787.3|785.6|785.2|78261
1597048200000|2020-08-10 08:30:00|787|786.5|788.2|787.6|788.4|788|786.4|786.1|45111
1597048500000|2020-08-10 08:35:00|788.1|787.7|787.7|787.3|789.6|789.1|787.4|786.8|77159
1597048800000|2020-08-10 08:40:00|787.6|787.2|786.2|785.8|788.6|788.2|785.1|784.6|150065
1597049100000|2020-08-10 08:45:00|786.3|785.9|789.4|789|789.4|789|785.9|785.7|49044
1597049400000|2020-08-10 08:50:00|789.3|789.1|791|790.5|791.3|790.8|788.9|788.6|64571
1597049700000|2020-08-10 08:55:00|790.9|790.4|790.5|790.1|791.3|791|789.8|789.4|23709
1597050000000|2020-08-10 09:00:00|790.4|790|790.1|789.8|791|790.6|788.9|788.7|30097
1597050300000|2020-08-10 09:05:00|790|789.7|792.6|792.3|792.6|792.3|789.5|789.3|70962
1597050600000|2020-08-10 09:10:00|792.7|792.4|792.4|791.9|793|792.7|791.7|791.4|16626
1597050900000|2020-08-10 09:15:00|792.3|791.8|792.2|791.7|792.6|792.4|791.4|791|32635
1597051200000|2020-08-10 09:20:00|792.3|791.8|794|793.7|794.1|793.8|792.3|791.8|35209
1597051500000|2020-08-10 09:25:00|793.9|793.6|793.9|793.7|794.9|794.7|793.4|793.1|41005
1597051800000|2020-08-10 09:30:00|794|793.8|792.7|792.4|794.2|793.9|792.6|792.3|54136
1597052100000|2020-08-10 09:35:00|792.6|792.3|793|792.5|793.4|793|792.2|792.1|43089
1597052400000|2020-08-10 09:40:00|793.1|792.6|792.7|792.5|794.6|794.1|792.6|792.4|52962
1597052700000|2020-08-10 09:45:00|792.8|792.6|793.5|793.2|793.6|793.3|792.3|792|44138
1597053000000|2020-08-10 09:50:00|793.4|793.1|793.5|793.1|794.2|793.9|793|792.6|27260
1597053300000|2020-08-10 09:55:00|793.4|793.2|793.9|793.6|794.4|794|793.1|793|65060
1597053600000|2020-08-10 10:00:00|794|793.7|792.9|792.7|794|793.7|792.6|792.3|23870
1597053900000|2020-08-10 10:05:00|793|792.6|793.5|793.1|793.5|793.1|792.2|792|21059
1597054200000|2020-08-10 10:10:00|793.1|793|792.9|792.5|793.5|793.2|792.6|792.3|26822
1597054500000|2020-08-10 10:15:00|792.8|792.6|792.6|792.3|793.5|793.1|792|791.7|24705
1597054800000|2020-08-10 10:20:00|792.5|792.2|793.2|792.8|794|793.6|792.5|792.2|7507
1597055100000|2020-08-10 10:25:00|793.1|792.7|793.8|793.5|794.6|794.3|792.9|792.7|38579
1597055400000|2020-08-10 10:30:00|793.9|793.4|796.1|795.9|796.8|796.6|793.7|793.4|88964
1597055700000|2020-08-10 10:35:00|796.2|795.8|795.1|794.8|796.3|796|794.4|794.2|45226
1597056000000|2020-08-10 10:40:00|795.2|794.9|793.5|793|795.5|795.1|793.2|792.9|24674
1597056300000|2020-08-10 10:45:00|793.4|792.9|792.9|792.5|793.6|793.2|792.7|792.2|33172
1597056600000|2020-08-10 10:50:00|793|792.6|792.6|792.3|793.5|793.1|791.7|791.4|76746
1597056900000|2020-08-10 10:55:00|792.7|792.4|793.2|793|793.3|793|792.2|792|4337
1597057200000|2020-08-10 11:00:00|793.1|792.8|792.6|792.2|793.9|793.5|792.5|792.1|32699
1597057500000|2020-08-10 11:05:00|792.5|792.1|792.7|792.4|792.7|792.5|791.3|791|13136
1597057800000|2020-08-10 11:10:00|792.6|792.3|792.6|792.3|792.8|792.4|791.8|791.4|12645
1597058100000|2020-08-10 11:15:00|792.7|792.4|792.5|792.1|792.8|792.5|791.6|791.4|16851
1597058400000|2020-08-10 11:20:00|792.4|792.2|793.6|793.3|793.6|793.3|792.4|792.1|28665
1597058700000|2020-08-10 11:25:00|793.7|793.4|792.4|792.2|793.7|793.5|792.2|792.1|7994
1597059000000|2020-08-10 11:30:00|792.5|792.1|790.6|790.3|792.7|792.6|790.6|790.2|28513
1597059300000|2020-08-10 11:35:00|790.7|790.2|791.2|790.8|791.6|791.4|790.6|790.1|33050
1597059600000|2020-08-10 11:40:00|791.1|790.9|792|791.8|792.1|791.8|791|790.8|17813
1597059900000|2020-08-10 11:45:00|792.1|791.9|790.3|790|792.5|792.3|789.6|789.4|41165
1597060200000|2020-08-10 11:50:00|790.4|790.1|791.7|791.3|791.7|791.3|790.1|789.8|38096
1597060500000|2020-08-10 11:55:00|791.6|791.4|792.5|792.2|792.7|792.5|791.6|791.3|25964
1597060800000|2020-08-10 12:00:00|792.6|792.3|792|791.6|792.7|792.6|791.6|791.3|17464
1597061100000|2020-08-10 12:05:00|791.9|791.7|792|791.8|792.5|792.2|791.8|791.4|18989
1597061400000|2020-08-10 12:10:00|792.1|791.9|791.7|791.3|792.7|792.5|791.3|791.1|10160
1597061700000|2020-08-10 12:15:00|791.6|791.4|792.1|791.9|792.4|792.1|791|790.6|10817
1597062000000|2020-08-10 12:20:00|792|791.8|793.2|793|793.3|793|791.7|791.4|47306
1597062300000|2020-08-10 12:25:00|793.3|793.1|793.2|792.9|794.3|794.1|793.1|792.8|62094
1597062600000|2020-08-10 12:30:00|793.1|792.8|792.9|792.6|793.3|793.1|791.8|791.5|41686
1597062900000|2020-08-10 12:35:00|793|792.7|792.1|791.8|793|792.7|791.1|790.8|57146
1597063200000|2020-08-10 12:40:00|792.2|791.9|793.6|793.2|793.7|793.4|792.2|791.8|18799
1597063500000|2020-08-10 12:45:00|793.7|793.3|793.3|793|793.9|793.6|792.9|792.7|21839
1597063800000|2020-08-10 12:50:00|793.4|793.1|793.8|793.5|794.3|794|793.1|792.9|24189
1597064100000|2020-08-10 12:55:00|793.7|793.6|794.3|793.9|794.9|794.6|793.6|793.3|39241
1597064400000|2020-08-10 13:00:00|794.4|794|794|793.7|794.8|794.6|793.7|793.6|39049
1597064700000|2020-08-10 13:05:00|794.1|793.8|793.1|792.9|794.4|794.2|792.9|792.6|23570
1597065000000|2020-08-10 13:10:00|793.2|793|793.4|793.2|793.7|793.4|793.1|792.9|29794
1597065300000|2020-08-10 13:15:00|793.3|793.1|793.2|793|793.5|793.3|792.7|792.5|25348
1597065600000|2020-08-10 13:20:00|793.3|793.1|794.1|794|794.7|794.5|793.3|793.1|21744
1597065900000|2020-08-10 13:25:00|794.2|793.9|795.2|794.9|796|795.8|794.1|793.9|29421
1597066200000|2020-08-10 13:30:00|795.1|794.8|798.2|798|798.5|798.1|794.6|794.4|186140
1597066500000|2020-08-10 13:35:00|798.3|798.1|796.5|796.1|798.9|798.5|796|795.9|135854
1597066800000|2020-08-10 13:40:00|796.4|796.2|796.7|796.6|797.8|797.6|795.7|795.4|54718
1597067100000|2020-08-10 13:45:00|796.9|796.7|796.8|796.6|798.4|798|796.1|795.7|94139
1597067400000|2020-08-10 13:50:00|796.9|796.7|797.4|797.1|798|797.8|796.4|796.1|133870
1597067700000|2020-08-10 13:55:00|797.3|797.2|797.7|797.4|798.1|797.9|797.3|797.1|159724
1597068000000|2020-08-10 14:00:00|797.6|797.5|797.4|797.2|798.4|798.2|797.1|796.8|240579
1597068300000|2020-08-10 14:05:00|797.3|797.1|797.2|796.9|798|797.8|796.5|796.3|125418
1597068600000|2020-08-10 14:10:00|797.1|797|798|797.8|798|797.9|796.9|796.6|73702
1597068900000|2020-08-10 14:15:00|798.2|797.9|799.4|799.1|799.4|799.1|797.9|797.8|217458
1597069200000|2020-08-10 14:20:00|799.3|799.2|797.9|797.6|799.8|799.6|797.5|797.3|95376
1597069500000|2020-08-10 14:25:00|798|797.7|799.9|799.7|800|799.8|798|797.7|89837
1597069800000|2020-08-10 14:30:00|800|799.8|800.6|800.3|800.6|800.5|798.9|798.6|211727
1597070100000|2020-08-10 14:35:00|800.5|800.2|799.7|799.4|801.6|801.3|799.6|799.4|198352
1597070400000|2020-08-10 14:40:00|799.8|799.5|800.2|800|800.6|800.5|799.4|799.2|39345
1597070700000|2020-08-10 14:45:00|800.1|799.9|798.6|798.3|800.2|799.9|798.4|798.1|80390
1597071000000|2020-08-10 14:50:00|798.7|798.4|799.3|799|799.3|799|797.8|797.5|136282
1597071300000|2020-08-10 14:55:00|799.4|799.1|798.1|797.7|800.3|800.1|797.9|797.6|140922
1597071600000|2020-08-10 15:00:00|798|797.6|799.1|798.9|799.6|799.2|797.5|797.3|147709
1597071900000|2020-08-10 15:05:00|799|798.8|798.7|798.4|799.1|798.9|798.2|798.1|98720
1597072200000|2020-08-10 15:10:00|798.6|798.5|798.4|798.1|799.1|798.9|797.6|797.4|118739
1597072500000|2020-08-10 15:15:00|798.3|798.2|797.8|797.6|798.8|798.6|797.6|797.4|165581
1597072800000|2020-08-10 15:20:00|797.7|797.7|799.1|799|799.2|799|797.2|797|318770
1597073100000|2020-08-10 15:25:00|799|798.9|799.8|799.5|800|799.9|798.8|798.6|282924
1597129200000|2020-08-11 07:00:00|808|807|813.5|812.5|817|816.7|808|807|387837
1597129500000|2020-08-11 07:05:00|813.4|812.6|807.7|807.2|813.4|812.7|807.6|806.8|127253
1597129800000|2020-08-11 07:10:00|807.8|807.3|805.8|805.3|808.9|808.6|805.4|805|126473
1597130100000|2020-08-11 07:15:00|806.1|805.4|808.4|808.1|812.2|811.7|805.6|805.1|165767
1597130400000|2020-08-11 07:20:00|808.5|808.2|813.8|813.5|815.7|815.4|807.6|807.1|258593
1597130700000|2020-08-11 07:25:00|813.7|813.3|814.6|814.1|816.4|815.8|813.3|812.7|164988
1597131000000|2020-08-11 07:30:00|814.7|814.2|815.7|815.2|816.1|815.6|812.8|812.4|213884
1597131300000|2020-08-11 07:35:00|815.8|815.3|813.1|812.8|816.2|815.8|812.6|812.1|78927
1597131600000|2020-08-11 07:40:00|813.2|812.9|815.9|815.4|816.5|816.2|812.7|812.6|105496
1597131900000|2020-08-11 07:45:00|816|815.3|815.6|815.1|816.9|816.4|815.2|814.7|121504
1597132200000|2020-08-11 07:50:00|815.7|815.2|815.2|815.1|816.5|816.2|815|814.6|103426
1597132500000|2020-08-11 07:55:00|815.4|815.2|816.8|816.4|817.2|817|815.4|815.2|151726
1597132800000|2020-08-11 08:00:00|816.7|816.3|815|814.6|816.9|816.6|814.6|814.5|89742
1597133100000|2020-08-11 08:05:00|814.9|814.5|815|814.6|816|815.8|814.2|813.9|101318
1597133400000|2020-08-11 08:10:00|815.1|814.7|814.5|814.2|816.3|816|814.2|814|53305
1597133700000|2020-08-11 08:15:00|814.6|814.3|814|813.7|815.6|815.2|814|813.6|17889
1597134000000|2020-08-11 08:20:00|814.1|813.8|815.9|815.6|816.9|816.7|814|813.6|57902
1597134300000|2020-08-11 08:25:00|815.8|815.5|816.8|816.5|817|816.6|815.5|815.1|60517
1597134600000|2020-08-11 08:30:00|816.9|816.6|817.2|817|817.2|817|815.8|815.5|31309
1597134900000|2020-08-11 08:35:00|817.1|816.9|818.2|818|818.6|818.4|816.9|816.7|144311
1597135200000|2020-08-11 08:40:00|818.1|817.9|817.7|817.5|818.4|818.1|817.3|817.1|47605
1597135500000|2020-08-11 08:45:00|817.8|817.6|820|819.7|820.5|820.2|817.7|817.5|277114
1597135800000|2020-08-11 08:50:00|820.1|819.8|820.5|820.2|821.4|821.3|819.9|819.7|86299
1597136100000|2020-08-11 08:55:00|820.6|820.3|821|820.9|821.7|821.4|820.3|819.9|82679
1597136400000|2020-08-11 09:00:00|820.9|820.8|819.4|819|821.2|821|818.7|818.3|81116
1597136700000|2020-08-11 09:05:00|819.3|818.9|821.6|821.3|822.9|822.5|819.2|818.8|117090
1597137000000|2020-08-11 09:10:00|821.5|821.4|822.4|822.2|822.8|822.6|820.8|820.5|110777
1597137300000|2020-08-11 09:15:00|822.5|822.1|821.6|821.4|822.7|822.5|820.4|820.1|84362
1597137600000|2020-08-11 09:20:00|821.8|821.5|821.6|821.2|822.6|822.4|821.3|820.9|57113
1597137900000|2020-08-11 09:25:00|821.5|821.1|822.6|822.2|823.8|823.5|821.1|820.7|138325
1597138200000|2020-08-11 09:30:00|822.7|822.1|822.8|822.5|823|822.9|821.4|821.1|77282
1597138500000|2020-08-11 09:35:00|822.7|822.4|821.7|821.3|823.6|823.4|821|820.6|115944
1597138800000|2020-08-11 09:40:00|821.8|821.4|822.9|822.4|823.8|823.5|821.8|821.4|63716
1597139100000|2020-08-11 09:45:00|823|822.5|826.2|825.9|826.4|826|822.8|822.5|120429
1597139400000|2020-08-11 09:50:00|826.3|826|824.9|824.5|826.5|826.4|824.9|824.4|74056
1597139700000|2020-08-11 09:55:00|825|824.7|826.2|825.9|827|826.9|824.6|824.2|96332
1597140000000|2020-08-11 10:00:00|826.1|825.8|824.9|824.5|826.7|826.5|824.4|824.2|63153
1597140300000|2020-08-11 10:05:00|825|824.6|827.1|826.8|827.8|827.5|824.9|824.5|145716
1597140600000|2020-08-11 10:10:00|827|826.7|824.8|824.5|827|826.8|824.7|824.5|71088
1597140900000|2020-08-11 10:15:00|824.7|824.4|825|824.7|826.5|826.4|824.4|824|68988
1597141200000|2020-08-11 10:20:00|824.9|824.8|824.9|824.7|825.3|825.1|824.1|824|22156
1597141500000|2020-08-11 10:25:00|825|824.6|824.4|824.1|825.6|825.3|824.2|824|32285
1597141800000|2020-08-11 10:30:00|824.3|824|823.3|823|824.8|824.5|822.4|822.1|91141
1597142100000|2020-08-11 10:35:00|823.2|823.1|822.8|822.5|823.5|823.3|822.5|822.2|30022
1597142400000|2020-08-11 10:40:00|822.9|822.6|823.1|822.8|823.5|823.3|822.3|822.1|72091
1597142700000|2020-08-11 10:45:00|823|822.7|822.3|822|823.7|823.6|822.1|821.9|81680
1597143000000|2020-08-11 10:50:00|822.2|821.9|822.9|822.6|823.7|823.5|822.1|821.8|37832
1597143300000|2020-08-11 10:55:00|823|822.7|824.1|823.8|824.3|824.1|822.6|822.3|42603
1597143600000|2020-08-11 11:00:00|823.1|822.4|824.9|824.7|825.2|825|823.1|822.4|69869
1597143900000|2020-08-11 11:05:00|825|824.8|826.5|826.3|826.5|826.4|825|824.7|39949
1597144200000|2020-08-11 11:10:00|826.4|826.4|825.4|825|827|826.8|824.8|824.5|48378
1597144500000|2020-08-11 11:15:00|825.3|825.1|826|825.7|826.2|825.8|825.1|824.8|45840
1597144800000|2020-08-11 11:20:00|825.9|825.6|824.2|824|826|825.8|824.1|823.8|61921
1597145100000|2020-08-11 11:25:00|824.3|824.1|824.6|824.2|824.7|824.4|823.3|823.1|38601
1597145400000|2020-08-11 11:30:00|824.5|824.3|824.4|824.2|824.7|824.6|823.6|823.3|55915
1597145700000|2020-08-11 11:35:00|824.3|824.1|823.9|823.7|824.4|824.2|822.9|822.5|90544
1597146000000|2020-08-11 11:40:00|823.8|823.6|822.9|822.6|824|823.8|822.3|822|77844
1597146300000|2020-08-11 11:45:00|822.8|822.7|822.3|821.9|822.8|822.8|821.9|821.6|32320
1597146600000|2020-08-11 11:50:00|822.4|822|821.8|821.6|823.1|822.8|820.4|820|135999
1597146900000|2020-08-11 11:55:00|821.7|821.7|820.3|819.9|821.8|821.7|819.3|819.2|84769
1597147200000|2020-08-11 12:00:00|820.4|820|818.8|818.5|820.8|820.6|817.9|817.6|87461
1597147500000|2020-08-11 12:05:00|818.9|818.6|817.9|817.6|819.3|818.9|817.5|817.2|110899
1597147800000|2020-08-11 12:10:00|817.8|817.7|818.3|818.1|818.4|818.1|817.4|817.1|32982
1597148100000|2020-08-11 12:15:00|818.4|818.2|820.5|820.1|820.6|820.4|817.9|817.8|181261
1597148400000|2020-08-11 12:20:00|820.4|820|821.7|821.4|821.7|821.5|819.8|819.5|33568
1597148700000|2020-08-11 12:25:00|821.6|821.3|819.6|819.4|821.7|821.3|818.9|818.6|76541
1597149000000|2020-08-11 12:30:00|819.5|819.5|820.5|820.1|820.6|820.3|819.1|818.8|88059
1597149300000|2020-08-11 12:35:00|820.6|820.2|822.4|822.3|822.8|822.5|820.3|820|52348
1597149600000|2020-08-11 12:40:00|822.3|822.2|822.9|822.7|823|822.8|821.5|821.2|66992
1597149900000|2020-08-11 12:45:00|823.1|822.8|822.5|822.3|823.3|823.1|822.3|822|52635
1597150200000|2020-08-11 12:50:00|822.6|822.4|822.3|822|823|822.7|821.7|821.4|34440
1597150500000|2020-08-11 12:55:00|822.2|821.9|823|822.6|823|822.9|822.1|821.8|48129
1597150800000|2020-08-11 13:00:00|822.9|822.7|824|823.8|824.5|824.4|822.5|822.3|84590
1597151100000|2020-08-11 13:05:00|823.9|823.7|823.5|823.2|824.1|823.8|822.9|822.6|93517
1597151400000|2020-08-11 13:10:00|823.6|823.3|822|821.7|824|823.7|821.9|821.6|59678
1597151700000|2020-08-11 13:15:00|821.9|821.6|822.6|822.4|823.2|822.9|821.7|821.5|89941
1597152000000|2020-08-11 13:20:00|822.7|822.5|820.6|820.3|822.8|822.7|820.6|820.2|31539
1597152300000|2020-08-11 13:25:00|820.5|820.2|821|820.9|821.3|821|820.2|820|25558
1597152600000|2020-08-11 13:30:00|821.1|821|821.5|821.3|823.5|823.3|820.3|820|203557
1597152900000|2020-08-11 13:35:00|821.4|821.4|821.5|821.3|822.9|822.7|821.1|820.8|94577
1597153200000|2020-08-11 13:40:00|821.7|821.4|821.7|821.4|822.4|822.1|820.5|820.3|151578
1597153500000|2020-08-11 13:45:00|821.8|821.5|819.7|819.3|822.4|822.1|819.7|819.3|69111
1597153800000|2020-08-11 13:50:00|819.8|819.4|818.2|818|821.1|820.7|818.2|818|56803
1597154100000|2020-08-11 13:55:00|818.1|817.9|814.9|814.7|818.2|818.1|814.2|814|106306
1597154400000|2020-08-11 14:00:00|815|814.8|816.3|816|816.4|816.2|813.9|813.5|101173
1597154700000|2020-08-11 14:05:00|816.2|815.9|812.6|812.3|816.3|816|812.4|812|105123
1597155000000|2020-08-11 14:10:00|812.7|812.4|814.4|814|815.6|815.3|812.7|812.4|197015
1597155300000|2020-08-11 14:15:00|814.3|813.9|818.2|818|819.3|819.1|813|812.9|207843
1597155600000|2020-08-11 14:20:00|818.1|817.9|816.4|816.2|818.2|817.9|815.9|815.6|80358
1597155900000|2020-08-11 14:25:00|816.5|816.1|816.4|816.1|817.2|817.1|815.6|815.4|113131
1597156200000|2020-08-11 14:30:00|816.3|816.2|817.7|817.5|818.1|817.9|816.1|815.9|111475
1597156500000|2020-08-11 14:35:00|817.8|817.6|818.3|818.1|818.7|818.5|817.4|817.2|75563
1597156800000|2020-08-11 14:40:00|818.2|817.9|818.5|818.2|819.5|819.3|818.1|817.9|92552
1597157100000|2020-08-11 14:45:00|818.6|818.3|818.9|818.7|820.6|820.5|818.1|818|88990
1597157400000|2020-08-11 14:50:00|819|818.6|818.8|818.7|819.5|819.3|818.2|818.1|111540
1597157700000|2020-08-11 14:55:00|818.7|818.6|819|818.8|819.8|819.5|818.4|818.2|133074
1597158000000|2020-08-11 15:00:00|819.1|818.7|821.4|821.1|821.5|821.2|818.5|818.3|192371
1597158300000|2020-08-11 15:05:00|821.3|821.2|821.6|821.5|822.2|822.1|821|820.8|78770
1597158600000|2020-08-11 15:10:00|821.7|821.4|820.1|820|822.1|821.8|820.1|819.8|78729
1597158900000|2020-08-11 15:15:00|820.2|820.1|821|820.9|821.2|821.1|820|819.7|81342
1597159200000|2020-08-11 15:20:00|821.1|820.8|822.5|822.3|822.5|822.4|820.7|820.4|102847
1597159500000|2020-08-11 15:25:00|822.6|822.4|822.8|822.3|823.1|822.7|821.3|820.9|215910
1597215600000|2020-08-12 07:00:00|823|822.4|822.8|822.2|826.1|825.6|821.8|821|135098
1597215900000|2020-08-12 07:05:00|822.9|822.3|828.1|827.2|830.5|830.2|822.8|822.3|234438
1597216200000|2020-08-12 07:10:00|828.2|827.4|830.7|830|834.6|834|825.7|825.1|199410
1597216500000|2020-08-12 07:15:00|830.6|830.1|833.7|833|835.2|835|830.6|830.1|98688
1597216800000|2020-08-12 07:20:00|833.6|832.9|837.3|836.7|837.9|837.2|832|831.2|249173
1597217100000|2020-08-12 07:25:00|837.4|836.6|836.8|836.2|838.9|838.1|836.1|835.5|151991
1597217400000|2020-08-12 07:30:00|836.9|836.3|837.9|837.3|839.4|839.1|836.6|836.2|132927
1597217700000|2020-08-12 07:35:00|838|837.4|836.1|835.6|839|838.8|835.1|834.7|83191
1597218000000|2020-08-12 07:40:00|836.3|835.7|836.1|835.6|837.4|837|834.5|834.2|60264
1597218300000|2020-08-12 07:45:00|836.2|835.7|836.4|835.9|837|836.7|835.4|834.8|68560
1597218600000|2020-08-12 07:50:00|836.5|836|838.1|837.6|838.2|837.6|834.7|834.3|85252
1597218900000|2020-08-12 07:55:00|837.9|837.5|836.3|835.9|838.7|838.2|836.1|835.6|40513
1597219200000|2020-08-12 08:00:00|836.2|836|834.8|834.3|837.7|837.1|834.5|834.2|180156
1597219500000|2020-08-12 08:05:00|834.7|834.2|831.4|830.9|835.9|835.3|831|830.6|93922
1597219800000|2020-08-12 08:10:00|831.5|830.8|833.1|832.8|834.7|834.6|830.8|830.4|90771
1597220100000|2020-08-12 08:15:00|833.2|832.9|835.7|835.1|835.7|835.2|833.1|832.9|40663
1597220400000|2020-08-12 08:20:00|835.8|835.2|835.4|835|837|836.8|835.1|834.7|148578
1597220700000|2020-08-12 08:25:00|835.5|835.1|834|833.6|835.7|835.1|833.5|833.4|21117
1597221000000|2020-08-12 08:30:00|833.9|833.5|835.6|835|836|835.5|833.5|833.1|55581
1597221300000|2020-08-12 08:35:00|835.7|835.1|835.1|834.7|836|835.6|833.9|833.4|25469
1597221600000|2020-08-12 08:40:00|835.2|834.8|834.5|834.3|835.7|835.3|834.4|834|19054
1597221900000|2020-08-12 08:45:00|834.6|834|834|833.7|834.7|834.4|832|831.7|68732
1597222200000|2020-08-12 08:50:00|834.1|833.6|834.2|833.9|834.5|834.2|832.8|832.5|27617
1597222500000|2020-08-12 08:55:00|834|834|836.5|836.1|836.6|836.3|834|833.7|72568
1597222800000|2020-08-12 09:00:00|836.6|836.2|838.1|837.9|838.4|838|836.4|836.1|102978
1597223100000|2020-08-12 09:05:00|838.3|838|838.2|837.9|838.8|838.6|837.9|837.7|42208
1597223400000|2020-08-12 09:10:00|838.3|837.8|839.1|838.8|839.3|839.1|837.7|837.5|120241
1597223700000|2020-08-12 09:15:00|839|838.9|838.4|838|839.3|839|838|837.8|51200
1597224000000|2020-08-12 09:20:00|838.3|837.9|838.8|838.5|839|838.6|837.8|837.5|14712
1597224300000|2020-08-12 09:25:00|838.9|838.6|838.5|838.2|839.1|838.7|837.8|837.5|43318
1597224600000|2020-08-12 09:30:00|838.3|838.3|838.6|838.3|839|838.8|837.8|837.5|53331
1597224900000|2020-08-12 09:35:00|838.5|838.1|837.8|837.6|838.6|838.4|837.5|837|22137
1597225200000|2020-08-12 09:40:00|837.7|837.5|836.8|836.5|838.1|837.8|836.4|836.1|75192
1597225500000|2020-08-12 09:45:00|836.9|836.6|836.9|836.7|838.1|837.8|836.8|836.5|45026
1597225800000|2020-08-12 09:50:00|836.8|836.6|838.3|838|838.5|838.2|836.7|836.6|48511
1597226100000|2020-08-12 09:55:00|838.2|838.1|836.2|835.8|838.3|838.1|836|835.6|31410
1597226400000|2020-08-12 10:00:00|836.1|835.9|833.8|833.6|836.6|836.3|833.7|833.5|48738
1597226700000|2020-08-12 10:05:00|833.9|833.7|832.8|832.5|833.9|833.7|832.6|832.4|29729
1597227000000|2020-08-12 10:10:00|832.9|832.6|834.6|834.3|835.5|835.1|832.7|832.4|47514
1597227300000|2020-08-12 10:15:00|834.5|834.4|833.6|833.2|834.6|834.4|832.7|832.3|42583
1597227600000|2020-08-12 10:20:00|833.5|833.1|832.3|832|833.5|833.2|832.1|831.8|66068
1597227900000|2020-08-12 10:25:00|832.4|832.1|831.6|831.3|832.4|832.1|831.2|831|62523
1597228200000|2020-08-12 10:30:00|831.5|831.4|830.7|830.5|831.6|831.5|830.5|830.1|28582
1597228500000|2020-08-12 10:35:00|830.8|830.6|830.9|830.6|831.5|831.2|830.6|830.3|15965
1597228800000|2020-08-12 10:40:00|831|830.5|830|829.7|831.3|831.1|829.5|829.2|41787
1597229100000|2020-08-12 10:45:00|830.1|829.8|831|830.6|831|830.6|829.7|829.6|20895
1597229400000|2020-08-12 10:50:00|830.9|830.7|832.3|832.1|832.4|832.1|830.7|830.5|18592
1597229700000|2020-08-12 10:55:00|832.2|832.2|831.9|831.7|832.7|832.5|831.8|831.6|25585
1597230000000|2020-08-12 11:00:00|833.1|831.6|831.7|831.4|833.1|832|831.1|830.9|48745
1597230300000|2020-08-12 11:05:00|831.6|831.3|831.9|831.6|833.1|832.9|831.2|831|109717
1597230600000|2020-08-12 11:10:00|832|831.7|831.6|831.5|832.2|831.8|831|830.8|39214
1597230900000|2020-08-12 11:15:00|831.7|831.6|831.9|831.7|832.7|832.4|831.7|831.5|38625
1597231200000|2020-08-12 11:20:00|831.8|831.6|831|830.9|832.7|832.5|831|830.7|42127
1597231500000|2020-08-12 11:25:00|830.9|830.8|832.7|832.3|832.7|832.4|830.4|830|66701
1597231800000|2020-08-12 11:30:00|832.6|832.4|831.9|831.5|833.5|833.2|831.8|831.4|23016
1597232100000|2020-08-12 11:35:00|832|831.6|831.5|831.2|832|831.6|830.5|830.2|45209
1597232400000|2020-08-12 11:40:00|831.6|831.1|831.1|830.9|831.9|831.6|830.7|830.4|40656
1597232700000|2020-08-12 11:45:00|831.2|831|832|831.7|832.4|832.1|831.1|831|12747
1597233000000|2020-08-12 11:50:00|831.8|831.6|831.2|830.9|832|831.7|830.1|829.8|37227
1597233300000|2020-08-12 11:55:00|831.3|831|830.6|830.2|831.4|831.2|829.7|829.4|54790
1597233600000|2020-08-12 12:00:00|830.7|830.3|830.6|830.3|831.1|830.7|829.7|829.5|68241
1597233900000|2020-08-12 12:05:00|830.7|830.4|831.2|830.9|832.5|832.1|830.3|830.1|71443
1597234200000|2020-08-12 12:10:00|831.1|831|830.2|829.9|831.8|831.5|830|829.7|33949
1597234500000|2020-08-12 12:15:00|830.3|830|830.5|830.1|831|830.8|829.6|829.3|36667
1597234800000|2020-08-12 12:20:00|830.4|830.2|831.8|831.3|832.3|832|830.1|829.9|37333
1597235100000|2020-08-12 12:25:00|831.7|831.2|831.6|831.1|831.7|831.5|830|829.7|19245
1597235400000|2020-08-12 12:30:00|831.5|831.2|833.1|832.8|833.4|833|830.4|830.1|119270
1597235700000|2020-08-12 12:35:00|833|832.9|835|834.6|835.8|835.3|832.9|832.6|51222
1597236000000|2020-08-12 12:40:00|835.2|834.7|834.2|833.9|835.6|835.2|833.9|833.6|60187
1597236300000|2020-08-12 12:45:00|834.3|833.8|833.6|833.3|835|834.7|833.1|832.8|61175
1597236600000|2020-08-12 12:50:00|833.7|833.2|834|833.7|834.3|833.9|833.1|832.7|24842
1597236900000|2020-08-12 12:55:00|834.1|833.8|835.5|835.2|835.8|835.3|833.5|833.2|105987
1597237200000|2020-08-12 13:00:00|835.7|835.3|836|835.6|836.7|836.3|834.9|834.6|43445
1597237500000|2020-08-12 13:05:00|836.1|835.7|835.6|835.3|836.3|836|835|834.8|53614
1597237800000|2020-08-12 13:10:00|835.5|835.4|836.3|836|836.4|836.2|835.1|834.9|26085
1597238100000|2020-08-12 13:15:00|836.4|836.1|836|835.7|837|836.7|835.7|835.4|23832
1597238400000|2020-08-12 13:20:00|835.9|835.8|836.4|836.1|836.4|836.2|835.6|835.3|13978
1597238700000|2020-08-12 13:25:00|836.3|836|837.3|837|837.7|837.4|835.7|835.6|64759
1597239000000|2020-08-12 13:30:00|837.2|837.1|834.1|833.6|837.2|837.1|833.5|833.1|155710
1597239300000|2020-08-12 13:35:00|834.2|833.7|833.5|833.2|835.1|834.7|833.1|832.8|34664
1597239600000|2020-08-12 13:40:00|833.4|833.3|832.3|832|833.5|833.3|832.1|831.7|53217
1597239900000|2020-08-12 13:45:00|832.4|832.1|831.9|831.5|832.6|832.3|830.7|830.4|56486
1597240200000|2020-08-12 13:50:00|831.8|831.4|830.3|830|831.9|831.6|829.9|829.6|79282
1597240500000|2020-08-12 13:55:00|830.4|830.1|829.4|829.1|831|830.7|829.2|829|58113
1597240800000|2020-08-12 14:00:00|829.5|829.2|829.5|829.3|830.5|830.1|828.6|828.5|82196
1597241100000|2020-08-12 14:05:00|829.6|829.5|831|830.6|832.4|832.1|829.6|829.2|74576
1597241400000|2020-08-12 14:10:00|830.9|830.7|830.4|830|831.6|831.4|829.4|829.1|57906
1597241700000|2020-08-12 14:15:00|830.5|830.1|830.1|829.8|831.2|830.8|829.7|829.5|52123
1597242000000|2020-08-12 14:20:00|830.2|829.9|832.6|832.2|833.1|832.8|829.6|829.4|52999
1597242300000|2020-08-12 14:25:00|832.7|832.3|830.6|830.4|833.2|833|830|829.7|97702
1597242600000|2020-08-12 14:30:00|830.7|830.5|832.1|831.8|832.3|832|830.7|830.5|92641
1597242900000|2020-08-12 14:35:00|832.2|831.9|831.2|831|832.8|832.5|831|830.6|107886
1597243200000|2020-08-12 14:40:00|831.3|831.1|832.3|832|833.1|832.8|831.3|831.1|58481
1597243500000|2020-08-12 14:45:00|832.2|831.9|831.2|831|833|832.7|831|830.7|120812
1597243800000|2020-08-12 14:50:00|831.3|831.1|830.4|830.1|831.7|831.5|829.7|829.4|120290
1597244100000|2020-08-12 14:55:00|830.3|830|830.3|830|831.3|831.1|830|829.7|57611
1597244400000|2020-08-12 15:00:00|830.2|829.9|830.9|830.7|831.8|831.6|829.6|829.3|139704
1597244700000|2020-08-12 15:05:00|831|830.8|830.4|830.1|831.4|831.2|829.9|829.7|48409
1597245000000|2020-08-12 15:10:00|830.3|830|828.6|828.5|830.5|830.4|828.4|828.1|357404
1597245300000|2020-08-12 15:15:00|828.7|828.4|827.1|826.9|829.5|829.4|827|826.7|203811
1597245600000|2020-08-12 15:20:00|827|826.8|826.2|826|827.2|826.9|825.5|825.2|123919
1597245900000|2020-08-12 15:25:00|826.1|825.9|827.7|827.2|827.8|827.4|825.6|825.3|130286
1597302000000|2020-08-13 07:00:00|820|818.2|818.6|817.8|821.4|820.1|816.7|816|218970
1597302300000|2020-08-13 07:05:00|818.8|817.9|819.8|819.1|822|821.2|818|817.2|111502
1597302600000|2020-08-13 07:10:00|819.7|819.2|824.9|824.3|825|824.5|819.5|819|98781
1597302900000|2020-08-13 07:15:00|825|824.4|828.5|828.1|828.5|828.1|823.4|823|142132
1597303200000|2020-08-13 07:20:00|828.8|828.2|829|828.5|829.8|829.2|827.6|827.1|98872
1597303500000|2020-08-13 07:25:00|829.1|828.6|825.9|825.4|829.1|828.7|824.6|824|128776
1597303800000|2020-08-13 07:30:00|825.8|825.3|826.3|825.9|827.5|827|824.6|824.4|44300
1597304100000|2020-08-13 07:35:00|826.2|826|826.3|825.9|826.7|826.3|824.8|824.3|73419
1597304400000|2020-08-13 07:40:00|826.2|825.8|827.9|827.6|828|827.6|825.2|824.8|56233
1597304700000|2020-08-13 07:45:00|827.8|827.7|827.6|827.2|829.3|828.8|826.7|826.5|56068
1597305000000|2020-08-13 07:50:00|827.5|827.1|828.4|828.1|829.9|829.4|827.1|826.7|42723
1597305300000|2020-08-13 07:55:00|828.3|828|829.4|829|829.4|829.1|827.9|827.5|38792
1597305600000|2020-08-13 08:00:00|829.3|829.1|829.2|828.9|830.6|830.1|828.9|828.6|56861
1597305900000|2020-08-13 08:05:00|829.1|828.7|826.9|826.5|829.1|828.9|826.6|826.2|71359
1597306200000|2020-08-13 08:10:00|826.8|826.4|828.6|828.1|828.6|828.1|826.7|826.3|14689
1597306500000|2020-08-13 08:15:00|828.5|828|827.1|826.7|828.6|828.2|826.5|826.2|78850
1597306800000|2020-08-13 08:20:00|827|826.6|826|825.6|827.5|827.2|826|825.6|101342
1597307100000|2020-08-13 08:25:00|825.9|825.5|825.6|825.2|826.5|826.3|825.6|825.1|12578
1597307400000|2020-08-13 08:30:00|825.7|825.3|824.3|824.1|825.9|825.6|823.7|823.4|32717
1597307700000|2020-08-13 08:35:00|824.4|824.2|825.4|825|825.5|825.2|824.2|823.8|16988
1597308000000|2020-08-13 08:40:00|825.3|825.1|825.3|825|826|825.7|825|824.8|30013
1597308300000|2020-08-13 08:45:00|825.2|824.8|826.1|825.7|826.5|826.2|824.4|824.1|37538
1597308600000|2020-08-13 08:50:00|826|825.8|825.3|825.1|826.4|826.1|825.1|824.8|40623
1597308900000|2020-08-13 08:55:00|825.2|825.2|824.7|824.4|825.8|825.6|824.6|824.4|55147
1597309200000|2020-08-13 09:00:00|824.6|824.5|824.8|824.5|825.4|825.2|824.2|824|34149
1597309500000|2020-08-13 09:05:00|824.7|824.6|823.8|823.6|824.9|824.6|823.5|823.3|22992
1597309800000|2020-08-13 09:10:00|823.7|823.4|823.2|823|824|823.7|823|822.7|12944
1597310100000|2020-08-13 09:15:00|823.3|823.1|824.4|824.2|824.7|824.5|823|822.7|18050
1597310400000|2020-08-13 09:20:00|824.3|824.1|824.2|823.9|824.6|824.5|824|823.9|18245
1597310700000|2020-08-13 09:25:00|824.1|823.8|824.9|824.6|824.9|824.6|823|822.7|16107
1597311000000|2020-08-13 09:30:00|825|824.5|824.3|824|825.7|825.2|823.7|823.4|31414
1597311300000|2020-08-13 09:35:00|824.4|824.1|823.1|822.8|824.7|824.3|823|822.8|24665
1597311600000|2020-08-13 09:40:00|823.2|822.9|822.7|822.5|823.6|823.3|822.6|822.3|24960
1597311900000|2020-08-13 09:45:00|822.6|822.6|822.7|822.5|823.2|823|822.3|822.1|13372
1597312200000|2020-08-13 09:50:00|822.8|822.3|822.5|822.3|823.1|822.7|821.9|821.6|24773
1597312500000|2020-08-13 09:55:00|822.4|822.1|822.8|822.6|822.9|822.6|821.8|821.7|17040
1597312800000|2020-08-13 10:00:00|822.9|822.7|823.1|822.9|823.2|823.1|822.5|822.2|15636
1597313100000|2020-08-13 10:05:00|823|822.8|822.7|822.4|823.6|823.2|822.5|822.4|8845
1597313400000|2020-08-13 10:10:00|822.6|822.5|821.9|821.6|822.7|822.5|821.8|821.5|14454
1597313700000|2020-08-13 10:15:00|821.8|821.7|821.5|821.3|822.4|822|821.4|820.9|7547
1597314000000|2020-08-13 10:20:00|821.4|821.4|821.1|821|821.8|821.6|821|820.8|19100
1597314300000|2020-08-13 10:25:00|821.2|821.1|821|820.8|821.5|821.3|820.6|820.4|48899
1597314600000|2020-08-13 10:30:00|820.9|820.7|820.3|820|821.1|820.9|819.9|819.6|27790
1597314900000|2020-08-13 10:35:00|820.4|820.1|820.5|820.2|821.3|821.1|820.3|820.1|46321
1597315200000|2020-08-13 10:40:00|820.6|820.3|820.3|820.1|820.7|820.6|820.1|819.9|75369
1597315500000|2020-08-13 10:45:00|820.4|820.2|819.6|819.4|821.2|820.8|819.4|819|86433
1597315800000|2020-08-13 10:50:00|819.5|819.2|817.4|817.1|819.5|819.3|817.3|817|58666
1597316100000|2020-08-13 10:55:00|817.5|817.2|816.4|816.2|817.8|817.6|816|815.6|60094
1597316400000|2020-08-13 11:00:00|816.5|816.3|816.6|816.3|817.7|817|816.4|815.6|34672
1597316700000|2020-08-13 11:05:00|816.5|816.2|815.9|815.6|816.5|816.2|814.7|814.4|74039
1597317000000|2020-08-13 11:10:00|815.8|815.7|816.4|816.1|816.7|816.3|815.4|815.1|15198
1597317300000|2020-08-13 11:15:00|816.5|816.4|816.7|816.6|817.1|816.9|815.9|815.5|72795
1597317600000|2020-08-13 11:20:00|816.8|816.7|814.6|814.3|816.9|816.7|814.5|814.2|20641
1597317900000|2020-08-13 11:25:00|814.5|814.2|814.5|814.2|814.8|814.5|813.7|813.3|22321
1597318200000|2020-08-13 11:30:00|814.4|814.1|813.9|813.6|814.8|814.6|813.4|813.1|46078
1597318500000|2020-08-13 11:35:00|813.8|813.5|813.9|813.6|814.7|814.4|813.2|813|37296
1597318800000|2020-08-13 11:40:00|813.8|813.7|812.9|812.8|814|813.8|812.9|812.6|80968
1597319100000|2020-08-13 11:45:00|813|812.9|814.4|814.1|814.8|814.5|812.9|812.7|15689
1597319400000|2020-08-13 11:50:00|814.3|814.2|813.7|813.5|814.5|814.3|813.6|813.5|65318
1597319700000|2020-08-13 11:55:00|813.8|813.6|813.7|813.4|814.1|814|813.1|813|30052
1597320000000|2020-08-13 12:00:00|813.8|813.5|813.6|813.3|814.1|813.8|812.6|812.5|98246
1597320300000|2020-08-13 12:05:00|813.7|813.4|813.9|813.6|814|813.6|812.4|812.1|24820
1597320600000|2020-08-13 12:10:00|813.8|813.5|814.2|813.9|814.4|814.2|813.7|813.5|17124
1597320900000|2020-08-13 12:15:00|814.1|813.8|812.6|812.3|814.1|813.8|812.6|812.3|26241
1597321200000|2020-08-13 12:20:00|812.5|812.2|811.5|811.4|813|812.7|811.1|810.9|127122
1597321500000|2020-08-13 12:25:00|811.6|811.2|810|809.8|812.1|811.8|809.8|809.3|185541
1597321800000|2020-08-13 12:30:00|810.1|810|810.5|810.3|811.7|811.5|809.4|809.1|208818
1597322100000|2020-08-13 12:35:00|810.4|810.2|810.5|810.2|810.8|810.5|809.3|809|47295
1597322400000|2020-08-13 12:40:00|810.4|810.1|809.5|809.3|810.9|810.6|809.5|809.3|70190
1597322700000|2020-08-13 12:45:00|809.4|809.2|809.7|809.6|810.1|809.7|808.6|808.3|31632
1597323000000|2020-08-13 12:50:00|809.8|809.5|808.9|808.6|809.9|809.5|807.8|807.6|125126
1597323300000|2020-08-13 12:55:00|808.8|808.4|808|807.6|809.1|808.9|807.8|807.6|36692
1597323600000|2020-08-13 13:00:00|808.1|807.7|806.6|806.3|808.4|808.2|806.2|806|89108
1597323900000|2020-08-13 13:05:00|806.5|806.2|807.7|807.3|807.7|807.3|805.5|805.2|90142
1597324200000|2020-08-13 13:10:00|807.6|807.2|807.6|807.3|808.3|808|807|806.7|19506
1597324500000|2020-08-13 13:15:00|807.7|807.4|808.4|808.1|808.4|808.1|807.2|806.9|10092
1597324800000|2020-08-13 13:20:00|808.5|808.2|808.1|807.9|809.1|808.8|807.6|807.4|94057
1597325100000|2020-08-13 13:25:00|808|807.8|807.5|807.2|808.6|808.3|806.9|806.7|57938
1597325400000|2020-08-13 13:30:00|807.6|807.4|808.1|807.8|808.8|808.4|806.1|806|204255
1597325700000|2020-08-13 13:35:00|808.2|807.9|809.1|808.8|809.7|809.5|807.7|807.4|51849
1597326000000|2020-08-13 13:40:00|809|808.7|812.5|812.3|812.7|812.3|807.4|807.2|90819
1597326300000|2020-08-13 13:45:00|812.4|812.4|814.3|813.8|815.3|814.9|812.3|812.2|257257
1597326600000|2020-08-13 13:50:00|814.2|813.9|815|814.9|816|815.7|813.9|813.5|88042
1597326900000|2020-08-13 13:55:00|815.1|815|816.6|816.5|817.2|817|814.2|813.7|169948
1597327200000|2020-08-13 14:00:00|816.5|816.4|815.6|815.3|816.6|816.4|815|814.7|41451
1597327500000|2020-08-13 14:05:00|815.5|815.2|813.4|813.1|815.6|815.3|813.1|812.7|65337
1597327800000|2020-08-13 14:10:00|813.3|813.2|812.4|812.1|813.8|813.4|812.1|811.7|56154
1597328100000|2020-08-13 14:15:00|812.6|812.2|811.8|811.5|812.6|812.3|810.9|810.5|64894
1597328400000|2020-08-13 14:20:00|811.9|811.6|810.9|810.6|812.1|811.8|810|809.7|34092
1597328700000|2020-08-13 14:25:00|811|810.5|810.4|810.1|811.4|811.2|810.3|810.1|23958
1597329000000|2020-08-13 14:30:00|810.3|810|811.1|810.8|811.3|811.1|810.2|810|53544
1597329300000|2020-08-13 14:35:00|811|810.7|810.4|810.3|811|810.8|809.3|809|93654
1597329600000|2020-08-13 14:40:00|810.3|810.2|811.3|811|811.4|811|810.2|810|17438
1597329900000|2020-08-13 14:45:00|811.2|810.9|810.9|810.7|811.3|811.2|810.3|810|50954
1597330200000|2020-08-13 14:50:00|811|810.8|809.9|809.6|811.2|811.1|809|808.7|68660
1597330500000|2020-08-13 14:55:00|809.8|809.5|809.7|809.5|809.9|809.7|808.9|808.7|30613
1597330800000|2020-08-13 15:00:00|809.8|809.7|810.3|810|810.9|810.6|809.4|809.3|146458
1597331100000|2020-08-13 15:05:00|810.2|809.9|811|810.8|811.3|811|809.8|809.6|34248
1597331400000|2020-08-13 15:10:00|810.9|810.7|812|811.8|812|811.8|810.2|810|68302
1597331700000|2020-08-13 15:15:00|811.9|811.7|811.7|811.4|812.3|812.1|811.5|811.4|47363
1597332000000|2020-08-13 15:20:00|811.6|811.5|811.6|811.4|811.8|811.7|810.7|810.6|77970
1597332300000|2020-08-13 15:25:00|811.7|811.3|811.4|811|812|811.8|810.6|810.4|113519
1597388400000|2020-08-14 07:00:00|811.1|806.4|800.6|799.5|812|810.4|799.8|798.8|184139
1597388700000|2020-08-14 07:05:00|800.5|799.2|796.3|795.9|801.9|801.3|795.1|794.4|318896
1597389000000|2020-08-14 07:10:00|796.2|795.8|797.2|796.4|798.2|798|795.7|795|108573
1597389300000|2020-08-14 07:15:00|797.1|796.3|802.9|802.3|803|802.8|795.2|794.5|151543
1597389600000|2020-08-14 07:20:00|802.8|802.2|801.8|801.3|804.2|803.7|800.7|800.1|118993
1597389900000|2020-08-14 07:25:00|801.7|801.4|801.5|801|802.3|801.7|801|800.4|80348
1597390200000|2020-08-14 07:30:00|802|801.1|798.9|798.3|802|801.6|798|797.8|233139
1597390500000|2020-08-14 07:35:00|798.8|798.2|798.8|798.4|799.4|798.8|797.9|797.4|38372
1597390800000|2020-08-14 07:40:00|798.9|798.5|795.5|795.1|798.9|798.5|795.5|795|38552
1597391100000|2020-08-14 07:45:00|795.4|795|793.3|792.9|795.4|795|792.4|792|262878
1597391400000|2020-08-14 07:50:00|793.2|792.5|793.6|793.3|793.8|793.5|791.9|791.3|102445
1597391700000|2020-08-14 07:55:00|793.5|793.2|794.3|793.9|795.7|795.4|792.7|792.3|58286
1597392000000|2020-08-14 08:00:00|794.2|793.8|793.5|792.9|794.3|793.9|792.3|792|70839
1597392300000|2020-08-14 08:05:00|793.4|793|791.8|791.2|794|793.7|790.8|790.5|96174
1597392600000|2020-08-14 08:10:00|791.7|791.1|790.4|789.9|791.8|791.7|789.7|789.4|140831
1597392900000|2020-08-14 08:15:00|790.3|789.8|788.1|787.8|790.6|790.3|788|787.6|156663
1597393200000|2020-08-14 08:20:00|788|787.7|788.8|788.4|789.5|789|787|786.8|160568
1597393500000|2020-08-14 08:25:00|788.7|788.3|788.8|788.5|789.4|789|787.2|787|126351
1597393800000|2020-08-14 08:30:00|788.7|788.4|787.7|787.4|788.8|788.5|787.1|787|72052
1597394100000|2020-08-14 08:35:00|787.6|787.3|788.7|788.3|789|788.6|786.5|786.1|153557
1597394400000|2020-08-14 08:40:00|788.6|788.2|788.9|788.5|789.5|789.2|787.5|787|96881
1597394700000|2020-08-14 08:45:00|788.8|788.4|786.4|786.1|788.8|788.4|785.9|785.4|114013
1597395000000|2020-08-14 08:50:00|786.3|786|786.6|786.3|787.2|786.7|785.2|785|76262
1597395300000|2020-08-14 08:55:00|786.7|786.4|786.3|786|787.6|787.3|786.1|785.7|46016
1597395600000|2020-08-14 09:00:00|786.2|785.9|785.1|784.8|786.6|786.1|784.7|784.5|100579
1597395900000|2020-08-14 09:05:00|785|784.7|784.9|784.6|785.7|785.5|784.4|784|76883
1597396200000|2020-08-14 09:10:00|785|784.7|786|785.8|786|785.9|783.8|783.4|123412
1597396500000|2020-08-14 09:15:00|785.9|785.7|788.5|788.2|789|788.7|785.1|784.9|34510
1597396800000|2020-08-14 09:20:00|788.4|788.1|788.6|788.2|789|788.7|787.1|786.8|165876
1597397100000|2020-08-14 09:25:00|788.7|788.3|790.9|790.5|791.4|790.9|787.9|787.4|95700
1597397400000|2020-08-14 09:30:00|791|790.6|793.1|792.7|793.1|792.7|790.5|790|62958
1597397700000|2020-08-14 09:35:00|793|792.8|790|789.6|793.1|792.8|789.9|789.6|91866
1597398000000|2020-08-14 09:40:00|789.9|789.7|791|790.7|791.9|791.5|789.8|789.6|49915
1597398300000|2020-08-14 09:45:00|791.1|790.6|790.3|789.9|791.1|790.8|790.1|789.7|27408
1597398600000|2020-08-14 09:50:00|790.2|790|790.8|790.4|791.3|790.9|790.1|789.7|61370
1597398900000|2020-08-14 09:55:00|790.9|790.5|792.3|791.8|792.5|791.9|790.3|789.9|95832
1597399200000|2020-08-14 10:00:00|792.2|791.7|793|792.6|793.3|793|791.6|791.2|157659
1597399500000|2020-08-14 10:05:00|793.1|792.7|792|791.6|793.2|792.8|791.6|791.3|24257
1597399800000|2020-08-14 10:10:00|792.1|791.7|791.7|791.5|792.1|791.8|790.7|790.2|26972
1597400100000|2020-08-14 10:15:00|791.8|791.4|792|791.7|792.3|792|791.3|790.9|22696
1597400400000|2020-08-14 10:20:00|792.1|791.8|792.2|791.9|792.3|792|791.5|791.1|3961
1597400700000|2020-08-14 10:25:00|792.1|791.8|791.8|791.4|792.4|792.1|791.4|791.1|21621
1597401000000|2020-08-14 10:30:00|791.7|791.5|793.8|793.4|794.2|793.9|791.7|791.5|56939
1597401300000|2020-08-14 10:35:00|793.9|793.5|793.9|793.5|794.6|794.2|793.4|793.1|19968
1597401600000|2020-08-14 10:40:00|794|793.6|793.5|793.2|794.3|793.9|793.2|792.9|10375
1597401900000|2020-08-14 10:45:00|793.4|793.1|795.3|795|795.4|795|793.3|793.1|13278
1597402200000|2020-08-14 10:50:00|795.4|795.1|794.9|794.6|795.6|795.2|794.7|794.3|6352
1597402500000|2020-08-14 10:55:00|795|794.7|795.2|794.9|795.2|795.1|794.7|794.4|10726
1597402800000|2020-08-14 11:00:00|794.2|793.7|795.2|794.8|795.7|795.4|794.2|793.7|91979
1597403100000|2020-08-14 11:05:00|795.1|794.7|794.1|793.8|795.1|794.7|793.8|793.6|7918
1597403400000|2020-08-14 11:10:00|794.2|793.9|795.6|795.3|795.9|795.5|794|793.7|38059
1597403700000|2020-08-14 11:15:00|795.5|795.2|794.6|794.4|795.5|795.2|794.2|794|22513
1597404000000|2020-08-14 11:20:00|794.8|794.5|795.4|795.2|796.1|795.7|794.5|794.3|18205
1597404300000|2020-08-14 11:25:00|795.3|795.1|795.2|794.9|795.6|795.4|795|794.8|7188
1597404600000|2020-08-14 11:30:00|795.3|795|795.1|794.7|795.6|795.3|794.6|794.3|26390
1597404900000|2020-08-14 11:35:00|795|794.8|795.4|795|795.4|795.1|794.8|794.5|10776
1597405200000|2020-08-14 11:40:00|795.3|795.1|796.3|795.9|797.3|797.2|795.3|795|40328
1597405500000|2020-08-14 11:45:00|796.2|796|795.7|795.3|796.4|796.1|795.5|795.3|23538
1597405800000|2020-08-14 11:50:00|795.6|795.4|794.8|794.6|796|795.8|794.8|794.6|10933
1597406100000|2020-08-14 11:55:00|794.9|794.7|795.3|795|795.6|795.3|794.8|794.6|31114
1597406400000|2020-08-14 12:00:00|795.2|794.9|795.6|795.1|795.9|795.6|794.7|794.4|14651
1597406700000|2020-08-14 12:05:00|795.7|795.2|794.4|794.2|795.8|795.6|794.4|794.1|19911
1597407000000|2020-08-14 12:10:00|794.3|794.3|796.1|795.8|796.6|796.3|794.2|793.8|52565
1597407300000|2020-08-14 12:15:00|796.2|795.9|795.4|795.1|796.9|796.5|795.1|794.8|39403
1597407600000|2020-08-14 12:20:00|795.3|795.2|795|794.6|795.5|795.3|794.5|794.2|51378
1597407900000|2020-08-14 12:25:00|794.9|794.5|795.4|795|796.3|795.9|794.7|794.4|32407
1597408200000|2020-08-14 12:30:00|795.6|795.1|796.2|795.9|796.4|796.2|794.1|793.7|26159
1597408500000|2020-08-14 12:35:00|796.3|795.8|795.6|795.2|796.4|796.2|795|794.7|25666
1597408800000|2020-08-14 12:40:00|795.7|795.3|794.4|794.1|795.8|795.5|794.2|793.9|44455
1597409100000|2020-08-14 12:45:00|794.5|794.2|793.6|793.3|794.8|794.5|793.3|793|39949
1597409400000|2020-08-14 12:50:00|793.5|793.2|794|793.7|794.9|794.5|793.2|792.7|70579
1597409700000|2020-08-14 12:55:00|794.1|793.6|793.8|793.4|794.1|793.7|793|792.7|12784
1597410000000|2020-08-14 13:00:00|793.7|793.3|793.1|792.8|793.9|793.5|792.2|791.9|36798
1597410300000|2020-08-14 13:05:00|793.2|792.9|793.9|793.6|794.2|793.9|793.2|792.9|36788
1597410600000|2020-08-14 13:10:00|793.8|793.5|794.5|794.2|794.9|794.7|793.5|793.3|39656
1597410900000|2020-08-14 13:15:00|794.6|794.1|794.5|794.2|795|794.8|794.2|793.8|16882
1597411200000|2020-08-14 13:20:00|794.6|794.3|794.9|794.6|795.3|795|794.3|794.1|31945
1597411500000|2020-08-14 13:25:00|794.8|794.7|794.2|793.9|795|794.8|794.2|793.8|24203
1597411800000|2020-08-14 13:30:00|794.1|794|795.1|794.7|796.7|796.4|792.7|792.4|101516
1597412100000|2020-08-14 13:35:00|795.2|794.6|795.3|795.1|796|795.8|794.4|794|134107
1597412400000|2020-08-14 13:40:00|795.4|795.2|795.5|795.2|796.3|795.8|794.5|794.2|78192
1597412700000|2020-08-14 13:45:00|795.4|795.3|796|795.7|796.6|796.3|794.3|794.1|104006
1597413000000|2020-08-14 13:50:00|796.1|795.8|796.2|796|797.1|796.9|795|794.7|118603
1597413300000|2020-08-14 13:55:00|796.1|795.9|796|795.8|796.6|796.2|795.5|795.3|36878
1597413600000|2020-08-14 14:00:00|796.2|795.9|796.4|796.2|798.1|797.8|796|795.9|88280
1597413900000|2020-08-14 14:05:00|796.5|796.3|798.9|798.6|798.9|798.6|796.5|796.3|55325
1597414200000|2020-08-14 14:10:00|798.8|798.5|797.7|797.3|799.4|799|797.3|797.1|33614
1597414500000|2020-08-14 14:15:00|797.6|797.4|797.9|797.6|798.8|798.4|796.7|796.6|104263
1597414800000|2020-08-14 14:20:00|798|797.7|800|799.7|800.4|800|797.9|797.6|62525
1597415100000|2020-08-14 14:25:00|799.9|799.8|800|799.7|800.3|800.1|799.2|799|82123
1597415400000|2020-08-14 14:30:00|800.1|799.8|801.7|801.5|802|801.9|800.1|799.8|26637
1597415700000|2020-08-14 14:35:00|801.6|801.4|802.3|801.9|802.5|802.2|801.2|801|38417
1597416000000|2020-08-14 14:40:00|802.2|802|802.3|802|802.9|802.6|802.2|801.9|40135
1597416300000|2020-08-14 14:45:00|802.4|802.1|802.6|802.4|802.8|802.6|802.2|802|21073
1597416600000|2020-08-14 14:50:00|802.5|802.3|802.7|802.5|803.3|803.2|801.7|801.5|86963
1597416900000|2020-08-14 14:55:00|802.6|802.4|803.4|803|804|803.7|801.7|801.5|148228
1597417200000|2020-08-14 15:00:00|803.5|803.1|803.7|803.4|804.1|803.8|803.2|803|48322
1597417500000|2020-08-14 15:05:00|803.6|803.3|805|804.8|805|804.8|803|802.7|129752
1597417800000|2020-08-14 15:10:00|804.9|804.7|804.7|804.4|805|804.8|803.6|803.2|99017
1597418100000|2020-08-14 15:15:00|804.6|804.5|804|803.8|804.9|804.8|803.5|803.2|167934
1597418400000|2020-08-14 15:20:00|804.1|803.9|807|806.8|807.6|807.2|803.9|803.8|194761
1597418700000|2020-08-14 15:25:00|807.1|806.9|806.3|805.9|807.9|807.8|806|805.8|95179
1597647600000|2020-08-17 07:00:00|805|801|807.6|806.5|810|808.6|803.7|801|121707
1597647900000|2020-08-17 07:05:00|808|806.6|805.6|805|810|809.7|805.2|804.6|409737
1597648200000|2020-08-17 07:10:00|805.7|805.1|799.1|798.2|806.6|806.1|798.2|797.3|58688
1597648500000|2020-08-17 07:15:00|799|798.3|796.6|796|800.3|799.3|795.7|794.5|54953
1597648800000|2020-08-17 07:20:00|796.4|795.9|797.1|796.3|797.5|796.7|793.6|793.2|31298
1597649100000|2020-08-17 07:25:00|797.5|796.2|800.3|799.6|801.3|800.7|796.6|796.2|47557
1597649400000|2020-08-17 07:30:00|800.4|799.7|802.2|801.6|804.5|803.8|800.2|799.5|56680
1597649700000|2020-08-17 07:35:00|802.1|801.5|799.1|798.8|802.2|801.7|798.7|798|68129
1597650000000|2020-08-17 07:40:00|799.2|798.9|799.5|799|801.5|800.8|797.8|797.1|52030
1597650300000|2020-08-17 07:45:00|799.6|799.1|802.7|802.2|803.8|803.1|799.6|799.1|38675
1597650600000|2020-08-17 07:50:00|802.6|802.1|802.7|802.1|803|802.7|801.8|801.3|12873
1597650900000|2020-08-17 07:55:00|802.8|802.2|803.7|803.3|804|803.7|802.4|801.9|29445
1597651200000|2020-08-17 08:00:00|803.6|803.2|799|798.5|803.7|803.3|798.2|797.6|102819
1597651500000|2020-08-17 08:05:00|798.9|798.6|799.9|799.6|800.6|800.2|798.9|798.6|34422
1597651800000|2020-08-17 08:10:00|800|799.7|800|799.8|801|800.7|799.7|799.3|21775
1597652100000|2020-08-17 08:15:00|800.1|799.9|800.5|800.2|801.4|801|799.1|799|44195
1597652400000|2020-08-17 08:20:00|800.6|800.1|799.8|799.4|800.6|800.1|798.8|798.4|29100
1597652700000|2020-08-17 08:25:00|799.9|799.3|799.7|799.3|800|799.6|798.2|797.9|26792
1597653000000|2020-08-17 08:30:00|799.8|799.4|802.3|801.9|802.3|801.9|799.6|799.3|28867
1597653300000|2020-08-17 08:35:00|802.2|802|800.6|800.1|802.3|802|800.1|799.7|59834
1597653600000|2020-08-17 08:40:00|800.5|800|803.5|803.1|803.9|803.5|798.4|798.1|31534
1597653900000|2020-08-17 08:45:00|803.6|803.2|804.1|803.6|804.4|803.9|803.4|803|25492
1597654200000|2020-08-17 08:50:00|804.2|803.7|803.2|802.9|804.7|804.3|803|802.8|10009
1597654500000|2020-08-17 08:55:00|803.3|802.8|804.6|804.3|804.9|804.6|803.1|802.8|88856
1597654800000|2020-08-17 09:00:00|804.7|804.4|804.8|804.6|805.2|805|803.9|803.6|11457
1597655100000|2020-08-17 09:05:00|804.7|804.7|805.7|805.4|806.2|806|804.5|804.2|40831
1597655400000|2020-08-17 09:10:00|805.8|805.5|805.6|805.4|806.5|806.2|805.3|805|38085
1597655700000|2020-08-17 09:15:00|805.7|805.5|807.4|807.1|807.5|807.2|805.5|805.3|23994
1597656000000|2020-08-17 09:20:00|807.5|807.2|806.4|806.1|807.9|807.5|806.1|805.7|35059
1597656300000|2020-08-17 09:25:00|806.5|806.2|806.6|806.1|806.9|806.8|806|805.7|24090
1597656600000|2020-08-17 09:30:00|806.7|806.2|805.7|805.3|806.8|806.5|805.5|805.1|21790
1597656900000|2020-08-17 09:35:00|805.6|805.4|805.5|805.3|806|805.7|804.6|804.2|10055
1597657200000|2020-08-17 09:40:00|805.6|805.4|804.2|803.8|806|805.7|804.1|803.8|13118
1597657500000|2020-08-17 09:45:00|804.3|803.9|805.1|804.7|805.2|805|804|803.6|34968
1597657800000|2020-08-17 09:50:00|805.2|804.8|804.3|804.1|805.8|805.6|803.6|803.4|94109
1597658100000|2020-08-17 09:55:00|804.2|804|804|803.6|804.3|804.2|803.6|803.3|20686
1597658400000|2020-08-17 10:00:00|803.9|803.5|802.8|802.5|804.2|803.9|802.6|802.2|24993
1597658700000|2020-08-17 10:05:00|802.9|802.6|803.5|803.2|803.7|803.4|802.8|802.5|7219
1597659000000|2020-08-17 10:10:00|803.4|803.3|802.9|802.5|804|803.6|802.8|802.4|29846
1597659300000|2020-08-17 10:15:00|802.8|802.4|802.6|802.3|802.8|802.7|802.3|801.9|5712
1597659600000|2020-08-17 10:20:00|802.5|802.4|803.4|803.2|803.6|803.4|802.5|802.4|27269
1597659900000|2020-08-17 10:25:00|803.5|803.4|804.5|804.2|805|804.8|803.4|803.2|6366
1597660200000|2020-08-17 10:30:00|804.4|804.1|804.8|804.5|805|804.8|804.4|804.1|16380
1597660500000|2020-08-17 10:35:00|804.7|804.4|804.1|803.9|805.2|805|803.8|803.4|28985
1597660800000|2020-08-17 10:40:00|804.2|804|804.3|803.9|804.8|804.5|804|803.7|5575
1597661100000|2020-08-17 10:45:00|804.2|803.8|805.4|805.2|805.8|805.5|803.8|803.3|52506
1597661400000|2020-08-17 10:50:00|805.3|805|806.2|805.9|806.3|806.1|805.2|805|26846
1597661700000|2020-08-17 10:55:00|806.3|805.8|806.7|806.4|806.9|806.6|806|805.7|12855
1597662000000|2020-08-17 11:00:00|806.8|806.5|806.3|805.9|807.6|806.8|806.3|805.8|9687
1597662300000|2020-08-17 11:05:00|806.2|805.8|806|805.6|806.2|805.9|805.1|804.7|42677
1597662600000|2020-08-17 11:10:00|805.9|805.7|805.5|805.2|806.3|806.1|805.3|805|37637
1597662900000|2020-08-17 11:15:00|805.4|805.1|805.4|805.1|805.9|805.7|805.2|805|16043
1597663200000|2020-08-17 11:20:00|805.3|805|805.7|805.4|805.9|805.6|805.1|805|6604
1597663500000|2020-08-17 11:25:00|805.8|805.5|806|805.7|806.4|806|805.7|805.4|5315
1597663800000|2020-08-17 11:30:00|805.9|805.6|805.2|804.9|806.3|805.9|804.6|804.4|54562
1597664100000|2020-08-17 11:35:00|805.1|804.8|805.3|805.1|805.5|805.3|804.9|804.6|7271
1597664400000|2020-08-17 11:40:00|805.2|805|804.9|804.6|805.4|805.2|804.7|804.4|20047
1597664700000|2020-08-17 11:45:00|805|804.5|805.3|805|805.4|805.1|804.6|804.3|5080
1597665000000|2020-08-17 11:50:00|805.2|804.9|805|804.8|805.2|804.9|804.8|804.5|8596
1597665300000|2020-08-17 11:55:00|805.1|804.7|805|804.8|805.1|804.9|804.7|804.4|5254
1597665600000|2020-08-17 12:00:00|805.1|804.7|805.8|805.6|806.3|806|805.1|804.7|24582
1597665900000|2020-08-17 12:05:00|805.9|805.7|805.9|805.6|806.4|806.1|805.7|805.4|17418
1597666200000|2020-08-17 12:10:00|805.8|805.5|806.8|806.5|806.8|806.6|805.8|805.5|16201
1597666500000|2020-08-17 12:15:00|806.7|806.4|807.5|807.2|807.5|807.3|806.6|806.4|27957
1597666800000|2020-08-17 12:20:00|807.4|807.3|807.9|807.5|808|807.8|807.4|807.3|14111
1597667100000|2020-08-17 12:25:00|808|807.6|807.9|807.5|808|807.8|807.6|807.3|15296
1597667400000|2020-08-17 12:30:00|807.8|807.4|807.6|807.3|808.2|808|807.5|807.3|22724
1597667700000|2020-08-17 12:35:00|807.5|807.2|807.9|807.6|808.3|808.1|807.2|806.9|8464
1597668000000|2020-08-17 12:40:00|807.8|807.5|808.2|807.9|808.5|808.1|807.7|807.5|36699
1597668300000|2020-08-17 12:45:00|808.1|807.8|809.5|809.2|809.7|809.5|808|807.7|43270
1597668600000|2020-08-17 12:50:00|809.6|809.3|809.5|809.2|810|809.8|809.3|809.1|19219
1597668900000|2020-08-17 12:55:00|809.6|809.1|807.2|807|809.6|809.4|807.1|806.7|52317
1597669200000|2020-08-17 13:00:00|807.1|806.9|807.9|807.7|808.3|808.2|807|806.6|12135
1597669500000|2020-08-17 13:05:00|808|807.8|808.3|808.1|808.8|808.6|807.9|807.7|15978
1597669800000|2020-08-17 13:10:00|808.4|808|808.9|808.6|809.4|809|808.3|808|12963
1597670100000|2020-08-17 13:15:00|808.8|808.5|808.4|808.1|808.8|808.6|808.2|807.9|23991
1597670400000|2020-08-17 13:20:00|808.3|808|808.1|807.8|808.9|808.7|808|807.5|12844
1597670700000|2020-08-17 13:25:00|808|807.7|808.2|808|808.4|808.2|807.6|807.3|16752
1597671000000|2020-08-17 13:30:00|808.1|808.1|806.5|806.2|808.4|808.1|805.1|804.8|85133
1597671300000|2020-08-17 13:35:00|806.6|806.3|804.3|804.1|807.3|807|803.8|803.3|55437
1597671600000|2020-08-17 13:40:00|804.5|804.2|803.6|803.4|804.7|804.3|803.4|803|25619
1597671900000|2020-08-17 13:45:00|803.7|803.5|803.3|803|804|803.8|802.7|802.5|50260
1597672200000|2020-08-17 13:50:00|803.4|803.1|802.5|802.2|803.7|803.5|802.3|802.1|27237
1597672500000|2020-08-17 13:55:00|802.6|802.3|802.3|802|802.6|802.3|801.2|800.8|33454
1597672800000|2020-08-17 14:00:00|802.2|801.9|800.5|800.2|802.4|802|800|799.8|61838
1597673100000|2020-08-17 14:05:00|800.4|800.1|800.2|800|800.7|800.4|799.3|799|28349
1597673400000|2020-08-17 14:10:00|800.3|800.1|799.7|799.4|800.6|800.4|799.4|799.1|11601
1597673700000|2020-08-17 14:15:00|799.6|799.5|800.8|800.5|800.8|800.7|799.6|799.4|60703
1597674000000|2020-08-17 14:20:00|800.7|800.6|801.1|800.8|801.1|800.9|800.3|800.1|15886
1597674300000|2020-08-17 14:25:00|801|800.7|801.2|800.9|801.7|801.6|800.8|800.7|11984
1597674600000|2020-08-17 14:30:00|801.3|801|799.9|799.7|801.4|801.2|799.6|799.3|45928
1597674900000|2020-08-17 14:35:00|800|799.6|798.5|798.2|800.2|800|798.4|798.1|28731
1597675200000|2020-08-17 14:40:00|798.6|798.3|799.2|798.9|799.4|799.2|798.2|797.9|19488
1597675500000|2020-08-17 14:45:00|799.3|799|799.2|798.9|799.8|799.6|798.6|798.3|24367
1597675800000|2020-08-17 14:50:00|799.3|799|799.6|799.2|799.8|799.6|798.6|798.4|74375
1597676100000|2020-08-17 14:55:00|799.7|799.3|798.4|798.1|799.7|799.3|798.3|798.1|33365
1597676400000|2020-08-17 15:00:00|798.5|798.2|797.9|797.7|799|798.8|797.6|797.5|63481
1597676700000|2020-08-17 15:05:00|797.8|797.6|797.7|797.5|798|797.7|797.3|797.1|44514
1597677000000|2020-08-17 15:10:00|797.6|797.4|797.9|797.6|798.6|798.4|797.5|797.2|30396
1597677300000|2020-08-17 15:15:00|798|797.7|797.7|797.5|798.3|798.2|797.5|797.4|92631
1597677600000|2020-08-17 15:20:00|797.6|797.4|799.2|798.9|799.5|799.4|797.5|797.3|40315
1597677900000|2020-08-17 15:25:00|799.1|799|799.9|799.4|800|799.9|799.1|798.8|141903
1597734000000|2020-08-18 07:00:00|795.5|790|790.7|790.1|795.5|792.5|786.6|786|225740
1597734300000|2020-08-18 07:05:00|790.6|789.8|792.9|792.3|793|792.3|784.6|784|244465
1597734600000|2020-08-18 07:10:00|792.8|792.2|790.5|789.8|792.8|792.2|790.2|789.7|41642
1597734900000|2020-08-18 07:15:00|790.4|789.7|789.5|789|790.9|790.3|786.3|786|55436
1597735200000|2020-08-18 07:20:00|789.4|789.1|790|789.5|791.5|791|788.4|787.7|52701
1597735500000|2020-08-18 07:25:00|789.9|789.4|790.5|790.1|792|791.6|789.3|788.8|44212
1597735800000|2020-08-18 07:30:00|790.6|790.2|791.7|791.1|792|791.4|789.6|789.1|51562
1597736100000|2020-08-18 07:35:00|791.8|791.2|794.4|794|795|794.6|791.3|790.8|61316
1597736400000|2020-08-18 07:40:00|794.5|794.2|792.2|791.7|794.7|794.4|792.1|791.6|78935
1597736700000|2020-08-18 07:45:00|792.1|791.6|792.5|792.1|793.7|793.3|791.5|791.1|40631
1597737000000|2020-08-18 07:50:00|792.4|792.2|792|791.6|792.9|792.5|791.3|791|21144
1597737300000|2020-08-18 07:55:00|791.9|791.5|792.3|791.9|793.6|793.1|791.5|791.1|44626
1597737600000|2020-08-18 08:00:00|792.2|791.8|795.5|795|796.3|795.9|792.1|791.6|80977
1597737900000|2020-08-18 08:05:00|795.4|794.9|794.6|794.2|795.9|795.4|794.5|794.1|8387
1597738200000|2020-08-18 08:10:00|794.5|794.1|796.8|796.5|797.3|796.9|794.5|794.1|42697
1597738500000|2020-08-18 08:15:00|796.9|796.6|797.8|797.3|798.8|798.3|796.5|796.1|54569
1597738800000|2020-08-18 08:20:00|797.9|797.4|796.2|795.8|798.1|798|795.9|795.7|35510
1597739100000|2020-08-18 08:25:00|796.3|795.9|795.8|795.5|796.8|796.5|795.7|795.5|7823
1597739400000|2020-08-18 08:30:00|795.9|795.6|797.4|797|798.4|798|795.7|795.5|37724
1597739700000|2020-08-18 08:35:00|797.3|796.9|798.1|797.6|798.5|798.3|797.2|796.9|20602
1597740000000|2020-08-18 08:40:00|798.2|797.7|797.1|796.8|798.3|798|797.1|796.7|46801
1597740300000|2020-08-18 08:45:00|797.2|796.9|796.5|796.1|797.6|797.3|796.5|796.1|19792
1597740600000|2020-08-18 08:50:00|796.3|794.5|795.4|795.2|796.4|796.1|795.2|794.5|194704
1597740900000|2020-08-18 08:55:00|795.5|795.3|795|794.8|796.1|795.8|794.5|794.1|73469
1597741200000|2020-08-18 09:00:00|794.9|794.7|794.6|794.3|795.5|795.2|793.9|793.6|10195
1597741500000|2020-08-18 09:05:00|794.5|794.2|795.4|795.1|795.5|795.1|794.3|794.1|10610
1597741800000|2020-08-18 09:10:00|795.3|795.2|798.5|798.2|799.2|798.9|795.2|795|68072
1597742100000|2020-08-18 09:15:00|798.6|798.3|799.2|798.9|799.9|799.6|798.3|798.2|42807
1597742400000|2020-08-18 09:20:00|799.1|798.7|799|798.7|799.1|798.8|797.9|797.4|12196
1597742700000|2020-08-18 09:25:00|798.9|798.8|798.2|797.8|799.5|799|797.8|797.5|45610
1597743000000|2020-08-18 09:30:00|798.3|797.9|798.3|798|798.6|798.2|797.9|797.5|13967
1597743300000|2020-08-18 09:35:00|798.4|798.1|798.6|798.2|799.8|799.5|798.2|797.9|18755
1597743600000|2020-08-18 09:40:00|798.7|798.3|798.8|798.5|799.3|798.9|798.5|798.2|14629
1597743900000|2020-08-18 09:45:00|798.7|798.4|798.4|798.1|799|798.6|797.8|797.5|21120
1597744200000|2020-08-18 09:50:00|798.5|798|798.6|798.3|799.1|798.8|798|797.7|12887
1597744500000|2020-08-18 09:55:00|798.5|798.4|798.7|798.4|798.9|798.8|798.4|798.1|10161
1597744800000|2020-08-18 10:00:00|798.6|798.3|798.2|797.9|798.9|798.7|797.9|797.6|51539
1597745100000|2020-08-18 10:05:00|799.1|799|799.1|798.8|799.4|799|798.6|798.3|196244
1597745400000|2020-08-18 10:10:00|799.2|798.9|799.1|798.8|799.9|799.6|798.9|798.7|27054
1597745700000|2020-08-18 10:15:00|799|798.9|799.8|799.6|800|799.8|799|798.8|64121
1597746000000|2020-08-18 10:20:00|799.7|799.7|800|799.7|800.9|800.6|799.7|799.6|78649
1597746300000|2020-08-18 10:25:00|799.8|799.6|799.4|799.1|800.2|799.8|798|797.5|25725
1597746600000|2020-08-18 10:30:00|799.5|799.2|799.6|799.3|800.4|800.1|799.3|799|20798
1597746900000|2020-08-18 10:35:00|799.5|799.2|800.3|800.1|800.5|800.2|799.4|799.1|8742
1597747200000|2020-08-18 10:40:00|800.4|800.2|799.5|799.2|800.8|800.4|799.3|799.1|73274
1597747500000|2020-08-18 10:45:00|799.4|799.3|799.5|799.3|800.1|799.8|799.3|799|3072
1597747800000|2020-08-18 10:50:00|799.6|799.4|799.9|799.6|800.3|800.1|799.5|799.2|10750
1597748100000|2020-08-18 10:55:00|800|799.7|803.4|802.9|803.9|803.8|799.8|799.5|147384
1597748400000|2020-08-18 11:00:00|803|802.3|803.7|803.5|803.7|803.5|802.3|802|30979
1597748700000|2020-08-18 11:05:00|803.8|803.6|802.9|802.6|804.4|804.1|802.7|802.5|89643
1597749000000|2020-08-18 11:10:00|803|802.7|803.8|803.4|804.3|803.9|802.7|802.5|69035
1597749300000|2020-08-18 11:15:00|803.9|803.5|804.7|804.5|804.7|804.5|803.6|803.3|22009
1597749600000|2020-08-18 11:20:00|804.6|804.4|805.4|805.1|805.7|805.4|804.4|804.1|48224
1597749900000|2020-08-18 11:25:00|805.5|805.2|804.1|803.8|805.7|805.4|803.6|803.3|80016
1597750200000|2020-08-18 11:30:00|804.2|803.7|802.8|802.5|804.7|804.3|802.8|802.5|19730
1597750500000|2020-08-18 11:35:00|802.7|802.6|804.2|803.9|804.3|804.1|802.6|802.3|48051
1597750800000|2020-08-18 11:40:00|804.1|804|804.4|804.1|804.9|804.5|803.5|803.2|22865
1597751100000|2020-08-18 11:45:00|804.5|804.2|803.4|803.1|804.7|804.3|803|802.7|11600
1597751400000|2020-08-18 11:50:00|803.3|803|801.8|801.5|803.4|803|801.3|801|62624
1597751700000|2020-08-18 11:55:00|801.9|801.6|800.4|800.2|802.1|801.7|800.4|800.1|17589
1597752000000|2020-08-18 12:00:00|800.5|800.1|801.2|800.9|801.8|801.6|800.2|800|16900
1597752300000|2020-08-18 12:05:00|801.1|801|801.1|800.8|801.6|801.3|800.6|800.3|6169
1597752600000|2020-08-18 12:10:00|801.2|800.9|801.1|800.8|801.4|801|800.7|800.4|6279
1597752900000|2020-08-18 12:15:00|801.2|800.9|800.3|800|801.4|801.1|800.2|800|13363
1597753200000|2020-08-18 12:20:00|800.4|800.1|799.3|799|800.6|800.2|799.1|798.7|16200
1597753500000|2020-08-18 12:25:00|799.2|798.9|799.8|799.5|799.9|799.7|798.7|798.4|9262
1597753800000|2020-08-18 12:30:00|799.7|799.4|798.8|798.5|800.8|800.4|798.7|798.3|39213
1597754100000|2020-08-18 12:35:00|798.7|798.4|798.6|798.4|799.3|798.9|798.4|798.1|13891
1597754400000|2020-08-18 12:40:00|798.4|798.3|797.6|797.2|798.6|798.4|797.5|797.1|19493
1597754700000|2020-08-18 12:45:00|797.5|797.3|798.6|798.3|798.7|798.3|796.3|795.9|28376
1597755000000|2020-08-18 12:50:00|798.7|798.4|800.1|799.7|801|800.9|798.3|798.1|68776
1597755300000|2020-08-18 12:55:00|800|799.6|798.4|798.1|800.1|799.8|798.4|798.1|23950
1597755600000|2020-08-18 13:00:00|798.3|798|797.9|797.5|798.8|798.5|796.7|796.4|65020
1597755900000|2020-08-18 13:05:00|797.8|797.4|797.2|796.9|797.9|797.4|796.7|796.6|28043
1597756200000|2020-08-18 13:10:00|797.1|796.8|797|796.7|797.1|796.9|796.1|795.8|18491
1597756500000|2020-08-18 13:15:00|797.1|796.8|795.6|795.3|797.2|796.9|795.6|795.2|34261
1597756800000|2020-08-18 13:20:00|795.7|795.4|795.9|795.7|796.5|796.2|795.5|795.3|33037
1597757100000|2020-08-18 13:25:00|796|795.8|796.5|796.3|796.7|796.5|795.8|795.5|20059
1597757400000|2020-08-18 13:30:00|796.6|796.4|795.4|795.1|796.7|796.5|795.3|795|88634
1597757700000|2020-08-18 13:35:00|795.3|795|794.7|794.4|795.7|795.5|794.3|794|101129
1597758000000|2020-08-18 13:40:00|794.8|794.5|794.6|794.2|795|794.8|793.2|793|38841
1597758300000|2020-08-18 13:45:00|794.5|794.3|795.4|795.1|796.1|795.7|794.4|794.3|20585
1597758600000|2020-08-18 13:50:00|795.3|795|793.5|793.2|795.6|795.3|793.2|793|84869
1597758900000|2020-08-18 13:55:00|793.4|793.3|793.9|793.8|794.8|794.4|793.4|793.2|47022
1597759200000|2020-08-18 14:00:00|794.1|793.9|794.4|794.1|794.5|794.2|793.3|793|27598
1597759500000|2020-08-18 14:05:00|794.3|794|792.3|792|794.4|794.1|792.1|791.7|78569
1597759800000|2020-08-18 14:10:00|792.2|791.8|792.1|791.8|792.8|792.6|791.3|791|60923
1597760100000|2020-08-18 14:15:00|792|791.7|791.9|791.6|792.7|792.5|791.4|791.2|67646
1597760400000|2020-08-18 14:20:00|791.8|791.5|789|788.8|791.9|791.5|789|788.7|71452
1597760700000|2020-08-18 14:25:00|788.9|788.6|788.4|788.2|789.4|789.2|787.9|787.6|101638
1597761000000|2020-08-18 14:30:00|788.3|788.1|789.4|789.2|789.7|789.5|787.3|787.2|80615
1597761300000|2020-08-18 14:35:00|789.5|789.3|791.1|790.8|791.1|790.8|788.7|788.4|39250
1597761600000|2020-08-18 14:40:00|791|790.7|790.6|790.4|791.2|791|790.1|789.8|25718
1597761900000|2020-08-18 14:45:00|790.5|790.3|789.5|789.3|790.7|790.6|789.5|789.2|66005
1597762200000|2020-08-18 14:50:00|789.6|789.4|789.5|789.1|790.4|790.3|789.1|789|62737
1597762500000|2020-08-18 14:55:00|789.4|789|789.8|789.5|789.9|789.7|788.9|788.7|47554
1597762800000|2020-08-18 15:00:00|789.7|789.4|789.1|788.8|790.5|790.3|788.8|788.7|94041
1597763100000|2020-08-18 15:05:00|789|788.7|788.4|788.2|789|788.7|787.7|787.5|60736
1597763400000|2020-08-18 15:10:00|788.5|788.5|789.4|789.3|789.4|789.3|788|787.7|63803
1597763700000|2020-08-18 15:15:00|789.5|789.4|789.7|789.5|790.5|790.3|789.2|789.1|84537
1597764000000|2020-08-18 15:20:00|789.8|789.6|790.2|790|790.8|790.6|789.7|789.6|90185
1597764300000|2020-08-18 15:25:00|790.3|790.1|790.3|789.9|790.7|790.5|789.3|789|143979
1597820400000|2020-08-19 07:00:00|784.3|784|791.6|790.3|792.5|791.7|784.3|783.7|362040
1597820700000|2020-08-19 07:05:00|791.8|790.4|797.4|797|797.7|797|790.4|789.6|155963
1597821000000|2020-08-19 07:10:00|797.3|796.9|794.1|793.6|798.9|798.2|793.7|793.1|263881
1597821300000|2020-08-19 07:15:00|794|793.5|792|791.6|794.7|794.4|791.6|791.2|61153
1597821600000|2020-08-19 07:20:00|791.9|791.5|790.4|789.8|792|791.6|789.3|788.6|107101
1597821900000|2020-08-19 07:25:00|790.3|789.7|793.8|793.1|793.8|793.3|790.1|789.6|97081
1597822200000|2020-08-19 07:30:00|793.5|793.2|796|795.6|798.4|798|793.5|793.2|89140
1597822500000|2020-08-19 07:35:00|796.1|795.7|793.2|792.5|796.3|795.9|793.1|792.4|30858
1597822800000|2020-08-19 07:40:00|793.3|792.6|794|793.4|794.2|793.7|791.2|790.7|49040
1597823100000|2020-08-19 07:45:00|794.1|793.5|794.1|793.7|795|794.6|793.5|793|13870
1597823400000|2020-08-19 07:50:00|794.2|793.8|795|794.7|795.6|795.3|793.3|793|88180
1597823700000|2020-08-19 07:55:00|795.1|794.6|793.1|792.7|795.3|794.9|793|792.7|54023
1597824000000|2020-08-19 08:00:00|793.2|792.6|792.1|791.8|793.2|793|791.1|790.7|25021
1597824300000|2020-08-19 08:05:00|792|791.7|790.6|790.2|792.3|792|790.1|789.7|33641
1597824600000|2020-08-19 08:10:00|790.5|790.1|790.3|790|791.3|790.9|789.5|789.2|28547
1597824900000|2020-08-19 08:15:00|790.5|790.1|791.8|791.5|792.7|792.3|790.3|789.9|29775
1597825200000|2020-08-19 08:20:00|792|791.6|793|792.8|793.2|792.9|791.2|790.9|27068
1597825500000|2020-08-19 08:25:00|793.1|792.9|794.8|794.4|794.8|794.5|793.1|792.9|21024
1597825800000|2020-08-19 08:30:00|794.7|794.3|795.4|795.1|795.6|795.4|793.8|793.5|133499
1597826100000|2020-08-19 08:35:00|795.3|795|795.3|794.9|795.7|795.3|794|793.7|24414
1597826400000|2020-08-19 08:40:00|795.2|794.8|795.3|794.9|795.4|795.1|794.3|794.1|13214
1597826700000|2020-08-19 08:45:00|795.2|795|795.1|794.9|796|795.6|794.5|794.3|33545
1597827000000|2020-08-19 08:50:00|795|794.8|794.3|794|795.5|795.2|794.3|794|45286
1597827300000|2020-08-19 08:55:00|794.2|793.9|794.9|794.5|796|795.9|793.9|793.7|21399
1597827600000|2020-08-19 09:00:00|795|794.4|795.9|795.6|796|795.8|794.7|794.3|39682
1597827900000|2020-08-19 09:05:00|795.8|795.5|796.8|796.4|797.1|796.9|795.4|795|21202
1597828200000|2020-08-19 09:10:00|797|796.5|796.2|796|798.5|798.4|796.2|795.9|33320
1597828500000|2020-08-19 09:15:00|796.4|796.1|796.7|796.5|796.9|796.6|795.9|795.7|14487
1597828800000|2020-08-19 09:20:00|796.8|796.6|795.9|795.6|797.8|797.4|795.9|795.5|55836
1597829100000|2020-08-19 09:25:00|795.8|795.5|796|795.6|796.7|796.3|795.5|795.3|17724
1597829400000|2020-08-19 09:30:00|795.9|795.5|795.1|794.7|796|795.7|795|794.6|11248
1597829700000|2020-08-19 09:35:00|795.2|794.8|795.3|795.1|796|795.8|794.8|794.4|8175
1597830000000|2020-08-19 09:40:00|795.4|795|794.8|794.4|795.5|795.2|794.6|794.3|3901
1597830300000|2020-08-19 09:45:00|795|794.5|794.8|794.5|795.6|795.4|794.8|794.5|15115
1597830600000|2020-08-19 09:50:00|794.9|794.6|794.5|794.2|795.2|795|794.4|794.1|13054
1597830900000|2020-08-19 09:55:00|794.6|794.3|795.3|795|795.4|795.1|794.5|794.2|13734
1597831200000|2020-08-19 10:00:00|795.4|795.1|794.3|794|795.8|795.4|794|793.7|5795
1597831500000|2020-08-19 10:05:00|794.2|794.1|793.2|793.1|794.2|794.1|793.1|793|37048
1597831800000|2020-08-19 10:10:00|793.3|793.2|793.4|793.2|793.9|793.6|793.2|792.9|20376
1597832100000|2020-08-19 10:15:00|793.3|793.3|792.2|791.9|793.6|793.4|792.2|791.8|12862
1597832400000|2020-08-19 10:20:00|792.1|791.8|791.7|791.4|792.3|792.2|791.4|791.1|40340
1597832700000|2020-08-19 10:25:00|791.6|791.6|792.1|791.8|792.3|792.1|791.4|791.1|8917
1597833000000|2020-08-19 10:30:00|792.2|791.9|792.8|792.6|793|792.7|791.6|791.2|27043
1597833300000|2020-08-19 10:35:00|792.9|792.5|793|792.8|793.2|792.9|792.6|792.3|7490
1597833600000|2020-08-19 10:40:00|792.9|792.7|793.4|793.2|793.5|793.2|792.8|792.5|4506
1597833900000|2020-08-19 10:45:00|793.5|793.3|793.8|793.6|794|793.7|793.4|793.2|10319
1597834200000|2020-08-19 10:50:00|793.7|793.5|794.1|794|794.5|794.2|793.3|793.2|55612
1597834500000|2020-08-19 10:55:00|794|793.9|794.7|794.4|795|794.7|794|793.7|8714
1597834800000|2020-08-19 11:00:00|794.6|793.6|795.1|794.8|795.5|794.9|794.2|793.6|12458
1597835100000|2020-08-19 11:05:00|795.2|795|795.9|795.6|796.1|795.8|795.1|794.9|13574
1597835400000|2020-08-19 11:10:00|795.8|795.5|795.1|794.8|795.8|795.5|794.9|794.6|29177
1597835700000|2020-08-19 11:15:00|795|794.9|795.6|795.2|796|795.8|795|794.8|9332
1597836000000|2020-08-19 11:20:00|795.5|795.1|795.4|795.1|795.9|795.6|795.2|795.1|15492
1597836300000|2020-08-19 11:25:00|795.3|795|793.7|793.4|795.4|795|793.2|793|42431
1597836600000|2020-08-19 11:30:00|793.6|793.5|793.9|793.6|794.2|794|793.4|793.1|35205
1597836900000|2020-08-19 11:35:00|793.8|793.7|794|793.7|794.1|793.8|793.3|793.1|3340
1597837200000|2020-08-19 11:40:00|794.1|793.8|795|794.7|795.4|795|793.8|793.6|12359
1597837500000|2020-08-19 11:45:00|795.1|794.8|795.2|794.9|795.8|795.4|795|794.7|22548
1597837800000|2020-08-19 11:50:00|795.1|794.8|794.9|794.6|795.4|795.2|794.8|794.6|4697
1597838100000|2020-08-19 11:55:00|794.8|794.8|794.5|794.2|795.4|795.2|794.4|794.1|6073
1597838400000|2020-08-19 12:00:00|794.6|794.3|795.7|795.4|796.5|796.2|794.6|794.3|44913
1597838700000|2020-08-19 12:05:00|795.6|795.3|795.2|795.1|795.6|795.4|794.9|794.6|3830
1597839000000|2020-08-19 12:10:00|795.3|795|795.1|794.7|795.3|795.1|794.8|794.7|4744
1597839300000|2020-08-19 12:15:00|795.2|794.8|794.8|794.6|795.5|795.3|794.6|794.4|21187
1597839600000|2020-08-19 12:20:00|794.7|794.7|794.4|794.2|795.3|795|794.2|793.9|14571
1597839900000|2020-08-19 12:25:00|794.5|794.1|794.7|794.5|794.8|794.5|793.9|793.7|29068
1597840200000|2020-08-19 12:30:00|794.8|794.4|795.2|795|795.7|795.5|794.5|794.3|14863
1597840500000|2020-08-19 12:35:00|795.3|795.1|796.1|795.7|796.5|796.2|795.2|795.1|29421
1597840800000|2020-08-19 12:40:00|796.2|795.8|797.1|796.8|797.3|797|796.1|795.8|12328
1597841100000|2020-08-19 12:45:00|797|796.9|796.7|796.5|797.5|797.1|796.6|796.4|9982
1597841400000|2020-08-19 12:50:00|796.6|796.4|797.4|797.1|797.5|797.2|796.5|796.3|7142
1597841700000|2020-08-19 12:55:00|797.3|797|799.1|798.8|799.4|799.1|796.9|796.7|56323
1597842000000|2020-08-19 13:00:00|799.2|798.9|798.5|798.2|800.2|800|798.5|798.2|24392
1597842300000|2020-08-19 13:05:00|798.6|798.3|798.8|798.6|799.6|799.3|798.6|798.3|28305
1597842600000|2020-08-19 13:10:00|798.9|798.7|797.9|797.6|798.9|798.7|797.5|797.3|17605
1597842900000|2020-08-19 13:15:00|798|797.7|797.9|797.7|798.3|798|797.6|797.5|21450
1597843200000|2020-08-19 13:20:00|798|797.6|799.2|798.9|799.9|799.6|797.9|797.6|44527
1597843500000|2020-08-19 13:25:00|799.3|799|799|798.7|800|799.7|798.8|798.6|31831
1597843800000|2020-08-19 13:30:00|799.1|798.8|798.5|798.4|799.2|799|797.9|797.6|43023
1597844100000|2020-08-19 13:35:00|798.6|798.5|799.6|799.3|799.6|799.3|798.5|798.4|16691
1597844400000|2020-08-19 13:40:00|799.5|799.2|801|800.7|801.5|801.2|799.1|798.8|75516
1597844700000|2020-08-19 13:45:00|801.1|800.8|802.2|801.9|802.8|802.5|800.5|800.2|110944
1597845000000|2020-08-19 13:50:00|802.1|802|802.3|802.1|803.8|803.5|802.1|801.9|86171
1597845300000|2020-08-19 13:55:00|802.4|802.2|802.5|802.2|803.6|803.2|802.4|802.1|33781
1597845600000|2020-08-19 14:00:00|802.4|802.1|804|803.7|804.8|804.4|802.3|802|100941
1597845900000|2020-08-19 14:05:00|804.1|803.8|804.2|804|804.7|804.6|803.8|803.6|29681
1597846200000|2020-08-19 14:10:00|804.3|804.1|803.6|803.4|804.4|804.1|803.3|803|35106
1597846500000|2020-08-19 14:15:00|803.7|803.5|802.9|802.5|803.9|803.7|802.7|802.5|44614
1597846800000|2020-08-19 14:20:00|802.8|802.6|803.7|803.5|803.8|803.6|802.5|802.3|17931
1597847100000|2020-08-19 14:25:00|803.6|803.3|804.2|804.1|804.4|804.2|803.6|803.3|29830
1597847400000|2020-08-19 14:30:00|804.1|804|805.8|805.6|805.8|805.7|804|803.9|77478
1597847700000|2020-08-19 14:35:00|805.7|805.4|806|805.8|806.4|806.2|805.6|805.3|48443
1597848000000|2020-08-19 14:40:00|806.1|805.9|806.3|806.1|806.5|806.3|805.6|805.4|60397
1597848300000|2020-08-19 14:45:00|806.4|806.2|806.3|806|807|806.8|806.1|805.8|79034
1597848600000|2020-08-19 14:50:00|806.2|806.1|807.5|807.2|807.5|807.3|805.8|805.6|28086
1597848900000|2020-08-19 14:55:00|807.4|807.1|808.6|808.4|808.6|808.5|807.2|807|105707
1597849200000|2020-08-19 15:00:00|808.7|808.5|808.4|808.2|809.5|809.1|807.9|807.7|136652
1597849500000|2020-08-19 15:05:00|808.5|808.3|809.2|809|809.2|809|808.1|807.9|88859
1597849800000|2020-08-19 15:10:00|809.1|809.1|808.7|808.5|809.5|809.2|808.6|808.4|66741
1597850100000|2020-08-19 15:15:00|808.8|808.6|808.8|808.6|809.2|808.9|808.4|808.3|47550
1597850400000|2020-08-19 15:20:00|808.9|808.7|809.4|809.1|809.4|809.2|808.7|808.4|113286
1597850700000|2020-08-19 15:25:00|809.3|809.2|810.3|810|811|810.8|809.3|809.1|261490
1597906800000|2020-08-20 07:00:00|806|803.1|798.3|797.5|806|805.1|797.7|797|186618
1597907100000|2020-08-20 07:05:00|798.2|797.3|798.3|797.6|800|799.1|794.7|794|157318
1597907400000|2020-08-20 07:10:00|798.2|797.5|794.8|794.2|798.2|797.5|794|793.7|112652
1597907700000|2020-08-20 07:15:00|794.7|794.3|794.7|794.1|799|798.4|794.3|793.7|68165
1597908000000|2020-08-20 07:20:00|794.8|794.2|797.2|796.5|797.5|797.1|793.8|793.4|97834
1597908300000|2020-08-20 07:25:00|797.1|796.4|794.6|794|797.1|796.4|793.8|793.4|79594
1597908600000|2020-08-20 07:30:00|794.5|794.1|794.6|794.1|795.2|794.9|793.6|793|70690
1597908900000|2020-08-20 07:35:00|794.7|794.2|797.2|796.8|797.5|797.1|793.5|793|111693
1597909200000|2020-08-20 07:40:00|797.3|796.9|798.2|797.6|798.5|798.2|796.6|796.2|119187
1597909500000|2020-08-20 07:45:00|798.1|797.7|795.8|795.1|799.8|799.4|795.3|795|117470
1597909800000|2020-08-20 07:50:00|795.7|795.2|795.1|794.6|795.7|795.2|794|793.5|67175
1597910100000|2020-08-20 07:55:00|795.2|794.8|795.1|794.8|795.9|795.5|794.7|794.4|38466
1597910400000|2020-08-20 08:00:00|795|794.6|794.6|794.2|795.2|795|793.8|793.4|68976
1597910700000|2020-08-20 08:05:00|794.5|794.1|794.1|793.8|794.5|794.2|793|792.8|150537
1597911000000|2020-08-20 08:10:00|794|793.7|793.6|793.3|794.1|793.9|793.4|793.2|32595
1597911300000|2020-08-20 08:15:00|793.5|793.2|792.3|791.9|793.5|793.2|790.9|790.5|173503
1597911600000|2020-08-20 08:20:00|792.4|792|789.5|789.1|792.5|792.1|789.4|789|163574
1597911900000|2020-08-20 08:25:00|789.4|789|790.9|790.3|791.3|790.9|788.3|788|94021
1597912200000|2020-08-20 08:30:00|790.8|790.2|791.8|791.4|792.3|791.9|790|789.8|57536
1597912500000|2020-08-20 08:35:00|791.7|791.5|793.5|793.1|793.6|793.2|791|790.5|20834
1597912800000|2020-08-20 08:40:00|793.6|793|792.9|792.3|793.6|793.2|792.3|791.9|22701
1597913100000|2020-08-20 08:45:00|792.8|792.2|793.3|792.8|794|793.9|792.1|791.8|49858
1597913400000|2020-08-20 08:50:00|793.2|792.7|794.2|793.8|794.5|794.2|792.6|792.3|49313
1597913700000|2020-08-20 08:55:00|794.3|793.9|794.4|793.9|795.4|795|793.7|793.4|70162
1597914000000|2020-08-20 09:00:00|794.3|793.8|793.5|793|795.8|795.5|792.9|792.5|74020
1597914300000|2020-08-20 09:05:00|793.4|793.1|794.4|793.9|794.8|794.6|793.3|793.1|20261
1597914600000|2020-08-20 09:10:00|794.5|794|794.4|794.2|795.5|795.2|794.3|794|37875
1597914900000|2020-08-20 09:15:00|794.5|794.3|794|793.7|794.7|794.6|794|793.7|23595
1597915200000|2020-08-20 09:20:00|794.1|793.8|792.8|792.4|794.2|793.8|792.8|792.3|33118
1597915500000|2020-08-20 09:25:00|792.9|792.5|794.7|794.3|794.7|794.5|792.9|792.5|17409
1597915800000|2020-08-20 09:30:00|794.6|794.2|795.1|794.7|795.1|794.7|793.9|793.6|33320
1597916100000|2020-08-20 09:35:00|794.9|794.8|793.7|793.4|795.1|794.9|793.7|793.3|20755
1597916400000|2020-08-20 09:40:00|793.8|793.5|794.7|794.5|795.5|795.2|793.7|793.4|112087
1597916700000|2020-08-20 09:45:00|794.8|794.6|794.3|794.1|794.9|794.6|794|793.7|28424
1597917000000|2020-08-20 09:50:00|794.5|794.4|793.4|793.2|794.8|794.6|793.3|793.2|45632
1597917300000|2020-08-20 09:55:00|793.5|793.3|793.6|793.3|793.9|793.8|793|792.7|19132
1597917600000|2020-08-20 10:00:00|793.7|793.4|792.8|792.5|793.9|793.6|792.7|792.4|19175
1597917900000|2020-08-20 10:05:00|792.7|792.4|792.7|792.3|792.8|792.6|792.1|791.7|3240
1597918200000|2020-08-20 10:10:00|792.8|792.4|793.8|793.5|793.9|793.5|792.4|792|30941
1597918500000|2020-08-20 10:15:00|793.9|793.6|795.8|795.5|795.9|795.7|793.9|793.6|49976
1597918800000|2020-08-20 10:20:00|795.9|795.6|796.3|795.9|796.8|796.7|795.5|795.2|39408
1597919100000|2020-08-20 10:25:00|796.2|796|796.4|796.1|797.6|797.2|795.8|795.6|24513
1597919400000|2020-08-20 10:30:00|796.5|796.2|797|796.7|797.8|797.5|796.3|795.9|23369
1597919700000|2020-08-20 10:35:00|797.1|796.8|797.3|797|797.4|797.2|796.5|796.3|12344
1597920000000|2020-08-20 10:40:00|797.2|796.9|797|796.6|797.6|797.4|796.9|796.6|23486
1597920300000|2020-08-20 10:45:00|796.9|796.7|796.7|796.4|797.2|796.9|796.4|796.1|1898
1597920600000|2020-08-20 10:50:00|796.6|796.3|797.4|797.2|797.6|797.4|796.5|796.3|38766
1597920900000|2020-08-20 10:55:00|797.5|797.3|797.3|797|797.8|797.6|796.8|796.5|22775
1597921200000|2020-08-20 11:00:00|798|796.9|797.1|796.8|798|797.4|796.8|796.6|24135
1597921500000|2020-08-20 11:05:00|797|796.7|796.6|796.3|797.3|797.1|796.3|796|25835
1597921800000|2020-08-20 11:10:00|796.5|796.2|796.3|796.1|796.9|796.5|795.9|795.6|15063
1597922100000|2020-08-20 11:15:00|796.2|796|796|795.7|796.6|796.3|795.9|795.6|14118
1597922400000|2020-08-20 11:20:00|796.1|795.8|795.4|795|796.3|796.1|795.2|794.9|4353
1597922700000|2020-08-20 11:25:00|795.3|795.1|795.2|794.9|795.6|795.3|794.9|794.5|7169
1597923000000|2020-08-20 11:30:00|795.1|794.8|795.4|795.1|795.7|795.4|794.8|794.6|14517
1597923300000|2020-08-20 11:35:00|795.5|795.2|794.7|794.4|796.1|795.8|794.6|794.3|21728
1597923600000|2020-08-20 11:40:00|794.8|794.3|795.1|795|795.1|795|794.3|794.1|23466
1597923900000|2020-08-20 11:45:00|795.2|795.1|795.4|795.1|795.7|795.5|795|794.8|4614
1597924200000|2020-08-20 11:50:00|795.1|795|793.4|793.1|795.5|795.2|793.2|793|29345
1597924500000|2020-08-20 11:55:00|793.5|793.2|793.7|793.5|793.9|793.6|792.7|792.4|19515
1597924800000|2020-08-20 12:00:00|793.8|793.6|793.8|793.5|794.3|794.1|793.7|793.5|11793
1597925100000|2020-08-20 12:05:00|793.9|793.6|792.5|792.3|794.2|794|791.8|791.4|52020
1597925400000|2020-08-20 12:10:00|792.4|792.2|793.7|793.4|793.8|793.6|792.4|792.2|19301
1597925700000|2020-08-20 12:15:00|793.6|793.5|793.1|792.9|793.9|793.8|792.9|792.7|11340
1597926000000|2020-08-20 12:20:00|793|792.8|793.8|793.6|794.2|793.9|792.9|792.6|6643
1597926300000|2020-08-20 12:25:00|793.7|793.5|794.5|794.1|794.6|794.4|793.7|793.4|19456
1597926600000|2020-08-20 12:30:00|794.4|794|792.6|792.2|794.4|794|792.3|791.9|35713
1597926900000|2020-08-20 12:35:00|792.7|792.3|791.7|791.3|792.8|792.5|791.4|791.2|24551
1597927200000|2020-08-20 12:40:00|791.6|791.2|792.7|792.5|792.8|792.6|791.6|791.2|14919
1597927500000|2020-08-20 12:45:00|792.6|792.4|792.3|792.1|792.8|792.6|792|791.7|48995
1597927800000|2020-08-20 12:50:00|792.2|792|791.2|790.8|792.6|792.3|790.7|790.4|48226
1597928100000|2020-08-20 12:55:00|791.3|790.9|791.3|791|791.8|791.5|790.8|790.5|21458
1597928400000|2020-08-20 13:00:00|791.4|790.9|790.5|790.3|791.4|791|790.2|790|13394
1597928700000|2020-08-20 13:05:00|790.4|790.2|790.9|790.6|790.9|790.8|790|789.6|89769
1597929000000|2020-08-20 13:10:00|791|790.7|790.4|790.1|791.1|791|790.4|790.1|16400
1597929300000|2020-08-20 13:15:00|790.5|790.2|790.3|790.1|790.8|790.7|790.1|789.7|13895
1597929600000|2020-08-20 13:20:00|790.4|790.2|790.3|790|791.1|790.8|790.1|789.8|9998
1597929900000|2020-08-20 13:25:00|790.4|790.1|790.8|790.5|790.9|790.7|789.9|789.6|8984
1597930200000|2020-08-20 13:30:00|790.7|790.4|791|790.7|791.8|791.7|789.8|789.5|27243
1597930500000|2020-08-20 13:35:00|790.9|790.8|790.4|790.1|791.3|791.1|790.2|790.1|30778
1597930800000|2020-08-20 13:40:00|790.3|790|789.7|789.3|790.7|790.4|788.7|788.3|44353
1597931100000|2020-08-20 13:45:00|789.6|789.2|790|789.7|790.7|790.5|789.2|788.9|40696
1597931400000|2020-08-20 13:50:00|789.9|789.6|791.5|791.3|792.3|792|789.8|789.6|45774
1597931700000|2020-08-20 13:55:00|791.4|791.2|792.4|792.1|792.5|792.2|790.9|790.5|31211
1597932000000|2020-08-20 14:00:00|792.3|792.2|791.6|791.4|793|792.8|791.5|791.1|45046
1597932300000|2020-08-20 14:05:00|791.7|791.5|790.7|790.3|791.8|791.6|790|789.8|53841
1597932600000|2020-08-20 14:10:00|790.8|790.4|790.2|789.9|790.9|790.5|789.8|789.6|11404
1597932900000|2020-08-20 14:15:00|790.3|790|792.4|792|792.5|792.2|789.9|789.6|66468
1597933200000|2020-08-20 14:20:00|792.5|792.1|792.4|792.1|793.1|792.8|791.7|791.5|11709
1597933500000|2020-08-20 14:25:00|792.5|792.2|791.6|791.3|793.4|793.1|791.4|791.1|45441
1597933800000|2020-08-20 14:30:00|791.7|791.4|791.7|791.5|792.3|792.1|791.4|791.2|13008
1597934100000|2020-08-20 14:35:00|791.8|791.6|790.6|790.2|792.5|792.3|790.5|790.1|75110
1597934400000|2020-08-20 14:40:00|790.5|790.3|789.7|789.4|790.9|790.6|789.5|789.1|42455
1597934700000|2020-08-20 14:45:00|789.6|789.5|790.4|790|790.5|790.1|789.4|789|37930
1597935000000|2020-08-20 14:50:00|790.5|790.1|790|789.8|791|790.9|789.9|789.4|66564
1597935300000|2020-08-20 14:55:00|790.1|789.7|789.5|789.4|790.3|790.1|789.2|789|36025
1597935600000|2020-08-20 15:00:00|789.4|789.3|789.1|789|789.7|789.5|788.9|788.7|39917
1597935900000|2020-08-20 15:05:00|789|788.9|787.9|787.7|789.3|789|787.5|787.3|91675
1597936200000|2020-08-20 15:10:00|787.8|787.6|788.2|787.9|788.3|788.1|787.6|787.4|123068
1597936500000|2020-08-20 15:15:00|788.1|787.8|788.2|788|788.8|788.5|787.9|787.7|69285
1597936800000|2020-08-20 15:20:00|788.3|787.9|788.7|788.5|789.1|788.9|787.9|787.7|80735
1597937100000|2020-08-20 15:25:00|788.8|788.4|790.7|790.4|790.7|790.4|788.7|788.4|108268
1597993200000|2020-08-21 07:00:00|793.5|792|793.2|792.3|798|797.3|792|790.4|298111
1597993500000|2020-08-21 07:05:00|793.1|792.2|791.7|791.1|797|796.4|790.3|790|273464
1597993800000|2020-08-21 07:10:00|791.9|791.2|791.9|791.2|792.1|791.8|788.6|788.2|75644
1597994100000|2020-08-21 07:15:00|791.8|790.7|788.3|787.8|791.9|790.9|783.8|783|309743
1597994400000|2020-08-21 07:20:00|788.2|787.7|787.3|786.5|788.2|787.7|783|782.1|107605
1597994700000|2020-08-21 07:25:00|787.1|786.3|787.5|787|788.2|787.9|786.3|785.9|59004
1597995000000|2020-08-21 07:30:00|787.6|787.1|789.5|789.1|790.5|790.2|787.1|786.4|170328
1597995300000|2020-08-21 07:35:00|789.4|789|791|790.7|792.1|791.7|788|787.3|62238
1597995600000|2020-08-21 07:40:00|791.1|791|789.3|789|791.8|791.4|788.7|788.1|48680
1597995900000|2020-08-21 07:45:00|789.4|788.9|789.4|788.9|791.3|790.8|788.9|788.3|28419
1597996200000|2020-08-21 07:50:00|789.5|789|790|789.6|791|790.8|789.2|788.7|71293
1597996500000|2020-08-21 07:55:00|790.1|789.7|793|792.6|794|793.5|790|789.7|124802
1597996800000|2020-08-21 08:00:00|792.9|792.5|791.1|790.6|793|792.5|790.6|790.1|40125
1597997100000|2020-08-21 08:05:00|791.2|790.7|792.3|791.9|792.7|792.3|791.2|790.7|27460
1597997400000|2020-08-21 08:10:00|792.2|791.8|791|790.5|793|792.5|790.6|790.2|32143
1597997700000|2020-08-21 08:15:00|790.9|790.6|791|790.5|792|791.7|790.5|790.3|21917
1597998000000|2020-08-21 08:20:00|790.9|790.4|791.1|790.6|791.4|791|788.7|788.3|93558
1597998300000|2020-08-21 08:25:00|791|790.5|788.9|788.6|791.1|790.6|788.8|788.6|52676
1597998600000|2020-08-21 08:30:00|789|788.7|788.6|788.4|790.4|790.1|787.5|787.2|26128
1597998900000|2020-08-21 08:35:00|788.5|788.3|786.9|786.4|788.8|788.4|786.5|786.1|38540
1597999200000|2020-08-21 08:40:00|786.8|786.3|786.4|786.1|786.9|786.6|786.1|785.6|58430
1597999500000|2020-08-21 08:45:00|786.3|786|786.8|786.5|786.9|786.6|785.8|785.5|37458
1597999800000|2020-08-21 08:50:00|786.7|786.6|787.1|786.8|787.9|787.6|786.6|786.3|23091
1598000100000|2020-08-21 08:55:00|787|786.9|787.3|787|788|787.5|786.4|786.2|20903
1598000400000|2020-08-21 09:00:00|787.4|786.9|786.5|786.3|787.4|786.9|786.5|786.1|7219
1598000700000|2020-08-21 09:05:00|786.4|786.2|786.8|786.5|787.5|787.2|786.1|786|12283
1598001000000|2020-08-21 09:10:00|786.7|786.4|786.4|786.1|787.4|787.2|786.2|785.8|67363
1598001300000|2020-08-21 09:15:00|786.5|786|786.2|785.9|787.1|786.9|785.9|785.8|32933
1598001600000|2020-08-21 09:20:00|786.1|785.8|786.2|786|786.9|786.6|785.8|785.5|27031
1598001900000|2020-08-21 09:25:00|786.1|785.9|785.1|784.8|786.4|786.2|785|784.7|104078
1598002200000|2020-08-21 09:30:00|785|784.7|784.6|784.2|785.4|785.2|784.1|783.9|48410
1598002500000|2020-08-21 09:35:00|784.5|784.1|783.7|783.3|784.7|784.3|783.7|783.3|38375
1598002800000|2020-08-21 09:40:00|783.6|783.4|783.7|783.4|784.4|784.1|782.7|782.4|131052
1598003100000|2020-08-21 09:45:00|783.6|783.3|786.2|785.8|786.2|785.8|783|782.8|95183
1598003400000|2020-08-21 09:50:00|786.3|785.9|783.5|783.2|786.4|786.2|783.4|783.2|86176
1598003700000|2020-08-21 09:55:00|783.4|783.3|784.8|784.5|785|784.7|783.4|783.2|163551
1598004000000|2020-08-21 10:00:00|784.9|784.6|785.7|785.4|786.5|786.2|784.3|784.1|87100
1598004300000|2020-08-21 10:05:00|785.8|785.3|785.6|785.4|786.3|786|785.4|785.1|30544
1598004600000|2020-08-21 10:10:00|785.7|785.5|786.2|785.9|786.6|786.2|785.4|785.1|41337
1598004900000|2020-08-21 10:15:00|786.1|785.8|784.5|784.3|786.3|785.9|783.8|783.5|63130
1598005200000|2020-08-21 10:20:00|784.6|784.4|784.2|784|785|784.7|784|783.6|74348
1598005500000|2020-08-21 10:25:00|784.1|783.9|784.5|784.2|784.8|784.5|783.4|783.1|22062
1598005800000|2020-08-21 10:30:00|784.6|784.3|784.4|784.1|784.6|784.4|784.1|783.9|12404
1598006100000|2020-08-21 10:35:00|784.5|784.2|783.8|783.6|785|784.7|783.7|783.6|24144
1598006400000|2020-08-21 10:40:00|783.7|783.5|784|783.6|784.4|784.2|783.3|783|34367
1598006700000|2020-08-21 10:45:00|783.9|783.7|783.2|783|784.1|783.9|783.2|783|19739
1598007000000|2020-08-21 10:50:00|783.3|783.1|782.2|782|783.3|783.2|782.1|782|34564
1598007300000|2020-08-21 10:55:00|782.1|782.1|782.4|782.2|782.6|782.3|781.4|781.2|163573
1598007900000|2020-08-21 11:05:00|783|782.5|783|782.7|784.2|783.9|782.7|782.5|389664
1598008200000|2020-08-21 11:10:00|783.1|782.9|783.6|783.4|784.2|783.9|782|781.8|44116
1598008500000|2020-08-21 11:15:00|783.5|783.3|782.9|782.5|784|783.7|782.7|782.3|30292
1598008800000|2020-08-21 11:20:00|782.8|782.4|782|781.7|782.8|782.6|781.8|781.5|24606
1598009100000|2020-08-21 11:25:00|782.1|781.8|781.6|781.2|782.1|781.9|781.4|781.1|51666
1598009400000|2020-08-21 11:30:00|781.5|781.1|780.8|780.4|781.7|781.5|780.4|780.1|32852
1598009700000|2020-08-21 11:35:00|780.7|780.3|781.2|780.8|781.6|781.2|780.4|780.2|26949
1598010000000|2020-08-21 11:40:00|781.1|780.7|781.5|781.3|781.5|781.4|780.9|780.6|6717
1598010300000|2020-08-21 11:45:00|781.4|781.2|779.5|779.2|781.5|781.3|779.2|779|163961
1598010600000|2020-08-21 11:50:00|779.6|779.5|778.8|778.6|779.6|779.5|778|777.7|65798
1598010900000|2020-08-21 11:55:00|778.9|778.5|777.6|777.3|778.9|778.7|777.5|777.2|33312
1598011200000|2020-08-21 12:00:00|777.7|777.4|775.6|775.3|777.7|777.5|775.2|775|155798
1598011500000|2020-08-21 12:05:00|775.5|775.1|775.4|775.1|776.1|775.9|775.1|775|140879
1598011800000|2020-08-21 12:10:00|775.3|775|772.7|772.3|775.3|775|772.2|772|217584
1598012100000|2020-08-21 12:15:00|772.6|772.2|772.8|772.5|774.1|773.8|772.2|772|73966
1598012400000|2020-08-21 12:20:00|772.7|772.4|771.6|771.3|772.8|772.4|769.8|769.5|148860
1598012700000|2020-08-21 12:25:00|771.5|771.2|772|771.8|772.4|772|771|770.6|93023
1598013000000|2020-08-21 12:30:00|771.9|771.7|772.2|771.9|772.9|772.6|770.8|770.5|81852
1598013300000|2020-08-21 12:35:00|772.1|771.8|771.7|771.5|773|772.6|771.4|771|103458
1598013600000|2020-08-21 12:40:00|771.8|771.6|772.3|772|772.5|772|771|770.7|66382
1598013900000|2020-08-21 12:45:00|772.2|771.9|772.3|772|772.8|772.5|771.5|771.3|38850
1598014200000|2020-08-21 12:50:00|772.2|771.9|772.2|771.8|772.4|772.3|771.2|771|99608
1598014500000|2020-08-21 12:55:00|772.1|771.7|770.6|770.4|772.1|771.7|770.5|770.3|53295
1598014800000|2020-08-21 13:00:00|770.5|770.3|768.7|768.4|770.8|770.6|768.1|768|143108
1598015100000|2020-08-21 13:05:00|768.6|768.5|769.3|769|769.8|769.5|768.6|768.4|52267
1598015400000|2020-08-21 13:10:00|769.2|768.9|770.5|770.2|770.9|770.8|769.2|768.9|74633
1598015700000|2020-08-21 13:15:00|770.4|770.1|771|770.7|771.2|771|770|769.6|36824
1598016000000|2020-08-21 13:20:00|770.9|770.6|771.9|771.7|772.2|771.9|770.3|770|60526
1598016300000|2020-08-21 13:25:00|772|771.8|771.9|771.7|773|772.7|771.7|771.4|45933
1598016600000|2020-08-21 13:30:00|772|771.6|774.1|773.8|774.2|773.9|770.5|770.2|169549
1598016900000|2020-08-21 13:35:00|774|773.7|774.3|773.8|775.2|775|772.5|772.3|86800
1598017200000|2020-08-21 13:40:00|774.4|773.9|774|773.5|775|774.6|773.3|773.1|86370
1598017500000|2020-08-21 13:45:00|774.2|773.6|776.6|776.3|777.4|777.1|774.1|773.6|113272
1598017800000|2020-08-21 13:50:00|776.7|776.4|778|777.7|778.5|778.1|776.2|776.1|133679
1598018100000|2020-08-21 13:55:00|777.9|777.6|778.5|778.1|778.9|778.6|776.8|776.6|99239
1598018400000|2020-08-21 14:00:00|778.4|777.9|778.9|778.5|779.8|779.6|778.1|777.8|92480
1598018700000|2020-08-21 14:05:00|778.8|778.4|780.5|780.2|780.6|780.3|777.5|777.4|75989
1598019000000|2020-08-21 14:10:00|780.4|780.3|779.5|779.2|781|780.7|779.3|779|94510
1598019300000|2020-08-21 14:15:00|779.6|779.3|778.7|778.4|780|779.7|778.5|778.2|40680
1598019600000|2020-08-21 14:20:00|778.8|778.3|777.9|777.6|778.8|778.5|777.8|777.6|28976
1598019900000|2020-08-21 14:25:00|777.8|777.5|779.3|779|779.4|779.2|777.2|777|41621
1598020200000|2020-08-21 14:30:00|779.4|779.1|780.3|780.1|780.8|780.4|779.4|779|66086
1598020500000|2020-08-21 14:35:00|780.2|780|780|779.8|780.9|780.7|779.8|779.6|41711
1598020800000|2020-08-21 14:40:00|780.1|779.9|779.7|779.5|780.2|780.1|779.4|779.2|28003
1598021100000|2020-08-21 14:45:00|779.8|779.6|779.7|779.4|780.2|780.1|779.1|779|70100
1598021400000|2020-08-21 14:50:00|779.8|779.5|780.2|780|780.4|780.1|779.8|779.4|51620
1598021700000|2020-08-21 14:55:00|780.1|779.9|779.5|779.2|780.9|780.6|779.3|779|56646
1598022000000|2020-08-21 15:00:00|779.6|779.3|779.1|778.9|780.1|779.9|778.7|778.5|42356
1598022300000|2020-08-21 15:05:00|779.2|779|780.6|780.3|780.9|780.7|779.1|779|54448
1598022600000|2020-08-21 15:10:00|780.5|780.4|780.9|780.7|782.4|782|780.2|780|357518
1598022900000|2020-08-21 15:15:00|780.8|780.6|780|779.8|781.5|781.3|779.8|779.6|75566
1598023200000|2020-08-21 15:20:00|780.1|779.9|782.2|781.9|782.4|782.2|780.1|779.9|111128
1598023500000|2020-08-21 15:25:00|782.3|782|780.2|779.6|782.5|782.3|779.1|778.9|148980
1598252400000|2020-08-24 07:00:00|787|785.9|788.7|787.7|793.6|793.1|786.8|785|258283
1598252700000|2020-08-24 07:05:00|788.6|787.8|785.2|784.5|791|790.6|784.4|784|142451
1598253000000|2020-08-24 07:10:00|785.3|784.6|785.7|785.2|788.8|788.4|785.2|784.6|114293
1598253300000|2020-08-24 07:15:00|785.8|785.1|782.6|782|788.2|787.6|782.1|781.4|173880
1598253600000|2020-08-24 07:20:00|782.7|782.1|784.5|784|786.4|785.7|782.2|781.2|125153
1598253900000|2020-08-24 07:25:00|784.6|784.1|785.4|785|786|785.4|782.6|782.2|53553
1598254200000|2020-08-24 07:30:00|785.5|785.1|785.7|785.3|786|785.8|784|783.5|76140
1598254500000|2020-08-24 07:35:00|785.8|785.4|787.7|787.3|789|788.6|785.8|785.4|35313
1598254800000|2020-08-24 07:40:00|787.6|787.2|788.4|788.1|789.4|788.9|787.3|786.9|35177
1598255100000|2020-08-24 07:45:00|788.5|788.2|789.6|789.2|790|789.7|788.3|788|50082
1598255400000|2020-08-24 07:50:00|789.7|789.3|791.7|791.4|792.7|792.6|789.3|788.8|193298
1598255700000|2020-08-24 07:55:00|791.8|791.5|790.5|790.1|792.5|792.2|790.4|790|35727
1598256000000|2020-08-24 08:00:00|790.6|790.2|788.7|788.3|791.3|791.1|788.6|788.1|36682
1598256300000|2020-08-24 08:05:00|788.6|788.2|788.3|787.9|789|788.6|787.4|787|54432
1598256600000|2020-08-24 08:10:00|788.2|787.8|789.7|789.3|790|789.6|788|787.6|44282
1598256900000|2020-08-24 08:15:00|789.8|789.4|787.5|787.1|790.6|790.3|787.3|787|51090
1598257200000|2020-08-24 08:20:00|787.6|787|788.8|788.6|789|788.8|787.5|787|24291
1598257500000|2020-08-24 08:25:00|788.9|788.5|789.6|789.4|789.7|789.4|787.8|787.3|33366
1598257800000|2020-08-24 08:30:00|789.5|789.2|791.1|790.7|791.4|791|789.2|789|31699
1598258100000|2020-08-24 08:35:00|791|790.6|791.2|791|791.4|791.2|790.4|790.2|59217
1598258400000|2020-08-24 08:40:00|791.3|791.1|792.9|792.6|793.8|793.4|791.1|790.9|127449
1598258700000|2020-08-24 08:45:00|793|792.7|794.5|794.3|795|794.8|792.9|792.6|40987
1598259000000|2020-08-24 08:50:00|794.6|794.4|793|792.7|795|794.9|793|792.7|61177
1598259300000|2020-08-24 08:55:00|792.9|792.6|794.8|794.6|794.8|794.6|792.4|792.1|81804
1598259600000|2020-08-24 09:00:00|794.9|794.7|794.1|793.8|795.6|795.2|793.3|793.1|187124
1598259900000|2020-08-24 09:05:00|794|793.9|793|792.7|795|794.9|793|792.6|45323
1598260200000|2020-08-24 09:10:00|793.1|792.8|793.7|793.4|793.9|793.7|793.1|792.8|5714
1598260500000|2020-08-24 09:15:00|793.8|793.5|793.3|793|793.9|793.6|792.7|792.4|27436
1598260800000|2020-08-24 09:20:00|793.4|793.1|794.6|794.3|794.9|794.8|792.7|792.5|105599
1598261100000|2020-08-24 09:25:00|794.5|794.2|794.2|793.9|795.1|795|793.2|792.9|32638
1598261400000|2020-08-24 09:30:00|794.3|794|794.8|794.4|795.1|795|794.1|793.9|85817
1598261700000|2020-08-24 09:35:00|794.7|794.5|796|795.6|796.4|796.2|794.7|794.5|37493
1598262000000|2020-08-24 09:40:00|796.1|795.7|795.4|795.2|796.2|795.9|795.1|794.9|17352
1598262300000|2020-08-24 09:45:00|795.5|795.4|795.4|795.1|795.9|795.7|794.9|794.6|50801
1598262600000|2020-08-24 09:50:00|795.3|795|794|793.8|795.7|795.5|793.7|793.4|10086
1598262900000|2020-08-24 09:55:00|794.1|793.7|793.7|793.4|794.9|794.5|793.3|793|52567
1598263200000|2020-08-24 10:00:00|793.8|793.5|792.8|792.5|794.3|794.1|792.6|792.4|29779
1598263500000|2020-08-24 10:05:00|792.9|792.6|793.9|793.6|794|793.8|792.7|792.5|28959
1598263800000|2020-08-24 10:10:00|793.8|793.7|793.1|792.8|794|793.9|792.9|792.6|11773
1598264100000|2020-08-24 10:15:00|793|792.9|793.1|793|793.4|793.1|792.5|792.2|30546
1598264400000|2020-08-24 10:20:00|793|792.9|793.7|793.4|793.9|793.5|792.5|792.2|48294
1598264700000|2020-08-24 10:25:00|793.6|793.3|793.6|793.3|794.3|794|793.3|793.1|22034
1598265000000|2020-08-24 10:30:00|793.7|793.4|795.4|795.1|795.6|795.4|793.6|793.4|47716
1598265300000|2020-08-24 10:35:00|795.5|795.2|796.1|795.8|796.1|795.9|795.3|795.1|40120
1598265600000|2020-08-24 10:40:00|796|795.9|795.8|795.6|796.3|796.2|795.3|795.2|15350
1598265900000|2020-08-24 10:45:00|795.9|795.4|796.4|796.1|796.9|796.7|795.6|795.2|24486
1598266200000|2020-08-24 10:50:00|796.3|796|796.6|796.3|797|796.7|796.3|795.9|16393
1598266500000|2020-08-24 10:55:00|796.7|796.4|796.5|796.3|796.7|796.4|795.3|795.2|36681
1598266800000|2020-08-24 11:00:00|796.6|795.2|795.6|795.2|796.7|795.9|795.3|794.5|25990
1598267100000|2020-08-24 11:05:00|795.5|795.3|795.7|795.4|796.2|795.8|795.4|795.1|15167
1598267400000|2020-08-24 11:10:00|795.6|795.3|796.1|795.8|796.4|796.1|795.5|795.2|16552
1598267700000|2020-08-24 11:15:00|796|795.7|797|796.7|797|796.8|796|795.6|31467
1598268000000|2020-08-24 11:20:00|796.9|796.8|796.7|796.4|797.2|797|796.4|796.3|20075
1598268300000|2020-08-24 11:25:00|796.6|796.3|796.1|795.8|796.9|796.5|796.1|795.7|16663
1598268600000|2020-08-24 11:30:00|796.2|795.9|796.7|796.4|796.7|796.5|796.1|795.9|27349
1598268900000|2020-08-24 11:35:00|796.8|796.5|797.1|796.8|797.1|796.8|796.5|796.3|8119
1598269200000|2020-08-24 11:40:00|797|796.7|796.1|795.8|797|796.7|796|795.6|16070
1598269500000|2020-08-24 11:45:00|796|795.7|794.7|794.4|796.1|795.8|794.2|794|33987
1598269800000|2020-08-24 11:50:00|794.8|794.5|794.7|794.4|794.9|794.6|794.2|793.8|7745
1598270100000|2020-08-24 11:55:00|794.6|794.5|796.4|796.1|797.4|797|794.6|794.5|29213
1598270400000|2020-08-24 12:00:00|796.5|796.2|796.6|796.2|797.4|797.1|796.2|795.9|29421
1598270700000|2020-08-24 12:05:00|796.7|796.3|797.4|797.1|797.4|797.2|796.6|796.2|30231
1598271000000|2020-08-24 12:10:00|797.3|797|796.9|796.5|797.4|797.1|796.4|796.1|48614
1598271300000|2020-08-24 12:15:00|796.8|796.6|794.9|794.6|796.9|796.7|794.8|794.5|18681
1598271600000|2020-08-24 12:20:00|794.8|794.7|795.9|795.5|796|795.7|794.8|794.5|33152
1598271900000|2020-08-24 12:25:00|796|795.6|795|794.8|796|795.7|794.7|794.5|25343
1598272200000|2020-08-24 12:30:00|794.9|794.7|795|794.8|795.8|795.5|794.9|794.6|8808
1598272500000|2020-08-24 12:35:00|794.9|794.7|793.5|793.2|795|794.7|793.3|793.1|55763
1598272800000|2020-08-24 12:40:00|793.6|793.3|793.7|793.4|794.1|793.9|793.1|793|34624
1598273100000|2020-08-24 12:45:00|793.6|793.5|792.9|792.6|793.9|793.7|792.8|792.6|13439
1598273400000|2020-08-24 12:50:00|793|792.7|792.5|792.2|793.3|793|791.5|791.4|187694
1598273700000|2020-08-24 12:55:00|792.4|792.3|792.8|792.4|793.5|793.2|792.1|791.7|17704
1598274000000|2020-08-24 13:00:00|792.7|792.5|792.9|792.5|793.4|793.2|792.7|792.4|14076
1598274300000|2020-08-24 13:05:00|793|792.6|791.9|791.6|793.1|792.8|791.7|791.5|23570
1598274600000|2020-08-24 13:10:00|791.8|791.5|791.8|791.4|792.6|792.4|791.4|791.1|24262
1598274900000|2020-08-24 13:15:00|791.9|791.5|792.4|792.1|792.4|792.1|791.6|791.3|6236
1598275200000|2020-08-24 13:20:00|792.3|792|791.7|791.4|792.5|792.3|791.4|791.2|38539
1598275500000|2020-08-24 13:25:00|791.6|791.5|792.2|791.9|792.7|792.5|791.1|790.7|116186
1598275800000|2020-08-24 13:30:00|792.1|792|788.4|788|792.3|792.1|788.4|788|105305
1598276100000|2020-08-24 13:35:00|788.1|788.1|788.7|788.4|789.1|788.8|787.6|787.3|114108
1598276400000|2020-08-24 13:40:00|788.6|788.3|788.4|788|789.4|789.1|787.9|787.7|58589
1598276700000|2020-08-24 13:45:00|788.5|788.1|787.3|786.8|789.3|789|786.3|785.9|120883
1598277000000|2020-08-24 13:50:00|787.2|786.9|787.3|787|787.5|787.2|785.6|785.5|40298
1598277300000|2020-08-24 13:55:00|787.2|786.8|788.4|788.2|788.4|788.3|786.9|786.7|42539
1598277600000|2020-08-24 14:00:00|788.5|788.3|791|790.8|791|790.8|788.3|787.9|48560
1598277900000|2020-08-24 14:05:00|791.1|790.9|795|794.6|795.2|795|790.9|790.7|197007
1598278200000|2020-08-24 14:10:00|794.9|794.7|795.4|795|796|795.6|794.5|794.3|111823
1598278500000|2020-08-24 14:15:00|795.5|795.1|798.9|798.5|799|798.9|795.2|794.9|151979
1598278800000|2020-08-24 14:20:00|798.8|798.6|800|799.7|800.6|800.3|798.6|798.4|136214
1598279100000|2020-08-24 14:25:00|799.9|799.6|798.2|797.8|800.7|800.5|798.1|797.7|185949
1598279400000|2020-08-24 14:30:00|798.1|797.6|800.3|799.9|800.8|800.6|797.7|797.4|131313
1598279700000|2020-08-24 14:35:00|800.2|799.8|803.2|802.9|803.2|803|799.7|799.5|238654
1598280000000|2020-08-24 14:40:00|803.1|803|805.4|805.3|805.4|805.3|803.1|802.9|167014
1598280300000|2020-08-24 14:45:00|805.5|805.4|804.4|804.2|805.7|805.5|803.3|802.8|86255
1598280600000|2020-08-24 14:50:00|804.6|804.3|803.8|803.6|805.7|805.4|803.7|803.3|123991
1598280900000|2020-08-24 14:55:00|803.9|803.7|804.8|804.6|805|804.9|803.8|803.5|133106
1598281200000|2020-08-24 15:00:00|804.9|804.5|806.8|806.6|807.5|807.2|804.8|804.5|410231
1598281500000|2020-08-24 15:05:00|806.9|806.7|808|807.8|808.9|808.7|806.7|806.5|123315
1598281800000|2020-08-24 15:10:00|807.9|807.7|809.9|809.7|809.9|809.7|807.9|807.6|89171
1598282100000|2020-08-24 15:15:00|809.8|809.8|810.2|810|811.4|811.3|809.5|809.1|225929
1598282400000|2020-08-24 15:20:00|810.3|810.1|810.2|810|811|810.9|810|809.9|142962
1598282700000|2020-08-24 15:25:00|810.3|810.1|811.2|810.9|811.5|811.2|810|809.8|305393
1598338800000|2020-08-25 07:00:00|821|819.3|825.1|824.5|826|825.3|818.5|816.8|431092
1598339100000|2020-08-25 07:05:00|824.9|824.4|832|831.4|833|832.7|824|823.8|476607
1598339400000|2020-08-25 07:10:00|832.1|831.5|834|833.6|834.6|834.1|830.5|830|290616
1598339700000|2020-08-25 07:15:00|833.9|833|833.5|833.2|834.2|833.9|830.2|829.9|323942
1598340000000|2020-08-25 07:20:00|833.7|833.1|832.6|832.2|835.8|834.9|832|831.5|178089
1598340300000|2020-08-25 07:25:00|832.5|832.1|831.5|831.1|836.1|835.9|831.4|830.8|248751
1598340600000|2020-08-25 07:30:00|831.4|831|824.7|823.7|832.8|832.4|818|816|501832
1598340900000|2020-08-25 07:35:00|824.8|823.8|827.5|826.9|828.4|827.9|824.8|823.8|133706
1598341200000|2020-08-25 07:40:00|827.4|826.8|828|827.2|828|827.3|823.4|823|113829
1598341500000|2020-08-25 07:45:00|828.1|827.1|826.6|826.2|828.6|828|826.1|825.5|93753
1598341800000|2020-08-25 07:50:00|826.7|826.3|826.8|826.5|827.5|827.2|825.7|825.6|52659
1598342100000|2020-08-25 07:55:00|826.7|826.4|824.8|824.3|828.1|827.5|824.8|824.2|93374
1598342400000|2020-08-25 08:00:00|825|824.1|824.6|824.1|825.8|825.1|822.3|822|68682
1598342700000|2020-08-25 08:05:00|824.5|824|821.2|821|824.8|824.4|821.2|821|103373
1598343000000|2020-08-25 08:10:00|821.3|820.8|820.2|819.7|821.3|820.9|818.1|817.9|127053
1598343300000|2020-08-25 08:15:00|820.3|819.8|819.9|819.4|820.3|819.8|818.7|818.3|95882
1598343600000|2020-08-25 08:20:00|819.8|819.3|819.3|818.9|819.9|819.5|817.8|817.5|49265
1598343900000|2020-08-25 08:25:00|819.2|818.8|822.5|822.2|822.7|822.4|818.5|818.3|84608
1598344200000|2020-08-25 08:30:00|822.4|822.1|820.8|820.4|823.1|822.5|820.3|820|115754
1598344500000|2020-08-25 08:35:00|820.7|820.3|820.7|820.1|820.7|820.3|819.1|818.7|35306
1598344800000|2020-08-25 08:40:00|820.5|820.2|819.5|819|820.8|820.4|818.9|818.5|57681
1598345100000|2020-08-25 08:45:00|819.6|819.1|820.2|819.8|820.4|820|819.5|819.1|25964
1598345400000|2020-08-25 08:50:00|820.3|819.9|822.1|821.7|822.4|822.1|819.7|819.5|87827
1598345700000|2020-08-25 08:55:00|822.2|821.8|823.4|823|823.4|823|822.1|821.7|13466
1598346000000|2020-08-25 09:00:00|823.3|822.9|822.4|821.9|823.6|823.1|820.8|820.4|26290
1598346300000|2020-08-25 09:05:00|822.3|821.8|822.6|822.1|822.6|822.2|821|820.6|15222
1598346600000|2020-08-25 09:10:00|822.7|822.3|821.6|821.3|822.7|822.5|821.1|820.9|38198
1598346900000|2020-08-25 09:15:00|821.7|821.4|820.8|820.6|822.5|822.2|820.8|820.6|16440
1598347200000|2020-08-25 09:20:00|820.9|820.7|821.4|820.9|821.5|821.3|820.4|820.2|25787
1598347500000|2020-08-25 09:25:00|821.3|821|821.7|821.4|822.2|822|821.1|820.8|33204
1598347800000|2020-08-25 09:30:00|821.6|821.3|821.6|821.3|821.7|821.5|820.5|820.2|64786
1598348100000|2020-08-25 09:35:00|821.7|821.4|821|820.7|822.1|821.9|821|820.6|62629
1598348400000|2020-08-25 09:40:00|821.1|820.8|821.6|821.3|821.6|821.4|820.7|820.5|24084
1598348700000|2020-08-25 09:45:00|821.7|821.4|820.5|820.1|821.7|821.5|820|819.7|91382
1598349000000|2020-08-25 09:50:00|820.4|820.2|820.7|820.3|821.3|821.1|820.2|819.9|68667
1598349300000|2020-08-25 09:55:00|820.6|820.2|820.8|820.4|820.9|820.8|820.2|820|60860
1598349600000|2020-08-25 10:00:00|820.9|820.5|820.4|820.1|821.1|820.9|819.9|819.7|90262
1598349900000|2020-08-25 10:05:00|820.3|820|820.5|820.2|820.7|820.5|820|819.8|46374
1598350200000|2020-08-25 10:10:00|820.6|820.3|820.3|820|820.6|820.4|820|819.8|8704
1598350500000|2020-08-25 10:15:00|820.2|819.9|820|819.7|820.5|820.3|819.8|819.6|5837
1598350800000|2020-08-25 10:20:00|819.9|819.6|819.1|818.9|819.9|819.7|818.9|818.7|71522
1598351100000|2020-08-25 10:25:00|819|819|819|818.6|819.6|819.5|818.9|818.6|13948
1598351400000|2020-08-25 10:30:00|818.9|818.7|819.8|819.6|820|819.9|818.9|818.6|26450
1598351700000|2020-08-25 10:35:00|819.9|819.7|819.9|819.5|820|819.8|819.1|818.8|11135
1598352000000|2020-08-25 10:40:00|819.8|819.6|819.3|819|819.9|819.6|819.2|819|21150
1598352300000|2020-08-25 10:45:00|819.4|819.1|821.2|821|821.4|821|819.3|819|120894
1598352600000|2020-08-25 10:50:00|821.1|820.9|821.1|820.8|821.5|821.1|821|820.8|11998
1598352900000|2020-08-25 10:55:00|821|820.9|822.4|822.1|822.4|822.1|821|820.8|72281
1598353200000|2020-08-25 11:00:00|823|822.4|822.6|822.3|823|822.6|822.3|822.1|15104
1598353500000|2020-08-25 11:05:00|822.5|822.2|821.8|821.5|822.9|822.6|821.4|821.2|90206
1598353800000|2020-08-25 11:10:00|822|821.6|823.9|823.6|825.2|824.9|821.9|821.6|173412
1598354100000|2020-08-25 11:15:00|824|823.7|823.5|823.3|824.1|823.7|823.1|822.8|21591
1598354400000|2020-08-25 11:20:00|823.4|823.2|823|822.8|823.5|823.2|822.8|822.5|10171
1598354700000|2020-08-25 11:25:00|822.9|822.7|822|821.8|823|822.8|821.6|821.4|51734
1598355000000|2020-08-25 11:30:00|822.1|821.9|820.9|820.6|822.3|822.1|820.9|820.6|24006
1598355300000|2020-08-25 11:35:00|821|820.7|821.4|821.1|821.7|821.4|820.9|820.5|11317
1598355600000|2020-08-25 11:40:00|821.3|821.2|822.2|821.8|822.2|822|821.3|821|29692
1598355900000|2020-08-25 11:45:00|822.1|821.7|822.1|821.9|822.2|822|821.7|821.4|13867
1598356200000|2020-08-25 11:50:00|822.2|822|823|822.7|823.4|823.2|822.1|821.9|33196
1598356500000|2020-08-25 11:55:00|822.9|822.8|822.7|822.5|823.6|823.2|822.6|822.4|24130
1598356800000|2020-08-25 12:00:00|822.9|822.6|822.9|822.6|823.3|823.2|821|820.6|75114
1598357100000|2020-08-25 12:05:00|822.8|822.5|823.4|823.1|823.7|823.4|822.7|822.5|50890
1598357400000|2020-08-25 12:10:00|823.5|823.2|823.4|823|823.7|823.6|823|822.7|23002
1598357700000|2020-08-25 12:15:00|823.3|822.9|823.5|823.3|823.7|823.3|822.2|822|95712
1598358000000|2020-08-25 12:20:00|823.4|823.2|823.8|823.4|824.2|823.9|823.1|822.7|39017
1598358300000|2020-08-25 12:25:00|823.7|823.3|829|828.6|829.3|828.9|823.4|823.2|164478
1598358600000|2020-08-25 12:30:00|829.1|828.7|828.3|827.9|829.1|828.9|827.4|827.1|42545
1598358900000|2020-08-25 12:35:00|828.2|827.8|827.4|827.2|828.2|827.8|826.8|826.4|24401
1598359200000|2020-08-25 12:40:00|827.3|827.1|827.6|827.4|827.9|827.7|827.1|826.8|41774
1598359500000|2020-08-25 12:45:00|827.5|827.3|827.6|827.3|828.3|828|827.2|827|47313
1598359800000|2020-08-25 12:50:00|827.5|827.4|825.7|825.5|827.6|827.5|825.7|825.5|80584
1598360100000|2020-08-25 12:55:00|825.9|825.4|825|824.7|825.9|825.6|824.5|824.4|80224
1598360400000|2020-08-25 13:00:00|825.1|824.6|825|824.8|825.6|825.3|824.5|824.3|32599
1598360700000|2020-08-25 13:05:00|825.1|824.9|825.4|825.1|826.1|825.9|825.1|824.9|29596
1598361000000|2020-08-25 13:10:00|825.5|825.2|825.3|825.1|825.7|825.6|825.2|825.1|17933
1598361300000|2020-08-25 13:15:00|825.4|825.2|825.7|825.6|825.9|825.8|825.3|825.1|24077
1598361600000|2020-08-25 13:20:00|825.8|825.7|827.7|827.4|828|827.7|825.3|825.2|188229
1598361900000|2020-08-25 13:25:00|827.8|827.5|827.5|827.2|828.1|827.9|827.4|827.2|34373
1598362200000|2020-08-25 13:30:00|827.6|827.3|829.3|829.1|830.9|830.7|827.2|827|333021
1598362500000|2020-08-25 13:35:00|829.2|829|825.5|825|829.2|829|825|824.5|78777
1598362800000|2020-08-25 13:40:00|825.4|825.1|823.9|823.6|826.6|826.4|823.6|823.2|110735
1598363100000|2020-08-25 13:45:00|824|823.7|828.1|827.7|828.4|828.1|823.7|823.5|150782
1598363400000|2020-08-25 13:50:00|828|827.8|826.6|826.4|828.1|827.8|826.4|826.1|74512
1598363700000|2020-08-25 13:55:00|826.5|826.3|825.7|825.5|827|826.9|825.6|825.5|80171
1598364000000|2020-08-25 14:00:00|825.6|825.4|825.2|825.1|826.1|825.8|823.4|823.3|100544
1598364300000|2020-08-25 14:05:00|825.3|825|823.3|823|825.5|825.1|823|822.9|73870
1598364600000|2020-08-25 14:10:00|823.2|822.9|821.4|821|823.4|823.2|820.9|820.7|61060
1598364900000|2020-08-25 14:15:00|821.3|820.9|824.9|824.7|825.5|825.1|821.1|820.9|131924
1598365200000|2020-08-25 14:20:00|824.8|824.6|823.6|823.3|825.3|824.9|823.6|823.2|57402
1598365500000|2020-08-25 14:25:00|823.5|823.2|822.9|822.6|823.5|823.3|820.6|820.4|70043
1598365800000|2020-08-25 14:30:00|822.8|822.4|820.9|820.7|822.8|822.4|820.5|820.1|47097
1598366100000|2020-08-25 14:35:00|820.8|820.8|820.6|820.3|821.1|820.8|819.6|819.3|88372
1598366400000|2020-08-25 14:40:00|820.5|820.2|819|818.8|820.5|820.2|818.7|818.3|74586
1598366700000|2020-08-25 14:45:00|819.1|818.7|818|817.8|820|819.7|817.8|817.5|118912
1598367000000|2020-08-25 14:50:00|817.9|817.7|817.6|817.2|818.1|817.8|817.1|816.9|38312
1598367300000|2020-08-25 14:55:00|817.7|817.3|819.6|819.4|820.3|820.1|817.1|816.9|80713
1598367600000|2020-08-25 15:00:00|819.5|819.3|820|819.7|820.2|820.1|819.1|818.8|66889
1598367900000|2020-08-25 15:05:00|819.9|819.8|819.5|819.2|820.1|820|819.1|819|26753
1598368200000|2020-08-25 15:10:00|819.4|819.1|819|818.8|819.6|819.3|818.1|817.9|91316
1598368500000|2020-08-25 15:15:00|818.9|818.7|817.6|817.4|819|818.8|817.5|817.2|119284
1598368800000|2020-08-25 15:20:00|817.7|817.5|817.6|817.4|817.8|817.6|817|816.7|48711
1598369100000|2020-08-25 15:25:00|817.5|817.5|817.6|817.3|817.7|817.5|816.5|816.2|118683
1598425200000|2020-08-26 07:00:00|817|816|823.7|822.3|825.9|824.9|813.7|813|385677
1598425500000|2020-08-26 07:05:00|823.8|822.5|826.9|826.1|828|827.2|821.9|821|136027
1598425800000|2020-08-26 07:10:00|826.8|826.2|831.6|831|832.2|831.6|826.4|825.7|195334
1598426100000|2020-08-26 07:15:00|831.5|830.9|833.2|832.6|833.5|833.1|830.8|830.1|167296
1598426400000|2020-08-26 07:20:00|833.3|832.7|834|833.6|836|835.7|832.5|832.1|202295
1598426700000|2020-08-26 07:25:00|834.1|833.7|833.2|832.7|835.3|835|832.9|832.3|94363
1598427000000|2020-08-26 07:30:00|833.1|832.8|832.8|832.4|833.6|833.1|831.6|831|245984
1598427300000|2020-08-26 07:35:00|832.7|832.5|830.9|830.6|833.4|833|830.9|830.5|77998
1598427600000|2020-08-26 07:40:00|831|830.7|830.8|830.4|832.4|832|829.4|829.2|39522
1598427900000|2020-08-26 07:45:00|830.7|830.5|830|829.3|832|831.5|829.8|829.3|42417
1598428200000|2020-08-26 07:50:00|829.9|829.4|830.5|830.1|831|830.6|829.2|829.1|53216
1598428500000|2020-08-26 07:55:00|830.4|830|831.2|830.7|831.7|831.3|830.3|830|29567
1598428800000|2020-08-26 08:00:00|831.3|830.8|829.2|828.9|832.5|832|829.2|828.8|86167
1598429100000|2020-08-26 08:05:00|829.3|828.8|829.7|829.2|830.3|829.7|828|827.5|120922
1598429400000|2020-08-26 08:10:00|829.6|829.1|830.1|829.7|830.2|830|828.9|828.5|46520
1598429700000|2020-08-26 08:15:00|830.2|829.8|831.7|831.3|831.7|831.4|829.5|829.3|40590
1598430000000|2020-08-26 08:20:00|831.9|831.4|830.7|830.3|832.3|832.1|830.3|829.9|74812
1598430300000|2020-08-26 08:25:00|830.6|830.2|831.1|830.8|831.2|831|830.4|830|27754
1598430600000|2020-08-26 08:30:00|831.2|830.9|831|830.7|832|831.6|830.6|830.5|25900
1598430900000|2020-08-26 08:35:00|830.9|830.6|832.5|832.1|833|832.8|830.2|829.9|57888
1598431200000|2020-08-26 08:40:00|832.6|832.2|832.7|832.4|833.9|833.6|832.3|832|108056
1598431500000|2020-08-26 08:45:00|832.8|832.5|832.5|832.1|833.6|833.3|832|831.7|29474
1598431800000|2020-08-26 08:50:00|832.4|832|833.2|832.8|833.3|833|831.9|831.7|73719
1598432100000|2020-08-26 08:55:00|833.1|832.7|833.3|833.1|834.3|833.9|832.9|832.6|115429
1598432400000|2020-08-26 09:00:00|833.4|833.2|834.1|833.7|834.3|834|832.9|832.6|23366
1598432700000|2020-08-26 09:05:00|834|833.6|834.4|834|834.9|834.6|833.7|833.4|20014
1598433000000|2020-08-26 09:10:00|834.3|833.9|833.8|833.4|834.4|834.1|833.1|832.8|54431
1598433300000|2020-08-26 09:15:00|833.9|833.5|835.1|834.8|836.1|836|833.5|833.4|132772
1598433600000|2020-08-26 09:20:00|835.2|834.9|836.4|836.1|836.5|836.2|835|834.6|49291
1598433900000|2020-08-26 09:25:00|836.5|836.2|834.9|834.8|836.8|836.5|834.6|834.3|102006
1598434200000|2020-08-26 09:30:00|834.8|834.7|834.5|834.3|835.6|835.4|834.5|834.1|39499
1598434500000|2020-08-26 09:35:00|834.4|834.2|833.6|833.2|834.9|834.6|833.4|833.1|10176
1598434800000|2020-08-26 09:40:00|833.5|832.6|831.9|831.6|833.6|833.2|831.6|831.3|64584
1598435100000|2020-08-26 09:45:00|831.8|831.5|832.1|831.7|832.5|832.2|831.2|831.1|41913
1598435400000|2020-08-26 09:50:00|832|831.9|831.3|831|832.5|832.2|831.2|831|25928
1598435700000|2020-08-26 09:55:00|831.4|831.1|830.6|830.3|832.1|831.8|830.2|830|16500
1598436000000|2020-08-26 10:00:00|830.7|830.4|830.7|830.2|831.3|831|829.3|829.2|38506
1598436300000|2020-08-26 10:05:00|830.8|830.3|830.2|829.9|831.1|830.6|830.1|829.8|6604
1598436600000|2020-08-26 10:10:00|830.3|830|829.7|829.3|830.4|830.1|829.1|828.7|141642
1598436900000|2020-08-26 10:15:00|829.6|829.2|828.9|828.7|829.7|829.4|828.6|828.2|41236
1598437200000|2020-08-26 10:20:00|828.8|828.5|828.6|828.3|829.1|828.9|828.4|828|11808
1598437500000|2020-08-26 10:25:00|828.5|828.4|828.1|827.8|829|828.8|828|827.8|55600
1598437800000|2020-08-26 10:30:00|828.2|827.9|828.1|827.8|828.5|828.2|827.5|827.2|26510
1598438100000|2020-08-26 10:35:00|828.2|827.9|829.9|829.7|830.4|830|828.1|827.7|53566
1598438400000|2020-08-26 10:40:00|829.8|829.6|831.1|830.8|831.3|830.9|829.7|829.5|81023
1598438700000|2020-08-26 10:45:00|831.2|830.9|831.6|831.4|831.7|831.4|830.4|830.1|8486
1598439000000|2020-08-26 10:50:00|831.7|831.5|832.4|832.1|832.8|832.5|831.6|831.5|21382
1598439300000|2020-08-26 10:55:00|832.5|832.2|831.9|831.6|832.5|832.2|831.6|831.3|12179
1598439600000|2020-08-26 11:00:00|832|830.5|830.1|829.8|832|831|830.1|829.8|69827
1598439900000|2020-08-26 11:05:00|830.2|829.9|829.5|829.3|830.3|830.1|829.4|829.2|24700
1598440200000|2020-08-26 11:10:00|829.4|829.2|829|828.7|829.7|829.4|828.8|828.7|22832
1598440500000|2020-08-26 11:15:00|828.9|828.6|828.5|828.3|829.3|829|828.5|828.1|12043
1598440800000|2020-08-26 11:20:00|828.6|828.4|828.7|828.5|828.8|828.7|828.3|828|15896
1598441100000|2020-08-26 11:25:00|828.6|828.4|828.7|828.4|829.2|828.9|828.4|828.2|10383
1598441400000|2020-08-26 11:30:00|828.8|828.5|829.3|829|829.3|829.1|828.3|828|13914
1598441700000|2020-08-26 11:35:00|829.1|828.9|829|828.7|829.5|829.2|828.7|828.5|26568
1598442000000|2020-08-26 11:40:00|829.1|828.6|829.3|829|829.3|829|828.1|827.8|16537
1598442300000|2020-08-26 11:45:00|829.2|828.9|828.1|827.7|829.2|828.9|827.9|827.7|28838
1598442600000|2020-08-26 11:50:00|828|827.5|826.4|826.1|828|827.6|826.2|826|14516
1598442900000|2020-08-26 11:55:00|826.3|826|826.7|826.4|826.8|826.6|826.1|826|41967
1598443200000|2020-08-26 12:00:00|826.6|826.5|827|826.6|827.4|827.2|826.4|826.3|29516
1598443500000|2020-08-26 12:05:00|826.9|826.7|827.4|827|827.5|827.2|826.8|826.5|24107
1598443800000|2020-08-26 12:10:00|827.5|827.1|826.8|826.6|827.7|827.4|826.6|826.4|22343
1598444100000|2020-08-26 12:15:00|826.9|826.5|828.6|828.3|828.7|828.3|826.9|826.5|21388
1598444400000|2020-08-26 12:20:00|828.7|828.2|829.3|829|830|829.8|828.6|828.2|42579
1598444700000|2020-08-26 12:25:00|829.2|828.9|830.2|829.6|830.7|830.3|829.1|828.7|11088
1598445000000|2020-08-26 12:30:00|830|829.5|830.5|830.3|830.7|830.6|829.1|828.4|27156
1598445300000|2020-08-26 12:35:00|830.4|830.2|831.2|831|831.6|831.2|830|829.9|39602
1598445600000|2020-08-26 12:40:00|831.3|831.1|831.2|831|831.6|831.3|831|830.8|13877
1598445900000|2020-08-26 12:45:00|831.1|830.9|831.9|831.5|832|831.8|830.8|830.6|44223
1598446200000|2020-08-26 12:50:00|831.8|831.6|831.7|831.4|833|832.6|831.5|831.3|49851
1598446500000|2020-08-26 12:55:00|831.8|831.5|832.2|832|832.7|832.5|831.6|831.4|25096
1598446800000|2020-08-26 13:00:00|832.3|832.1|832.5|832.3|832.7|832.4|831.5|831.2|14204
1598447100000|2020-08-26 13:05:00|832.6|832.4|833.6|833.2|833.6|833.2|832.3|832.2|42414
1598447400000|2020-08-26 13:10:00|833.7|833.3|833.7|833.5|834|833.8|833.4|833.2|22639
1598447700000|2020-08-26 13:15:00|833.8|833.6|834.4|834.1|834.6|834.3|833.5|833.4|48394
1598448000000|2020-08-26 13:20:00|834.3|834|832.8|832.5|834.3|834.1|832.5|832.4|34366
1598448300000|2020-08-26 13:25:00|832.9|832.4|832.2|832|833.2|832.8|831.6|831.3|51843
1598448600000|2020-08-26 13:30:00|832.3|831.9|829.8|829.5|832.4|831.9|828.7|828.3|150116
1598448900000|2020-08-26 13:35:00|829.7|829.3|827.4|827.2|830|829.6|827.2|826.9|224379
1598449200000|2020-08-26 13:40:00|827.3|827|826.7|826.4|828.7|828.5|826.5|826.1|172184
1598449500000|2020-08-26 13:45:00|826.6|826.2|826.1|825.9|827.3|826.9|826|825.6|140516
1598449800000|2020-08-26 13:50:00|826|825.8|825.6|825.3|826.2|826|825.1|825|25322
1598450100000|2020-08-26 13:55:00|825.5|825.2|826.7|826.5|826.7|826.5|825.3|825.1|96828
1598450400000|2020-08-26 14:00:00|826.8|826.6|827.5|827.4|827.6|827.4|826.2|826.1|150544
1598450700000|2020-08-26 14:05:00|827.6|827.5|830.1|829.9|830.2|830|827.6|827.4|62048
1598451000000|2020-08-26 14:10:00|830|830|829.6|829.2|830.9|830.6|829.2|829|62618
1598451300000|2020-08-26 14:15:00|829.7|829.3|828.7|828.5|830|829.8|828|827.7|41888
1598451600000|2020-08-26 14:20:00|828.6|828.3|827|826.8|828.6|828.3|826.5|826.1|27766
1598451900000|2020-08-26 14:25:00|826.9|826.7|827|826.7|827.4|827.1|826.4|826.2|33686
1598452200000|2020-08-26 14:30:00|827.1|826.8|827.8|827.6|828|827.7|827.1|826.7|30704
1598452500000|2020-08-26 14:35:00|827.9|827.7|828.1|827.9|829.1|828.8|827.8|827.6|45509
1598452800000|2020-08-26 14:40:00|828.2|828|829|828.8|829.7|829.4|827.6|827.3|47701
1598453100000|2020-08-26 14:45:00|829.1|828.9|829.5|829.4|829.5|829.4|829|828.8|22095
1598453400000|2020-08-26 14:50:00|829.4|829.3|828.2|828|829.5|829.4|828.2|827.9|67893
1598453700000|2020-08-26 14:55:00|828.1|827.9|828.1|827.9|828.5|828.3|827.8|827.5|61411
1598454000000|2020-08-26 15:00:00|828.2|828|829|828.8|829.3|829.1|827.8|827.5|50882
1598454300000|2020-08-26 15:05:00|828.9|828.7|829.2|829|829.4|829.2|828.2|828|63946
1598454600000|2020-08-26 15:10:00|829.1|828.9|829.4|829.2|829.9|829.6|828.9|828.8|72988
1598454900000|2020-08-26 15:15:00|829.3|829.3|827.7|827.5|829.4|829.3|827.6|827.5|152961
1598455200000|2020-08-26 15:20:00|827.6|827.6|829.8|829.7|829.9|829.8|827.6|827.6|91201
1598455500000|2020-08-26 15:25:00|829.7|829.6|829.9|829.7|830.7|830.4|829.7|829.6|162147
1598511600000|2020-08-27 07:00:00|830|829|829.7|829|831.9|831|827.2|826.3|86492
1598511900000|2020-08-27 07:05:00|829.6|828.9|828.2|827.7|830.2|829.6|826.3|825.3|88290
1598512200000|2020-08-27 07:10:00|828.3|827.8|830.9|830.5|833|832.2|827.9|827.3|77388
1598512500000|2020-08-27 07:15:00|831|830.6|828.2|827.9|831.3|830.6|828.2|827.8|60335
1598512800000|2020-08-27 07:20:00|828.3|827.8|828.8|828.4|831.1|830.5|827.4|827|86745
1598513100000|2020-08-27 07:25:00|828.7|828.2|830.1|829.8|830.5|830|828.7|828.2|52555
1598513400000|2020-08-27 07:30:00|830.3|829.9|830.4|830|831.5|831|829.5|829.1|58502
1598513700000|2020-08-27 07:35:00|830.5|830.1|830.8|830.3|831.4|831|829.7|829.3|43618
1598514000000|2020-08-27 07:40:00|830.7|830.4|830.6|830.3|830.7|830.4|829.4|829.1|19897
1598514300000|2020-08-27 07:45:00|830.5|830.2|831.9|831.5|831.9|831.7|830.2|829.8|61563
1598514600000|2020-08-27 07:50:00|831.8|831.6|832|831.6|832.9|832.5|831.4|831.1|55849
1598514900000|2020-08-27 07:55:00|831.9|831.7|830.7|830.5|832.7|832.1|829.5|829|207733
1598515200000|2020-08-27 08:00:00|830.6|830.4|828.7|828.3|830.7|830.5|828.7|828.3|83864
1598515500000|2020-08-27 08:05:00|828.8|828.4|826.8|826.3|829|828.6|826.3|826|29398
1598515800000|2020-08-27 08:10:00|826.7|826.1|826.4|826|827.2|827|825.3|825|38245
1598516100000|2020-08-27 08:15:00|826.3|825.9|826|825.7|827.3|826.9|825.8|825.4|20594
1598516400000|2020-08-27 08:20:00|826.1|825.6|826|825.8|827|826.6|824.9|824.6|122509
1598516700000|2020-08-27 08:25:00|825.9|825.6|825.6|825.3|826.1|825.8|825.3|825.1|14449
1598517000000|2020-08-27 08:30:00|825.7|825.2|825.1|824.7|826|825.8|824.4|824.2|45942
1598517300000|2020-08-27 08:35:00|825.2|824.8|825.3|825|825.7|825.5|825|824.7|15509
1598517600000|2020-08-27 08:40:00|825.4|825.1|825.3|824.9|825.9|825.6|825.1|824.9|6702
1598517900000|2020-08-27 08:45:00|825.2|824.8|824.1|823.8|825.2|824.8|823.8|823.6|19013
1598518200000|2020-08-27 08:50:00|824|823.7|824|823.8|824.3|824.2|823.7|823.3|13977
1598518500000|2020-08-27 08:55:00|823.9|823.7|824.5|824|824.8|824.6|823.3|823.1|25785
1598518800000|2020-08-27 09:00:00|824.4|824.1|822.2|821.7|824.5|824.3|822|821.7|34979
1598519100000|2020-08-27 09:05:00|822.3|821.8|821|820.7|822.6|822.3|820.9|820.5|22968
1598519400000|2020-08-27 09:10:00|821.1|820.8|820.4|820.1|821.5|821.4|820.1|820|42908
1598519700000|2020-08-27 09:15:00|820.5|820.2|819.8|819.5|821.4|821.1|819.3|819|59176
1598520000000|2020-08-27 09:20:00|819.9|819.6|819.1|818.8|820|819.7|818.8|818.5|36835
1598520300000|2020-08-27 09:25:00|819.2|818.9|818.7|818.4|819.2|818.9|817.6|817.5|86322
1598520600000|2020-08-27 09:30:00|818.6|818.3|819.6|819.3|819.9|819.6|818.5|818.3|26003
1598520900000|2020-08-27 09:35:00|819.5|819.2|819.5|819.2|819.8|819.5|818.7|818.4|38670
1598521200000|2020-08-27 09:40:00|819.4|819.1|819.5|819.2|819.9|819.6|819.1|818.9|12462
1598521500000|2020-08-27 09:45:00|819.4|819.1|818.5|818.2|819.4|819.1|817.8|817.5|116593
1598521800000|2020-08-27 09:50:00|818.4|818.1|818.5|818.2|819.1|818.8|817.6|817.4|53666
1598522100000|2020-08-27 09:55:00|818.4|818.1|818.5|818.2|819.3|818.9|817.7|817.4|50281
1598522400000|2020-08-27 10:00:00|818.4|818.1|818.5|818.2|818.9|818.6|818.2|817.9|11154
1598522700000|2020-08-27 10:05:00|818.6|818.3|819.5|819.3|820|819.7|818.6|818.3|24230
1598523000000|2020-08-27 10:10:00|819.6|819.4|821|820.8|821.2|820.9|819.4|819.1|40948
1598523300000|2020-08-27 10:15:00|821.1|820.7|822.5|822.2|822.6|822.3|821.1|820.7|57383
1598523600000|2020-08-27 10:20:00|822.6|822.3|822.3|822.2|822.7|822.5|821.3|821|70138
1598523900000|2020-08-27 10:25:00|822.4|822.1|820.9|820.7|822.6|822.4|820.9|820.6|19743
1598524200000|2020-08-27 10:30:00|820.8|820.6|820.4|820.1|820.8|820.7|820.1|819.8|8570
1598524500000|2020-08-27 10:35:00|820|820|820.8|820.4|820.8|820.4|819.6|819.3|18863
1598524800000|2020-08-27 10:40:00|820.7|820.3|819.8|819.6|820.7|820.3|819.7|819.5|29226
1598525100000|2020-08-27 10:45:00|819.7|819.5|819.9|819.6|820.3|820|819.6|819.5|7001
1598525400000|2020-08-27 10:50:00|819.8|819.7|819.5|819.3|820.4|820.1|819.4|819.3|21926
1598525700000|2020-08-27 10:55:00|819.6|819.4|820.2|819.9|820.3|820.1|819.6|819.3|10172
1598526000000|2020-08-27 11:00:00|820.3|820|820.2|820|820.3|820.1|819.7|819.4|24247
1598526300000|2020-08-27 11:05:00|820.1|819.9|820.5|820.2|820.5|820.2|819.3|819.2|36017
1598526600000|2020-08-27 11:10:00|820.4|820.1|820|819.7|820.9|820.6|819.9|819.7|35360
1598526900000|2020-08-27 11:15:00|819.9|819.8|819.5|819.2|820.4|820.2|819.3|819|21741
1598527200000|2020-08-27 11:20:00|819.4|819.3|819.4|819.1|819.7|819.5|819.3|819|4279
1598527500000|2020-08-27 11:25:00|819.5|819.2|820.5|820.2|820.5|820.3|819.3|819.1|38207
1598527800000|2020-08-27 11:30:00|820.4|820.3|820.5|820.2|820.6|820.3|820|819.8|23698
1598528100000|2020-08-27 11:35:00|820.4|820.1|820.5|820.2|820.9|820.5|820.3|820|1711
1598528400000|2020-08-27 11:40:00|820.4|820.1|820|819.7|820.6|820.3|819.5|819.2|26477
1598528700000|2020-08-27 11:45:00|819.9|819.6|818.9|818.5|820.1|819.9|818.7|818.4|23909
1598529000000|2020-08-27 11:50:00|818.8|818.6|819|818.6|819.1|819|817.6|817.4|56857
1598529300000|2020-08-27 11:55:00|818.9|818.7|818.8|818.5|818.9|818.7|818|817.7|11758
1598529600000|2020-08-27 12:00:00|818.9|818.6|819.2|819|819.7|819.4|818.9|818.6|7005
1598529900000|2020-08-27 12:05:00|819.3|819.1|819.7|819.6|820.3|819.9|819.3|819|12225
1598530200000|2020-08-27 12:10:00|819.6|819.5|820.4|820.2|820.6|820.3|819.5|819.3|33590
1598530500000|2020-08-27 12:15:00|820.5|820.3|821.3|821.1|821.8|821.5|820.5|820.3|8567
1598530800000|2020-08-27 12:20:00|821.2|821|822.2|821.9|822.2|821.9|821.1|820.8|5518
1598531100000|2020-08-27 12:25:00|822.3|822|820.8|820.4|822.6|822.2|820.7|820.1|59973
1598531400000|2020-08-27 12:30:00|820.7|820.5|822.7|822.5|823.4|823|820.5|820.3|16121
1598531700000|2020-08-27 12:35:00|822.6|822.4|821.4|821.1|822.6|822.5|821.1|820.8|16572
1598532000000|2020-08-27 12:40:00|821.3|821|821.7|821.3|821.7|821.5|821.1|820.7|5262
1598532300000|2020-08-27 12:45:00|821.6|821.2|821.5|821.2|822.8|822.5|821|820.7|23039
1598532600000|2020-08-27 12:50:00|821.6|821.3|822.2|821.9|823|822.8|820.8|820.5|54967
1598532900000|2020-08-27 12:55:00|822.1|822|821.4|821.1|822.3|822.1|820.8|820.4|19118
1598533200000|2020-08-27 13:00:00|821.3|821|821.4|821|822.3|821.9|821.2|820.9|13988
1598533500000|2020-08-27 13:05:00|821.5|821.1|820.4|820.2|822.7|822.2|820|819.7|17702
1598533800000|2020-08-27 13:10:00|820.5|820.3|821.3|821.1|821.4|821.2|819.2|818.9|87237
1598534100000|2020-08-27 13:15:00|821.4|821|824.9|824.5|825.2|825|820.7|820.4|81424
1598534400000|2020-08-27 13:20:00|825|824.6|824.4|824|825.4|825.1|824|823.7|64086
1598534700000|2020-08-27 13:25:00|824.5|824.1|823.5|823|824.6|824.4|822.7|822.4|95474
1598535000000|2020-08-27 13:30:00|823.4|823.1|823.4|823.2|824.2|823.8|822.5|822.1|61756
1598535300000|2020-08-27 13:35:00|823.3|823.3|824.7|824.2|825.5|825.2|822.7|822.4|87784
1598535600000|2020-08-27 13:40:00|824.6|824.1|827.9|827.5|828.4|828.1|824.2|824|121113
1598535900000|2020-08-27 13:45:00|828|827.6|829.5|829|830|829.9|826.6|826.3|205006
1598536200000|2020-08-27 13:50:00|829.6|829.1|830.8|830.6|831.8|831.4|828.8|828.5|232383
1598536500000|2020-08-27 13:55:00|830.7|830.5|830.4|829.9|832|831.7|829.9|829.6|97616
1598536800000|2020-08-27 14:00:00|830.3|830|830.4|830|831.2|831|829.2|828.8|189766
1598537100000|2020-08-27 14:05:00|830.3|830.1|828.9|828.5|830.6|830.5|827.8|827.5|76612
1598537400000|2020-08-27 14:10:00|828.8|828.6|826.8|826.4|829.5|829.1|826.4|826.2|120906
1598537700000|2020-08-27 14:15:00|826.7|826.3|828.6|828.3|829|828.8|826.4|826|128320
1598538000000|2020-08-27 14:20:00|828.5|828.2|829|828.7|829.6|829.4|828.2|827.9|34029
1598538300000|2020-08-27 14:25:00|829.1|828.8|828.6|828.2|829.4|829.1|828|827.8|82063
1598538600000|2020-08-27 14:30:00|828.5|828.1|829.2|828.9|829.4|829.1|827.9|827.6|59761
1598538900000|2020-08-27 14:35:00|829.1|828.8|828.4|828.1|829.2|828.9|828.2|827.9|39072
1598539200000|2020-08-27 14:40:00|828.3|828.2|827.8|827.6|828.7|828.4|827.4|827.3|57585
1598539500000|2020-08-27 14:45:00|827.7|827.4|827.8|827.5|828|827.7|827.3|827.1|29244
1598539800000|2020-08-27 14:50:00|827.7|827.6|829.8|829.6|829.8|829.6|827.7|827.6|174338
1598540100000|2020-08-27 14:55:00|829.9|829.7|831.8|831.5|832|831.8|829.7|829.6|107894
1598540400000|2020-08-27 15:00:00|831.9|831.6|831.9|831.7|832.4|832.1|830.8|830.7|150468
1598540700000|2020-08-27 15:05:00|832|831.6|831.7|831.6|832.2|832.1|831.4|831.2|72775
1598541000000|2020-08-27 15:10:00|831.6|831.5|829.5|829.3|831.8|831.6|829.3|829|92147
1598541300000|2020-08-27 15:15:00|829.4|829.2|828.2|827.9|829.4|829.3|827.8|827.7|233965
1598541600000|2020-08-27 15:20:00|828.1|828|828.1|827.9|828.8|828.5|827|826.8|218817
1598541900000|2020-08-27 15:25:00|828|827.8|826.6|826.2|828.1|827.8|826.3|826|136187
1598598000000|2020-08-28 07:00:00|832.5|832|833.1|832.3|839|838.3|832.3|831.5|380717
1598598300000|2020-08-28 07:05:00|833|832.1|832.7|831.8|837.3|837|828.4|827.3|121160
1598598600000|2020-08-28 07:10:00|832.6|831.7|828|827.1|833.7|832.9|827.9|827|131191
1598598900000|2020-08-28 07:15:00|827.9|827|827.3|826.8|828.3|827.6|826.1|826|59896
1598599200000|2020-08-28 07:20:00|827.2|827|829.2|828.6|829.3|828.9|825.6|825|144093
1598599500000|2020-08-28 07:25:00|829.1|828.5|829.9|829.3|830|829.3|827.4|827|84860
1598599800000|2020-08-28 07:30:00|829.8|829.4|829.1|828.8|829.9|829.4|827|826.6|193143
1598600100000|2020-08-28 07:35:00|829|828.7|827.1|826.7|829.2|828.7|826.8|826.4|214675
1598600400000|2020-08-28 07:40:00|827|826.9|830.8|830.5|831|830.6|825.4|825.2|117039
1598600700000|2020-08-28 07:45:00|830.7|830.4|835.3|834.8|835.3|834.9|829.6|829.1|162628
1598601000000|2020-08-28 07:50:00|835.2|834.9|835.3|834.7|835.9|835.5|833.9|833.4|99864
1598601300000|2020-08-28 07:55:00|835.2|834.8|836.1|835.7|837|836.6|834|833.8|126071
1598601600000|2020-08-28 08:00:00|836|835.6|837.9|837.5|838.5|838.2|835.4|834.9|186236
1598601900000|2020-08-28 08:05:00|838|837.6|839.9|839.6|842.6|842.1|838|837.6|560367
1598602200000|2020-08-28 08:10:00|840|839.7|839.8|839.4|841.8|841.4|838.6|838.3|180257
1598602500000|2020-08-28 08:15:00|840.1|839.3|843.7|843.1|843.9|843.4|840|839.3|223954
1598602800000|2020-08-28 08:20:00|843.6|843|846.5|846|846.8|846.3|843|842.6|266758
1598603100000|2020-08-28 08:25:00|846.4|845.9|841.7|841.3|846.5|846.3|841.3|841|130376
1598603400000|2020-08-28 08:30:00|841.8|841.4|841.7|841.2|843|842.8|840.1|839.5|63440
1598603700000|2020-08-28 08:35:00|841.8|841.3|842.9|842.4|843|842.8|840.1|839.7|91259
1598604000000|2020-08-28 08:40:00|842.8|842.3|841.7|841.1|844|843.8|839.8|839.4|126546
1598604300000|2020-08-28 08:45:00|841.6|841.3|843.9|843.3|844|843.7|841.1|840.6|95962
1598604600000|2020-08-28 08:50:00|843.8|843.4|843.4|843.1|844|843.6|842.1|841.8|76091
1598604900000|2020-08-28 08:55:00|843.3|843.2|843.7|843.4|844.5|844|843.3|843|47430
1598605200000|2020-08-28 09:00:00|843.9|843.5|843.4|843|844.1|843.8|840.9|840.4|60626
1598605500000|2020-08-28 09:05:00|843.5|842.9|845.2|844.9|845.7|845.4|843.3|842.8|233896
1598605800000|2020-08-28 09:10:00|845.3|845|847.5|847.2|847.6|847.2|845.3|845|97563
1598606100000|2020-08-28 09:15:00|847.4|847.1|844.9|844.5|847.4|847.1|844.5|844.1|66236
1598606400000|2020-08-28 09:20:00|845|844.6|841.6|841.3|845.5|845.2|841.5|841.2|50574
1598606700000|2020-08-28 09:25:00|841.5|841.4|842.9|842.5|843.2|842.8|841.4|841|43799
1598607000000|2020-08-28 09:30:00|842.8|842.6|841|840.8|843.1|842.8|840.8|840.4|103292
1598607300000|2020-08-28 09:35:00|841.1|841|841.8|841.4|842.4|842.1|840.7|840.4|101201
1598607600000|2020-08-28 09:40:00|841.7|841.5|842|841.8|842.3|842.1|840.8|840.6|40145
1598607900000|2020-08-28 09:45:00|841.9|842|842|841.7|842.6|842.3|841|840.9|37158
1598608200000|2020-08-28 09:50:00|842.1|841.6|842.4|842|843|842.9|842.1|841.6|16134
1598608500000|2020-08-28 09:55:00|842.3|841.9|842.3|842|842.8|842.6|841.7|841.5|28793
1598608800000|2020-08-28 10:00:00|842.4|842.1|842|841.8|843|842.9|841.4|841.2|129158
1598609100000|2020-08-28 10:05:00|841.9|841.7|839.5|839.2|842.6|842.4|839.2|838.9|215371
1598609400000|2020-08-28 10:10:00|839.6|839.3|839.6|839.2|840.6|840.3|838.6|838.3|33852
1598609700000|2020-08-28 10:15:00|839.5|839.1|839.8|839.7|841.6|841.2|839|838.7|46378
1598610000000|2020-08-28 10:20:00|839.9|839.5|838.5|838.1|839.9|839.5|838.2|838|51659
1598610300000|2020-08-28 10:25:00|838.6|838.2|839.8|839.5|840|839.9|838.5|838.1|32462
1598610600000|2020-08-28 10:30:00|839.7|839.4|840|839.8|840.7|840.5|839.4|839.1|15520
1598610900000|2020-08-28 10:35:00|839.9|839.6|839.8|839.4|841.3|840.9|839.3|839|55642
1598611200000|2020-08-28 10:40:00|839.7|839.3|841.1|840.8|841.4|841|839.7|839.3|32854
1598611500000|2020-08-28 10:45:00|841.2|840.9|841|840.6|841.9|841.5|840.7|840.4|22050
1598611800000|2020-08-28 10:50:00|841.1|840.7|842.4|842.1|842.5|842.2|841.1|840.7|42570
1598612100000|2020-08-28 10:55:00|842.5|842|840.3|840|842.7|842.5|840.2|839.8|72247
1598612400000|2020-08-28 11:00:00|840.9|840.1|840.6|840.3|840.9|840.4|839.8|839.5|136891
1598612700000|2020-08-28 11:05:00|840.7|840.4|841.1|840.9|841.7|841.4|840.3|840|61901
1598613000000|2020-08-28 11:10:00|841.2|841|842.9|842.5|843|842.8|841|840.6|33876
1598613300000|2020-08-28 11:15:00|843|842.6|842.3|842|843.1|843|841.8|841.5|42265
1598613600000|2020-08-28 11:20:00|842.2|841.9|842.1|841.8|843|842.8|841.8|841.5|26889
1598613900000|2020-08-28 11:25:00|842.2|841.9|844.5|844.2|844.5|844.2|841.9|841.6|146218
1598614200000|2020-08-28 11:30:00|844.4|844.1|843.4|843|845|844.9|843|842.7|110157
1598614500000|2020-08-28 11:35:00|843.3|843.2|841.2|841|843.5|843.3|840.5|840|175913
1598614800000|2020-08-28 11:40:00|841.1|840.9|839.9|839.5|841.1|840.9|839|838.5|159827
1598615100000|2020-08-28 11:45:00|840|839.6|840.7|840.5|840.9|840.6|839.1|838.8|68370
1598615400000|2020-08-28 11:50:00|840.6|840.6|839.3|839|840.9|840.6|839.3|839|132674
1598615700000|2020-08-28 11:55:00|839.2|839.1|837.8|837.5|839.2|839.1|836.3|836|172038
1598616000000|2020-08-28 12:00:00|837.9|837.6|836.4|836.1|838.3|837.8|836.2|836|75963
1598616300000|2020-08-28 12:05:00|836.5|836|835.9|835.4|836.9|836.6|835.5|835.1|51162
1598616600000|2020-08-28 12:10:00|835.8|835.5|835.4|835.1|835.8|835.7|833.4|833|113120
1598616900000|2020-08-28 12:15:00|835.3|835|835.2|834.8|835.9|835.6|834.2|834|29754
1598617200000|2020-08-28 12:20:00|835.1|834.9|835.3|835.1|836.9|836.4|834.6|834.3|84424
1598617500000|2020-08-28 12:25:00|835.2|835|835.1|834.8|835.6|835.3|834.8|834.7|21388
1598617800000|2020-08-28 12:30:00|835|834.7|835.7|835.3|836.7|836.1|834.4|834.2|78277
1598618100000|2020-08-28 12:35:00|835.6|835.2|835.4|835|835.7|835.3|834.2|834|40924
1598618400000|2020-08-28 12:40:00|835.5|835.1|835.4|835.1|835.9|835.5|834.6|834.3|48624
1598618700000|2020-08-28 12:45:00|835.3|835|834.2|833.9|835.8|835.5|833.4|833.3|148324
1598619000000|2020-08-28 12:50:00|834.1|834|834.9|834.7|836.1|835.8|834.1|833.9|110302
1598619300000|2020-08-28 12:55:00|834.8|834.6|834.3|834.1|835|834.7|833.6|833.3|67020
1598619600000|2020-08-28 13:00:00|834.4|834.2|835.9|835.6|836|835.7|834|833.7|81264
1598619900000|2020-08-28 13:05:00|835.8|835.5|835.2|835.1|836|835.7|834.7|834.6|23013
1598620200000|2020-08-28 13:10:00|835.3|835|835|834.6|835.8|835.5|834.4|834.1|102200
1598620500000|2020-08-28 13:15:00|835.1|834.7|835.7|835.4|836|835.8|834.6|834.4|71978
1598620800000|2020-08-28 13:20:00|835.6|835.5|835.8|835.5|836|835.8|834.7|834.5|20564
1598621100000|2020-08-28 13:25:00|835.7|835.4|834.9|834.6|836|835.8|834.8|834.5|22055
1598621400000|2020-08-28 13:30:00|835|834.7|832.5|832.1|835.2|834.8|832.2|832|294133
1598621700000|2020-08-28 13:35:00|832.4|832.2|830|829.6|833.8|833.5|829.8|829.4|244007
1598622000000|2020-08-28 13:40:00|830.1|829.8|831.1|830.8|832.3|832.1|829.8|829.6|127845
1598622300000|2020-08-28 13:45:00|830.8|830.7|832.2|832|833.4|833|830.1|829.9|118531
1598622600000|2020-08-28 13:50:00|832.3|831.9|831.3|831|832.4|832.3|830.8|830.5|110956
1598622900000|2020-08-28 13:55:00|831.2|830.9|830.9|830.6|831.3|831|829.1|828.7|78134
1598623200000|2020-08-28 14:00:00|831|830.7|829|828.7|831.3|831.1|828.4|828.1|56478
1598623500000|2020-08-28 14:05:00|828.9|828.8|828.4|828.1|829.6|829.4|828|827.8|85136
1598623800000|2020-08-28 14:10:00|828.3|828.2|828.4|828.3|829|828.8|827.2|827|55451
1598624100000|2020-08-28 14:15:00|828.5|828.4|828.1|827.9|828.9|828.6|826.4|826.2|150277
1598624400000|2020-08-28 14:20:00|828.2|828|827.8|827.5|828.5|828.2|827.2|827|102200
1598624700000|2020-08-28 14:25:00|827.7|827.4|827.1|826.8|828|827.9|827|826.7|81922
1598625000000|2020-08-28 14:30:00|827|826.7|826.3|826|828.2|828|826|825.9|194845
1598625300000|2020-08-28 14:35:00|826.2|825.9|829.3|829|829.6|829.4|825|824.8|475204
1598625600000|2020-08-28 14:40:00|829.2|828.9|828.5|828.3|830.2|829.9|828.1|827.7|100053
1598625900000|2020-08-28 14:45:00|828.6|828.4|825.3|825|829.1|828.7|818.8|818.2|1399746
1598626200000|2020-08-28 14:50:00|825.2|824.9|825.2|824.9|825.3|825|823.1|822.7|139608
1598626500000|2020-08-28 14:55:00|825.1|825.1|825|824.7|825.5|825.3|822.8|822.5|135609
1598626800000|2020-08-28 15:00:00|824.9|824.5|823.6|823.3|826|825.5|819.7|818.9|429226
1598627100000|2020-08-28 15:05:00|823.8|823.4|823.8|823.3|825.3|825.1|823.1|822.6|112194
1598627400000|2020-08-28 15:10:00|823.9|823.4|824.7|824.3|825.1|824.8|823.9|823.4|99330
1598627700000|2020-08-28 15:15:00|824.6|824.2|822.5|822.2|824.6|824.3|819.9|818.9|520773
1598628000000|2020-08-28 15:20:00|822.6|822.3|825.4|825|826.3|826.1|822.6|822.3|146018
1598628300000|2020-08-28 15:25:00|825.3|825.1|825.1|824.7|825.5|825.1|823.7|823.2|144191
1598857200000|2020-08-31 07:00:00|839|837|841.6|840.9|843.2|842.2|835.2|834.2|255357
1598857500000|2020-08-31 07:05:00|841.7|841|838.8|838.1|842|841|837|836.6|75100
1598857800000|2020-08-31 07:10:00|838.9|838.2|837.4|836.8|840.1|839.1|836.6|836.4|50539
1598858100000|2020-08-31 07:15:00|837.3|836.7|833.3|833|838.1|837.5|833.1|832.6|63534
1598858400000|2020-08-31 07:20:00|833.2|832.8|833|832.4|833.3|833.2|832|831.3|89152
1598858700000|2020-08-31 07:25:00|832.9|832.3|834.4|833.8|834.5|833.9|831.9|831.3|45029
1598859000000|2020-08-31 07:30:00|834.5|833.9|835.2|834.7|836.3|835.8|834.5|833.9|33319
1598859300000|2020-08-31 07:35:00|835.3|834.8|833.6|833.2|835.5|835.2|833.4|833.1|31504
1598859600000|2020-08-31 07:40:00|833.7|833.3|832.9|832.3|834.7|834.3|832.6|832.2|35870
1598859900000|2020-08-31 07:45:00|833|832.4|832.9|832.5|833.4|832.9|832|831.7|28665
1598860200000|2020-08-31 07:50:00|832.8|832.6|833.7|833.5|834.8|834.4|832.8|832.4|33258
1598860500000|2020-08-31 07:55:00|833.6|833.3|834.6|834.2|835.6|835.2|833.5|833.1|85578
1598860800000|2020-08-31 08:00:00|834.5|834.3|833.6|833.3|835.1|834.8|833.4|833.1|30855
1598861100000|2020-08-31 08:05:00|833.5|833.2|833|832.6|834|833.6|832.6|832.3|51853
1598861400000|2020-08-31 08:10:00|833.1|832.7|834.1|833.7|834.4|834|832.8|832.4|57163
1598861700000|2020-08-31 08:15:00|834|833.8|836.1|835.7|836.7|836.3|834|833.8|67234
1598862000000|2020-08-31 08:20:00|836.2|835.8|837.2|836.7|838|837.7|835.9|835.6|39836
1598862300000|2020-08-31 08:25:00|837.3|836.8|837.4|837.1|837.4|837.2|836.7|836.4|11236
1598862600000|2020-08-31 08:30:00|837|837|837.9|837.6|838.3|838|837|836.9|32592
1598862900000|2020-08-31 08:35:00|838|837.7|839.3|839.1|839.8|839.4|838|837.7|58753
1598863200000|2020-08-31 08:40:00|839.4|839.2|838|837.7|839.9|839.4|837.9|837.7|35337
1598863500000|2020-08-31 08:45:00|837.9|837.8|838.1|837.8|838.8|838.4|836.8|836.4|45537
1598863800000|2020-08-31 08:50:00|838|837.7|838|837.6|838.3|837.9|837|836.7|22395
1598864100000|2020-08-31 08:55:00|838.1|837.7|837.8|837.5|838.5|838.2|837.5|837.2|24796
1598864400000|2020-08-31 09:00:00|837.9|837.4|837.3|837|838|837.5|836.5|836.3|7356
1598864700000|2020-08-31 09:05:00|837.2|836.9|835.5|835.1|837.3|837|835.4|835.1|14201
1598865000000|2020-08-31 09:10:00|835.6|835.2|835.7|835.4|835.9|835.6|835.2|835|15857
1598865300000|2020-08-31 09:15:00|835.8|835.5|835.4|835.1|835.9|835.5|834.4|834.1|39839
1598865600000|2020-08-31 09:20:00|835.3|835.2|835.3|835|835.8|835.5|834.9|834.6|18363
1598865900000|2020-08-31 09:25:00|835.2|834.9|833.7|833.4|835.3|835|833.5|833.2|29131
1598866200000|2020-08-31 09:30:00|833.8|833.5|833.4|833.2|834.1|834|833|832.7|31806
1598866500000|2020-08-31 09:35:00|833.3|833.1|834.4|834.1|834.4|834.2|833.2|833|12169
1598866800000|2020-08-31 09:40:00|834.5|834.2|834.3|834|834.5|834.2|834.1|833.9|2180
1598867100000|2020-08-31 09:45:00|834.4|834.1|834.7|834.3|835.4|835.1|834.3|834|31267
1598867400000|2020-08-31 09:50:00|834.8|834.4|834.6|834.2|835.3|835|834.4|834.1|12415
1598867700000|2020-08-31 09:55:00|834.5|834.3|833.5|833.2|834.5|834.3|833.2|833.1|11582
1598868000000|2020-08-31 10:00:00|833.6|833.3|832.4|832.1|833.7|833.4|832.1|832|38189
1598868300000|2020-08-31 10:05:00|832.3|832|830|829.6|832.3|832|829.8|829.5|71506
1598868600000|2020-08-31 10:10:00|829.9|829.5|830.3|829.9|830.4|830.2|829.6|829.3|33030
1598868900000|2020-08-31 10:15:00|830.2|830|830.8|830.4|831.4|831.1|830.2|829.9|8562
1598869200000|2020-08-31 10:20:00|830.7|830.5|830.7|830.3|831.2|831|830.3|830|22568
1598869500000|2020-08-31 10:25:00|830.8|830.4|831|830.6|831.3|831.1|830.5|830.1|18215
1598869800000|2020-08-31 10:30:00|830.9|830.5|832.1|831.8|832.1|831.9|830.8|830.4|10732
1598870100000|2020-08-31 10:35:00|832|831.7|831.1|830.7|832.1|831.7|831.1|830.7|15097
1598870400000|2020-08-31 10:40:00|831|830.6|830|829.6|831|830.6|829.2|828.9|30971
1598870700000|2020-08-31 10:45:00|829.9|829.5|830.3|829.9|830.9|830.6|829.6|829.3|54047
1598871000000|2020-08-31 10:50:00|830.2|829.8|829.1|828.9|830.3|830|829|828.8|18072
1598871300000|2020-08-31 10:55:00|829.2|829|829.2|828.9|829.6|829.4|828.9|828.6|17079
1598871600000|2020-08-31 11:00:00|829.1|828.1|829.4|829.1|829.7|829.5|828.9|828.1|15048
1598871900000|2020-08-31 11:05:00|829.3|829|829.3|828.9|829.8|829.4|828.6|828.3|45632
1598872200000|2020-08-31 11:10:00|829.2|829|830.5|830.1|830.9|830.4|829.2|828.9|31742
1598872500000|2020-08-31 11:15:00|830.2|830|830.4|830.2|830.9|830.6|830|829.9|35256
1598872800000|2020-08-31 11:20:00|830.3|830.1|830.6|830.4|830.8|830.5|830.1|829.9|23308
1598873100000|2020-08-31 11:25:00|830.7|830.5|831.3|831|831.6|831.4|830.4|830.1|20598
1598873400000|2020-08-31 11:30:00|831.4|831.1|830.4|830.1|831.4|831.1|830.2|830|9911
1598873700000|2020-08-31 11:35:00|830.3|830.2|830.2|830|830.9|830.6|830.2|830|4928
1598874000000|2020-08-31 11:40:00|830.1|829.9|829.3|829|830.1|830|828.9|828.6|16231
1598874300000|2020-08-31 11:45:00|829.4|829.1|829.1|828.9|829.7|829.4|829|828.6|5233
1598874600000|2020-08-31 11:50:00|829.2|828.7|828.2|827.9|829.2|828.8|828|827.7|12928
1598874900000|2020-08-31 11:55:00|828.1|827.8|828.5|828.3|828.8|828.6|827.8|827.6|41597
1598875200000|2020-08-31 12:00:00|828.4|828.2|827.5|827.3|828.4|828.2|826.9|826.6|58186
1598875500000|2020-08-31 12:05:00|827.6|827.4|826.3|826.1|827.6|827.5|826.3|826.1|5087
1598875800000|2020-08-31 12:10:00|826.4|826.2|826.5|826.2|827.3|827|826.3|826.1|10041
1598876100000|2020-08-31 12:15:00|826.4|826.1|825.8|825.5|826.9|826.7|825.4|825|48304
1598876400000|2020-08-31 12:20:00|825.7|825.4|825.2|824.8|826|825.5|824.8|824.5|15785
1598876700000|2020-08-31 12:25:00|825.1|824.7|824.8|824.5|825.3|824.9|823.3|823.1|28056
1598877000000|2020-08-31 12:30:00|824.7|824.6|825.2|824.8|825.4|825.3|824.3|824|58806
1598877300000|2020-08-31 12:35:00|825.3|824.7|827.2|826.9|827.3|827|825.2|824.7|8796
1598877600000|2020-08-31 12:40:00|827.1|826.8|829.2|829|829.2|829|826.7|826.4|40665
1598877900000|2020-08-31 12:45:00|829.1|828.9|829|828.8|829.4|829.3|828.6|828.3|29006
1598878200000|2020-08-31 12:50:00|829.1|828.9|827.7|827.4|829.1|828.9|827.7|827.3|18656
1598878500000|2020-08-31 12:55:00|827.6|827.5|826.7|826.3|827.7|827.6|826|825.7|21831
1598878800000|2020-08-31 13:00:00|826.5|826.2|822.8|822.4|826.5|826.4|822.2|822|125082
1598879100000|2020-08-31 13:05:00|822.9|822.5|823.1|822.6|823.6|823.3|822.1|821.7|176634
1598879400000|2020-08-31 13:10:00|823.2|822.7|821.3|821|823.3|822.9|821.2|820.9|89189
1598879700000|2020-08-31 13:15:00|821.2|820.9|822.2|821.8|822.4|822.1|820.2|820|168522
1598880000000|2020-08-31 13:20:00|822|821.7|821.4|821.2|822.2|822|821.3|821.1|26870
1598880300000|2020-08-31 13:25:00|821.3|821.3|821.7|821.4|821.9|821.6|820.9|820.8|31636
1598880600000|2020-08-31 13:30:00|821.6|821.3|818.7|818.3|821.6|821.3|818.4|818.2|143805
1598880900000|2020-08-31 13:35:00|818.8|818.2|818.4|818.1|819.8|819.6|818|817.5|135042
1598881200000|2020-08-31 13:40:00|818.5|818.2|818|817.8|820.2|819.8|817.6|817.3|142203
1598881500000|2020-08-31 13:45:00|817.9|817.7|819.4|819|819.4|819|817|816.8|51162
1598881800000|2020-08-31 13:50:00|819.3|819.1|816.1|815.7|819.5|819.1|815.7|815.4|101614
1598882100000|2020-08-31 13:55:00|816.2|815.8|818|817.5|818|817.7|815.5|815.1|54457
1598882400000|2020-08-31 14:00:00|817.9|817.4|818.7|818.4|818.8|818.6|817.2|816.8|82045
1598882700000|2020-08-31 14:05:00|818.6|818.3|818.1|817.9|818.7|818.3|815.7|815.5|204049
1598883000000|2020-08-31 14:10:00|818|817.8|817.1|816.9|818.4|818.2|816.6|816.2|138602
1598883300000|2020-08-31 14:15:00|817|816.7|818.9|818.6|818.9|818.7|816.3|816|75788
1598883600000|2020-08-31 14:20:00|818.8|818.7|818|817.8|819.1|818.8|817.5|817.1|38863
1598883900000|2020-08-31 14:25:00|817.9|817.7|818|817.6|818.1|817.8|815.9|815.6|75871
1598884200000|2020-08-31 14:30:00|817.9|817.7|819.1|818.8|819.6|819.3|817.8|817.4|31735
1598884500000|2020-08-31 14:35:00|819|818.7|818.6|818.2|819.4|819.2|818|817.6|106478
1598884800000|2020-08-31 14:40:00|818.5|818.1|816.9|816.7|818.5|818.1|816.9|816.6|103941
1598885100000|2020-08-31 14:45:00|816.8|816.6|818.2|818|818.6|818.3|816.7|816.5|75386
1598885400000|2020-08-31 14:50:00|818.1|818.1|817.3|817|818.2|818.1|817.1|816.9|67666
1598885700000|2020-08-31 14:55:00|817.4|817.1|817.1|816.8|818.2|817.8|816.9|816.7|64359
1598886000000|2020-08-31 15:00:00|817.2|816.9|815.7|815.6|817.2|817.1|815|814.8|164536
1598886300000|2020-08-31 15:05:00|815.6|815.4|814|813.7|815.7|815.4|813.9|813.7|122436
1598886600000|2020-08-31 15:10:00|813.9|813.8|811.8|811.7|814.3|814.1|810.9|810.7|290187
1598886900000|2020-08-31 15:15:00|811.9|811.6|809.6|809.3|811.9|811.7|809.4|809.2|187394
1598887200000|2020-08-31 15:20:00|809.5|809.4|806.7|806.5|809.5|809.4|805.9|805.7|361381
1598887500000|2020-08-31 15:25:00|806.6|806.3|805.5|805.1|807.6|807.3|805.3|804.9|267149
1598943600000|2020-09-01 07:00:00|812|811|808|807.2|814.5|812.9|805.6|805|248728
1598943900000|2020-09-01 07:05:00|807.9|807.1|794.6|794|807.9|807.1|794.6|794|426407
1598944200000|2020-09-01 07:10:00|794.5|794.1|794.8|794.2|799.1|798.3|791.6|791|325458
1598944500000|2020-09-01 07:15:00|794.7|794.1|800.4|799.9|800.6|800.1|794.4|794|275022
1598944800000|2020-09-01 07:20:00|800.3|800|805.9|805.5|806.8|806.6|800.1|799.4|179646
1598945100000|2020-09-01 07:25:00|806|805.4|802.3|801.6|806.2|805.4|802.1|801.6|92782
1598945400000|2020-09-01 07:30:00|802.2|801.7|802|801.6|802.8|802.5|799.5|798.9|131567
1598945700000|2020-09-01 07:35:00|802.1|801.7|802.8|802.5|804.8|804.4|802|801.7|138473
1598946000000|2020-09-01 07:40:00|802.7|802.6|803.8|803.3|806.7|805.9|802.7|802.6|124362
1598946300000|2020-09-01 07:45:00|803.9|803.4|804.6|804.2|805.8|805.4|803.5|803.2|124138
1598946600000|2020-09-01 07:50:00|804.5|804.1|803.4|802.9|804.6|804.2|800.5|800|138707
1598946900000|2020-09-01 07:55:00|803.3|803|803|802.5|804.4|803.9|800.8|800.4|140154
1598947200000|2020-09-01 08:00:00|802.9|802.6|802|801.6|805|804.4|801.3|801|126132
1598947500000|2020-09-01 08:05:00|802.1|801.7|800.2|799.8|803.3|802.6|800|799.7|79460
1598947800000|2020-09-01 08:10:00|800.3|799.9|798.7|798.1|800.4|800.2|798.6|798|98575
1598948100000|2020-09-01 08:15:00|798.6|798.2|800.4|799.8|801.5|801.1|798|797.5|122552
1598948400000|2020-09-01 08:20:00|800.3|799.7|799.3|799.1|800.8|800.4|798.7|798.2|81613
1598948700000|2020-09-01 08:25:00|799.2|799|799.6|799.2|800.6|800.3|799.1|798.6|73973
1598949000000|2020-09-01 08:30:00|799.7|799.1|801.5|801.1|802.4|802.1|797.4|796.8|218086
1598949300000|2020-09-01 08:35:00|801.4|801|803.4|803.1|804.3|803.9|801.2|801|81748
1598949600000|2020-09-01 08:40:00|803.3|803.2|801.9|801.5|803.9|803.5|801.2|800.8|151138
1598949900000|2020-09-01 08:45:00|801.8|801.4|802.6|802.2|803.2|802.8|801.4|801|54044
1598950200000|2020-09-01 08:50:00|802.7|802.3|799.4|799|802.7|802.5|799|798.7|86226
1598950500000|2020-09-01 08:55:00|799.3|798.9|799.1|798.9|799.8|799.5|797.6|797.2|224544
1598950800000|2020-09-01 09:00:00|799.2|799|797.4|797|799.3|799|796.5|796.2|128356
1598951100000|2020-09-01 09:05:00|797.3|797.1|796.2|795.8|797.7|797.6|795.3|795|119099
1598951400000|2020-09-01 09:10:00|796.3|795.9|798.6|798.2|798.7|798.4|795.9|795.7|75502
1598951700000|2020-09-01 09:15:00|798.7|798.3|799.4|798.9|800.2|799.8|798.7|798.3|71997
1598952000000|2020-09-01 09:20:00|799.5|799|798.3|798.1|800.4|800.2|798.2|797.9|93022
1598952300000|2020-09-01 09:25:00|798.2|798.2|798.8|798.4|800.7|800.4|798.2|798.1|101479
1598952600000|2020-09-01 09:30:00|798.9|798.5|797.3|797|799|798.7|797.1|796.7|91193
1598952900000|2020-09-01 09:35:00|797.4|797.1|797.4|797.2|798|797.8|796.9|796.5|70597
1598953200000|2020-09-01 09:40:00|797.3|797.1|795.5|795.2|797.6|797.2|795.4|795.2|66312
1598953500000|2020-09-01 09:45:00|795.4|795.3|795.7|795.4|796.6|796.5|795.3|795|64724
1598953800000|2020-09-01 09:50:00|795.6|795.3|796.2|795.8|796.8|796.5|795.2|795|106245
1598954100000|2020-09-01 09:55:00|796.3|795.9|795.6|795.3|796.3|796|795.1|794.9|120698
1598954400000|2020-09-01 10:00:00|795.7|795.4|797.1|796.7|797.7|797.3|794.9|794.7|72286
1598954700000|2020-09-01 10:05:00|797|796.8|797.2|796.9|797.3|797.1|796.2|795.8|36331
1598955000000|2020-09-01 10:10:00|797.3|797|796.1|795.9|797.5|797.3|795.6|795.3|80249
1598955300000|2020-09-01 10:15:00|796.2|796|797.1|796.9|797.7|797.4|795.9|795.6|74507
1598955600000|2020-09-01 10:20:00|797.2|797|796.7|796.5|797.4|797.1|796.4|796.1|34975
1598955900000|2020-09-01 10:25:00|796.9|796.4|797.4|797.1|798.3|797.9|796.6|796.3|59909
1598956200000|2020-09-01 10:30:00|797.5|797.2|797|796.8|797.7|797.4|796.3|796.1|47374
1598956500000|2020-09-01 10:35:00|797.1|796.9|795.9|795.7|797.4|797|795.8|795.5|36628
1598956800000|2020-09-01 10:40:00|796|795.8|796.7|796.4|797.8|797.4|795.5|795.3|58775
1598957100000|2020-09-01 10:45:00|796.6|796.3|796.7|796.4|797.7|797.3|796.3|796.1|46634
1598957400000|2020-09-01 10:50:00|796.8|796.5|797.4|797.1|797.4|797.1|796|795.7|30212
1598957700000|2020-09-01 10:55:00|797.3|797|798.8|798.5|799.6|799.3|797|796.8|33413
1598958000000|2020-09-01 11:00:00|798.7|797|797.1|796.8|798.7|798.2|797|796.8|43713
1598958300000|2020-09-01 11:05:00|797.2|796.9|797.4|797.1|798|797.7|797.2|796.9|26786
1598958600000|2020-09-01 11:10:00|797.3|796.8|797.1|796.8|798.1|797.8|796.5|796.2|73822
1598958900000|2020-09-01 11:15:00|797.2|796.9|797.4|797|797.6|797.5|796.2|795.8|32851
1598959200000|2020-09-01 11:20:00|797.3|796.9|795.5|795.3|797.3|797|795.3|795|62548
1598959500000|2020-09-01 11:25:00|795.4|795.4|795.7|795.5|796.5|796.2|794.8|794.5|93851
1598959800000|2020-09-01 11:30:00|795.8|795.6|795.6|795.3|796|795.7|795.3|795.1|57168
1598960100000|2020-09-01 11:35:00|795.5|795.2|795|794.8|795.6|795.3|794.4|794.3|61051
1598960400000|2020-09-01 11:40:00|794.9|794.7|794.7|794.5|795.5|795.2|794.6|794.3|25573
1598960700000|2020-09-01 11:45:00|794.6|794.4|795.4|795.1|795.5|795.4|794.4|794.3|43770
1598961000000|2020-09-01 11:50:00|795.3|795|793.9|793.7|795.3|795|793.8|793.6|44239
1598961300000|2020-09-01 11:55:00|793.8|793.6|794.7|794.5|794.9|794.6|793.4|793.1|72544
1598961600000|2020-09-01 12:00:00|794.6|794.6|795.4|795.1|796.2|795.8|794.6|794.5|31947
1598961900000|2020-09-01 12:05:00|795.5|795.2|794.8|794.6|795.6|795.3|794.1|794|38856
1598962200000|2020-09-01 12:10:00|794.9|794.7|795.1|794.8|795.3|795.1|794.4|794.2|31337
1598962500000|2020-09-01 12:15:00|795.2|794.9|794.8|794.5|795.3|795.1|794.6|794.4|26854
1598962800000|2020-09-01 12:20:00|794.7|794.4|793.7|793.4|794.8|794.6|793.6|793.3|71680
1598963100000|2020-09-01 12:25:00|793.6|793.3|794.5|794.2|794.7|794.4|792.9|792.7|115113
1598963400000|2020-09-01 12:30:00|794.6|794.3|794.9|794.7|795.6|795.3|794.4|794.1|40369
1598963700000|2020-09-01 12:35:00|795|794.8|796.4|796.1|796.6|796.3|794.5|794.3|35417
1598964000000|2020-09-01 12:40:00|796.5|796.2|795|794.6|797.1|796.7|794.6|794.4|70428
1598964300000|2020-09-01 12:45:00|794.9|794.5|795.7|795.5|795.8|795.6|794.6|794.2|26728
1598964600000|2020-09-01 12:50:00|795.8|795.6|792.5|792.1|795.8|795.6|792.2|792|163227
1598964900000|2020-09-01 12:55:00|792.4|792|791.2|790.9|792.7|792.5|790.7|790.6|221318
1598965200000|2020-09-01 13:00:00|791.1|790.8|789.8|789.4|791.4|791.2|788|787.7|371095
1598965500000|2020-09-01 13:05:00|789.9|789.3|789.9|789.5|790|789.8|788.2|788|293170
1598965800000|2020-09-01 13:10:00|789.5|789.4|790.4|790.1|790.5|790.2|788.6|788.4|134014
1598966100000|2020-09-01 13:15:00|790.3|790|792.3|791.9|792.7|792.3|789.1|788.7|169600
1598966400000|2020-09-01 13:20:00|792.2|791.8|790.4|790.2|792.2|791.8|790|789.7|93161
1598966700000|2020-09-01 13:25:00|790.3|790.1|790.8|790.6|790.9|790.6|789.5|789.3|91336
1598967000000|2020-09-01 13:30:00|790.9|790.7|789.2|788.8|790.9|790.7|787.4|787.1|298232
1598967300000|2020-09-01 13:35:00|789.1|788.7|788.9|788.6|789.6|789.2|786.3|786.1|154833
1598967600000|2020-09-01 13:40:00|789|788.7|788.9|788.6|790.6|790|788.3|788|97131
1598967900000|2020-09-01 13:45:00|788.8|788.5|790.8|790.4|791|790.7|788.4|788.1|123945
1598968200000|2020-09-01 13:50:00|790.7|790.5|790.6|790.4|791|790.5|789.3|788.9|102511
1598968500000|2020-09-01 13:55:00|790.7|790.3|791.5|791.1|792.8|792.6|789.6|789.3|94997
1598968800000|2020-09-01 14:00:00|791.4|791|794.8|794.4|796.4|795.9|791.3|790.8|220336
1598969100000|2020-09-01 14:05:00|795|794.5|795.2|794.8|797.7|797.2|794.8|794.5|180442
1598969400000|2020-09-01 14:10:00|795.1|794.7|796.1|795.6|797.8|797.5|795.1|794.6|81304
1598969700000|2020-09-01 14:15:00|796.2|795.7|798.4|798.1|798.6|798.3|795.3|794.9|136369
1598970000000|2020-09-01 14:20:00|798.3|798.2|801.5|801.1|803.3|802.9|798.2|797.9|124717
1598970300000|2020-09-01 14:25:00|801.6|801.2|801.6|801.3|803|802.7|800|799.8|174290
1598970600000|2020-09-01 14:30:00|801.7|801.4|801.5|801.2|802.6|802.4|801|800.8|87401
1598970900000|2020-09-01 14:35:00|801.4|801.3|801.6|801.3|802.3|802|800.7|800.4|145026
1598971200000|2020-09-01 14:40:00|801.7|801.4|800.6|800.3|802.5|802.1|800.3|800|67291
1598971500000|2020-09-01 14:45:00|800.5|800.2|799.6|799.3|801.5|801.2|799.5|799.2|46139
1598971800000|2020-09-01 14:50:00|799.5|799.2|799|798.7|800.7|800.5|798.8|798.6|93729
1598972100000|2020-09-01 14:55:00|798.9|798.8|797.3|797.1|799.1|799|797.3|797.1|39484
1598972400000|2020-09-01 15:00:00|797.5|797.3|797.8|797.6|798.9|798.7|797|796.9|82553
1598972700000|2020-09-01 15:05:00|797.9|797.7|797.8|797.6|798.4|798.1|797.3|797|78457
1598973000000|2020-09-01 15:10:00|797.7|797.5|798.8|798.6|798.8|798.7|797.5|797.3|83963
1598973300000|2020-09-01 15:15:00|798.7|798.7|798.5|798.3|799.7|799.5|797.8|797.5|186742
1598973600000|2020-09-01 15:20:00|798.4|798.4|798|797.8|799|798.9|797.2|796.9|157128
1598973900000|2020-09-01 15:25:00|798.1|797.9|798|797.8|798.7|798.4|796.6|796.4|267093
1598943600000|2020-09-01 07:00:00|812|811|808|807.2|814.5|812.9|805.6|805|248728
1598943900000|2020-09-01 07:05:00|807.9|807.1|794.6|794|807.9|807.1|794.6|794|426407
1598944200000|2020-09-01 07:10:00|794.5|794.1|794.8|794.2|799.1|798.3|791.6|791|325458
1598944500000|2020-09-01 07:15:00|794.7|794.1|800.4|799.9|800.6|800.1|794.4|794|275022
1598944800000|2020-09-01 07:20:00|800.3|800|805.9|805.5|806.8|806.6|800.1|799.4|179646
1598945100000|2020-09-01 07:25:00|806|805.4|802.3|801.6|806.2|805.4|802.1|801.6|92782
1598945400000|2020-09-01 07:30:00|802.2|801.7|802|801.6|802.8|802.5|799.5|798.9|131567
1598945700000|2020-09-01 07:35:00|802.1|801.7|802.8|802.5|804.8|804.4|802|801.7|138473
1598946000000|2020-09-01 07:40:00|802.7|802.6|803.8|803.3|806.7|805.9|802.7|802.6|124362
1598946300000|2020-09-01 07:45:00|803.9|803.4|804.6|804.2|805.8|805.4|803.5|803.2|124138
1598946600000|2020-09-01 07:50:00|804.5|804.1|803.4|802.9|804.6|804.2|800.5|800|138707
1598946900000|2020-09-01 07:55:00|803.3|803|803|802.5|804.4|803.9|800.8|800.4|140154
1598947200000|2020-09-01 08:00:00|802.9|802.6|802|801.6|805|804.4|801.3|801|126132
1598947500000|2020-09-01 08:05:00|802.1|801.7|800.2|799.8|803.3|802.6|800|799.7|79460
1598947800000|2020-09-01 08:10:00|800.3|799.9|798.7|798.1|800.4|800.2|798.6|798|98575
1598948100000|2020-09-01 08:15:00|798.6|798.2|800.4|799.8|801.5|801.1|798|797.5|122552
1598948400000|2020-09-01 08:20:00|800.3|799.7|799.3|799.1|800.8|800.4|798.7|798.2|81613
1598948700000|2020-09-01 08:25:00|799.2|799|799.6|799.2|800.6|800.3|799.1|798.6|73973
1598949000000|2020-09-01 08:30:00|799.7|799.1|801.5|801.1|802.4|802.1|797.4|796.8|218086
1598949300000|2020-09-01 08:35:00|801.4|801|803.4|803.1|804.3|803.9|801.2|801|81748
1598949600000|2020-09-01 08:40:00|803.3|803.2|801.9|801.5|803.9|803.5|801.2|800.8|151138
1598949900000|2020-09-01 08:45:00|801.8|801.4|802.6|802.2|803.2|802.8|801.4|801|54044
1598950200000|2020-09-01 08:50:00|802.7|802.3|799.4|799|802.7|802.5|799|798.7|86226
1598950500000|2020-09-01 08:55:00|799.3|798.9|799.1|798.9|799.8|799.5|797.6|797.2|224544
1598950800000|2020-09-01 09:00:00|799.2|799|797.4|797|799.3|799|796.5|796.2|128356
1598951100000|2020-09-01 09:05:00|797.3|797.1|796.2|795.8|797.7|797.6|795.3|795|119099
1598951400000|2020-09-01 09:10:00|796.3|795.9|798.6|798.2|798.7|798.4|795.9|795.7|75502
1598951700000|2020-09-01 09:15:00|798.7|798.3|799.4|798.9|800.2|799.8|798.7|798.3|71997
1598952000000|2020-09-01 09:20:00|799.5|799|798.3|798.1|800.4|800.2|798.2|797.9|93022
1598952300000|2020-09-01 09:25:00|798.2|798.2|798.8|798.4|800.7|800.4|798.2|798.1|101479
1598952600000|2020-09-01 09:30:00|798.9|798.5|797.3|797|799|798.7|797.1|796.7|91193
1598952900000|2020-09-01 09:35:00|797.4|797.1|797.4|797.2|798|797.8|796.9|796.5|70597
1598953200000|2020-09-01 09:40:00|797.3|797.1|795.5|795.2|797.6|797.2|795.4|795.2|66312
1598953500000|2020-09-01 09:45:00|795.4|795.3|795.7|795.4|796.6|796.5|795.3|795|64724
1598953800000|2020-09-01 09:50:00|795.6|795.3|796.2|795.8|796.8|796.5|795.2|795|106245
1598954100000|2020-09-01 09:55:00|796.3|795.9|795.6|795.3|796.3|796|795.1|794.9|120698
1598954400000|2020-09-01 10:00:00|795.7|795.4|797.1|796.7|797.7|797.3|794.9|794.7|72286
1598954700000|2020-09-01 10:05:00|797|796.8|797.2|796.9|797.3|797.1|796.2|795.8|36331
1598955000000|2020-09-01 10:10:00|797.3|797|796.1|795.9|797.5|797.3|795.6|795.3|80249
1598955300000|2020-09-01 10:15:00|796.2|796|797.1|796.9|797.7|797.4|795.9|795.6|74507
1598955600000|2020-09-01 10:20:00|797.2|797|796.7|796.5|797.4|797.1|796.4|796.1|34975
1598955900000|2020-09-01 10:25:00|796.9|796.4|797.4|797.1|798.3|797.9|796.6|796.3|59909
1598956200000|2020-09-01 10:30:00|797.5|797.2|797|796.8|797.7|797.4|796.3|796.1|47374
1598956500000|2020-09-01 10:35:00|797.1|796.9|795.9|795.7|797.4|797|795.8|795.5|36628
1598956800000|2020-09-01 10:40:00|796|795.8|796.7|796.4|797.8|797.4|795.5|795.3|58775
1598957100000|2020-09-01 10:45:00|796.6|796.3|796.7|796.4|797.7|797.3|796.3|796.1|46634
1598957400000|2020-09-01 10:50:00|796.8|796.5|797.4|797.1|797.4|797.1|796|795.7|30212
1598957700000|2020-09-01 10:55:00|797.3|797|798.8|798.5|799.6|799.3|797|796.8|33413
1598958000000|2020-09-01 11:00:00|798.7|797|797.1|796.8|798.7|798.2|797|796.8|43713
1598958300000|2020-09-01 11:05:00|797.2|796.9|797.4|797.1|798|797.7|797.2|796.9|26786
1598958600000|2020-09-01 11:10:00|797.3|796.8|797.1|796.8|798.1|797.8|796.5|796.2|73822
1598958900000|2020-09-01 11:15:00|797.2|796.9|797.4|797|797.6|797.5|796.2|795.8|32851
1598959200000|2020-09-01 11:20:00|797.3|796.9|795.5|795.3|797.3|797|795.3|795|62548
1598959500000|2020-09-01 11:25:00|795.4|795.4|795.7|795.5|796.5|796.2|794.8|794.5|93851
1598959800000|2020-09-01 11:30:00|795.8|795.6|795.6|795.3|796|795.7|795.3|795.1|57168
1598960100000|2020-09-01 11:35:00|795.5|795.2|795|794.8|795.6|795.3|794.4|794.3|61051
1598960400000|2020-09-01 11:40:00|794.9|794.7|794.7|794.5|795.5|795.2|794.6|794.3|25573
1598960700000|2020-09-01 11:45:00|794.6|794.4|795.4|795.1|795.5|795.4|794.4|794.3|43770
1598961000000|2020-09-01 11:50:00|795.3|795|793.9|793.7|795.3|795|793.8|793.6|44239
1598961300000|2020-09-01 11:55:00|793.8|793.6|794.7|794.5|794.9|794.6|793.4|793.1|72544
1598961600000|2020-09-01 12:00:00|794.6|794.6|795.4|795.1|796.2|795.8|794.6|794.5|31947
1598961900000|2020-09-01 12:05:00|795.5|795.2|794.8|794.6|795.6|795.3|794.1|794|38856
1598962200000|2020-09-01 12:10:00|794.9|794.7|795.1|794.8|795.3|795.1|794.4|794.2|31337
1598962500000|2020-09-01 12:15:00|795.2|794.9|794.8|794.5|795.3|795.1|794.6|794.4|26854
1598962800000|2020-09-01 12:20:00|794.7|794.4|793.7|793.4|794.8|794.6|793.6|793.3|71680
1598963100000|2020-09-01 12:25:00|793.6|793.3|794.5|794.2|794.7|794.4|792.9|792.7|115113
1598963400000|2020-09-01 12:30:00|794.6|794.3|794.9|794.7|795.6|795.3|794.4|794.1|40369
1598963700000|2020-09-01 12:35:00|795|794.8|796.4|796.1|796.6|796.3|794.5|794.3|35417
1598964000000|2020-09-01 12:40:00|796.5|796.2|795|794.6|797.1|796.7|794.6|794.4|70428
1598964300000|2020-09-01 12:45:00|794.9|794.5|795.7|795.5|795.8|795.6|794.6|794.2|26728
1598964600000|2020-09-01 12:50:00|795.8|795.6|792.5|792.1|795.8|795.6|792.2|792|163227
1598964900000|2020-09-01 12:55:00|792.4|792|791.2|790.9|792.7|792.5|790.7|790.6|221318
1598965200000|2020-09-01 13:00:00|791.1|790.8|789.8|789.4|791.4|791.2|788|787.7|371095
1598965500000|2020-09-01 13:05:00|789.9|789.3|789.9|789.5|790|789.8|788.2|788|293170
1598965800000|2020-09-01 13:10:00|789.5|789.4|790.4|790.1|790.5|790.2|788.6|788.4|134014
1598966100000|2020-09-01 13:15:00|790.3|790|792.3|791.9|792.7|792.3|789.1|788.7|169600
1598966400000|2020-09-01 13:20:00|792.2|791.8|790.4|790.2|792.2|791.8|790|789.7|93161
1598966700000|2020-09-01 13:25:00|790.3|790.1|790.8|790.6|790.9|790.6|789.5|789.3|91336
1598967000000|2020-09-01 13:30:00|790.9|790.7|789.2|788.8|790.9|790.7|787.4|787.1|298232
1598967300000|2020-09-01 13:35:00|789.1|788.7|788.9|788.6|789.6|789.2|786.3|786.1|154833
1598967600000|2020-09-01 13:40:00|789|788.7|788.9|788.6|790.6|790|788.3|788|97131
1598967900000|2020-09-01 13:45:00|788.8|788.5|790.8|790.4|791|790.7|788.4|788.1|123945
1598968200000|2020-09-01 13:50:00|790.7|790.5|790.6|790.4|791|790.5|789.3|788.9|102511
1598968500000|2020-09-01 13:55:00|790.7|790.3|791.5|791.1|792.8|792.6|789.6|789.3|94997
1598968800000|2020-09-01 14:00:00|791.4|791|794.8|794.4|796.4|795.9|791.3|790.8|220336
1598969100000|2020-09-01 14:05:00|795|794.5|795.2|794.8|797.7|797.2|794.8|794.5|180442
1598969400000|2020-09-01 14:10:00|795.1|794.7|796.1|795.6|797.8|797.5|795.1|794.6|81304
1598969700000|2020-09-01 14:15:00|796.2|795.7|798.4|798.1|798.6|798.3|795.3|794.9|136369
1598970000000|2020-09-01 14:20:00|798.3|798.2|801.5|801.1|803.3|802.9|798.2|797.9|124717
1598970300000|2020-09-01 14:25:00|801.6|801.2|801.6|801.3|803|802.7|800|799.8|174290
1598970600000|2020-09-01 14:30:00|801.7|801.4|801.5|801.2|802.6|802.4|801|800.8|87401
1598970900000|2020-09-01 14:35:00|801.4|801.3|801.6|801.3|802.3|802|800.7|800.4|145026
1598971200000|2020-09-01 14:40:00|801.7|801.4|800.6|800.3|802.5|802.1|800.3|800|67291
1598971500000|2020-09-01 14:45:00|800.5|800.2|799.6|799.3|801.5|801.2|799.5|799.2|46139
1598971800000|2020-09-01 14:50:00|799.5|799.2|799|798.7|800.7|800.5|798.8|798.6|93729
1598972100000|2020-09-01 14:55:00|798.9|798.8|797.3|797.1|799.1|799|797.3|797.1|39484
1598972400000|2020-09-01 15:00:00|797.5|797.3|797.8|797.6|798.9|798.7|797|796.9|82553
1598972700000|2020-09-01 15:05:00|797.9|797.7|797.8|797.6|798.4|798.1|797.3|797|78457
1598973000000|2020-09-01 15:10:00|797.7|797.5|798.8|798.6|798.8|798.7|797.5|797.3|83963
1598973300000|2020-09-01 15:15:00|798.7|798.7|798.5|798.3|799.7|799.5|797.8|797.5|186742
1598973600000|2020-09-01 15:20:00|798.4|798.4|798|797.8|799|798.9|797.2|796.9|157128
1598973900000|2020-09-01 15:25:00|798.1|797.9|798|797.8|798.7|798.4|796.6|796.4|267093
1599030000000|2020-09-02 07:00:00|796.1|796|803.8|802.9|803.9|803|794.1|792.6|221537
1599030300000|2020-09-02 07:05:00|803.7|803|802.9|802.5|803.8|803.1|800.9|800.1|100307
1599030600000|2020-09-02 07:10:00|803|802.6|804.2|803.7|805|804.7|800.8|800.4|132416
1599030900000|2020-09-02 07:15:00|804.3|803.8|799.6|799.1|805.2|804.9|799.6|799.1|238484
1599031200000|2020-09-02 07:20:00|799.7|799.2|798.6|798.1|801.8|801.3|798.3|798|188622
1599031500000|2020-09-02 07:25:00|798.5|798|796.6|796.2|799.7|799.3|796.5|796.1|126689
1599031800000|2020-09-02 07:30:00|796.7|796.3|796.9|796.4|800.6|800|796.7|796.1|160491
1599032100000|2020-09-02 07:35:00|797|796.5|795.3|794.8|797.7|797.2|794.6|794.2|73347
1599032400000|2020-09-02 07:40:00|795.4|794.9|796.8|796.4|798.5|798|795.2|794.8|127607
1599032700000|2020-09-02 07:45:00|796.9|796.3|794.2|793.8|797.5|797|793.8|793.5|108662
1599033000000|2020-09-02 07:50:00|794.3|793.9|791.7|791.3|795.7|795.4|791.1|790.7|153652
1599033300000|2020-09-02 07:55:00|791.8|791.8|792.3|791.9|794.4|794|791.8|791.8|113897
1599033600000|2020-09-02 08:00:00|792.2|791.8|793|792.6|794|793.6|792.1|791.8|76804
1599033900000|2020-09-02 08:05:00|792.9|792.5|792.8|792.5|795.4|795.2|792.6|792.3|143011
1599034200000|2020-09-02 08:10:00|792.9|792.6|792.9|792.5|793.9|793.7|792.9|792.5|65509
1599034500000|2020-09-02 08:15:00|792.8|792.4|793.3|793.2|795.1|795|792.1|791.8|196951
1599034800000|2020-09-02 08:20:00|793.2|793.1|794.4|794.1|794.9|794.6|792.9|792.6|131256
1599035100000|2020-09-02 08:25:00|794.3|794|793.3|793|795.4|795|793.1|793|128752
1599035400000|2020-09-02 08:30:00|793.4|793.1|795|794.7|795.7|795.3|792.1|791.8|185488
1599035700000|2020-09-02 08:35:00|795.1|794.8|794.7|794.4|795.9|795.5|794.5|794.1|167211
1599036000000|2020-09-02 08:40:00|794.6|794.3|796.5|796.2|796.8|796.6|794.6|794.3|86408
1599036300000|2020-09-02 08:45:00|796.6|796.3|796|795.6|798.3|798.1|795.2|794.7|157966
1599036600000|2020-09-02 08:50:00|796.1|795.7|795.6|795.3|796.8|796.5|794.8|794.5|91624
1599036900000|2020-09-02 08:55:00|795.7|795|795.4|795|796.4|796.2|793.3|793.1|130750
1599037200000|2020-09-02 09:00:00|795.3|795.1|793.7|793.4|796.5|796.3|793.6|793.4|88550
1599037500000|2020-09-02 09:05:00|793.6|793.3|793.3|793.1|794.4|794.2|793.3|793.1|154280
1599037800000|2020-09-02 09:10:00|793.4|793.2|793.1|793|794.8|794.6|793.1|793|129535
1599038100000|2020-09-02 09:15:00|793|792.9|793.7|793.4|794.3|794|792.7|792.5|87399
1599038400000|2020-09-02 09:20:00|793.6|793.3|794.2|793.9|794.3|794.1|793.1|792.7|80436
1599038700000|2020-09-02 09:25:00|794.1|794|792.8|792.6|794.2|794|792.5|792.4|114148
1599039000000|2020-09-02 09:30:00|792.9|792.7|793.1|792.9|793.4|793.1|792.4|792.2|33159
1599039300000|2020-09-02 09:35:00|793|793|795.1|794.9|795.4|795.1|793|793|73821
1599039600000|2020-09-02 09:40:00|795.2|795|794.8|794.6|796.5|796.1|794.8|794.6|38720
1599039900000|2020-09-02 09:45:00|794.9|794.7|795.3|795.1|795.3|795.1|794.1|793.8|25732
1599040200000|2020-09-02 09:50:00|795.4|795.2|796|795.7|796.6|796.2|795.4|795.2|53052
1599040500000|2020-09-02 09:55:00|796.2|795.8|797.3|797|798.2|797.8|796.1|795.8|84822
1599040800000|2020-09-02 10:00:00|797.4|797.1|796.2|795.8|797.4|797.2|795.9|795.7|140687
1599041100000|2020-09-02 10:05:00|796.1|795.7|796|795.7|796.9|796.5|795.7|795.5|32220
1599041400000|2020-09-02 10:10:00|796.1|795.8|794.2|793.9|796.1|795.8|793.8|793.5|52939
1599041700000|2020-09-02 10:15:00|794.3|794|795.7|795.5|795.8|795.6|794.1|793.8|49716
1599042000000|2020-09-02 10:20:00|795.8|795.6|794.9|794.7|795.9|795.6|794.9|794.6|48815
1599042300000|2020-09-02 10:25:00|795|794.8|793.3|793.1|795.3|795|793.2|793.1|55654
1599042600000|2020-09-02 10:30:00|793.4|793.2|793.1|792.9|794.4|794.2|793.1|792.9|45251
1599042900000|2020-09-02 10:35:00|793.2|793|794.2|793.8|794.3|794|792.8|792.7|76647
1599043200000|2020-09-02 10:40:00|794.3|793.9|795.4|795.1|795.5|795.2|794.3|793.9|93408
1599043500000|2020-09-02 10:45:00|795.5|795|795.2|795|796.2|795.9|794.7|794.4|52921
1599043800000|2020-09-02 10:50:00|795.1|794.9|795.2|794.9|795.7|795.5|794.3|794|41629
1599044100000|2020-09-02 10:55:00|795.3|795|795.3|795.1|795.6|795.4|794.2|793.9|48411
1599044400000|2020-09-02 11:00:00|795.5|795|794.9|794.6|795.5|795.3|794.3|794.1|32860
1599044700000|2020-09-02 11:05:00|794.8|794.5|795|794.7|795.5|795.2|794.5|794.3|30947
1599045000000|2020-09-02 11:10:00|794.9|794.6|793.9|793.5|794.9|794.7|793.6|793.5|53662
1599045300000|2020-09-02 11:15:00|794|793.6|793|792.7|794|793.8|792.9|792.6|35045
1599045600000|2020-09-02 11:20:00|793.1|792.8|793|792.7|793.7|793.3|792|791.9|116928
1599045900000|2020-09-02 11:25:00|792.9|792.6|792.8|792.6|793.5|793.2|792.4|791.9|97639
1599046200000|2020-09-02 11:30:00|792.9|792.7|794.3|794.1|794.5|794.2|792.8|792.7|44477
1599046500000|2020-09-02 11:35:00|794.4|794|794.9|794.7|795|794.8|794.4|793.9|15447
1599046800000|2020-09-02 11:40:00|795|794.8|794.7|794.4|795.2|794.8|794.2|793.9|47241
1599047100000|2020-09-02 11:45:00|794.6|794.3|794.5|794.2|795.2|795|794.1|793.9|25134
1599047400000|2020-09-02 11:50:00|794.4|794.3|793.8|793.5|794.6|794.5|793.2|793|29287
1599047700000|2020-09-02 11:55:00|793.9|793.6|792.9|792.6|794.2|793.9|792.9|792.6|27059
1599048000000|2020-09-02 12:00:00|793|792.7|794.5|794.2|794.7|794.4|793|792.7|23866
1599048300000|2020-09-02 12:05:00|794.6|794.3|793.7|793.4|794.8|794.6|793.6|793.4|37293
1599048600000|2020-09-02 12:10:00|793.8|793.5|793.7|793.4|794.7|794.5|793.5|793.2|52126
1599048900000|2020-09-02 12:15:00|793.6|793.3|794.4|794|794.5|794.2|792.5|792.2|42879
1599049200000|2020-09-02 12:20:00|794.3|794.1|794.6|794.2|794.9|794.6|794|793.8|24382
1599049500000|2020-09-02 12:25:00|794.5|794.1|793.1|792.7|795|794.8|792.4|792.2|83990
1599049800000|2020-09-02 12:30:00|793.2|792.8|791.8|791.6|793.2|792.9|791.4|791.2|137608
1599050100000|2020-09-02 12:35:00|791.9|791.5|791.9|791.6|791.9|791.7|791.5|791.3|14836
1599050400000|2020-09-02 12:40:00|791.8|791.5|789.6|789.3|791.9|791.7|789.4|789.2|115850
1599050700000|2020-09-02 12:45:00|789.5|789.2|788.4|788.2|789.7|789.3|787.4|787.2|238043
1599051000000|2020-09-02 12:50:00|788.3|788.1|788.7|788.5|788.9|788.6|787.3|787|48583
1599051300000|2020-09-02 12:55:00|788.6|788.3|789.6|789.3|790|789.7|788.1|787.9|74550
1599051600000|2020-09-02 13:00:00|789.5|789.4|789.1|788.8|790.1|789.9|788.2|788|170823
1599051900000|2020-09-02 13:05:00|789|788.7|790.6|790.2|790.8|790.5|789|788.7|27826
1599052200000|2020-09-02 13:10:00|790.5|790.1|790.8|790.3|790.9|790.6|790|789.6|17794
1599052500000|2020-09-02 13:15:00|790.7|790.2|790.1|789.7|790.7|790.5|789.7|789.4|25561
1599052800000|2020-09-02 13:20:00|790|789.6|789.2|788.9|790.1|789.9|789.1|788.8|32518
1599053100000|2020-09-02 13:25:00|789.1|789|788.9|788.7|789.7|789.5|788.6|788.3|51193
1599053400000|2020-09-02 13:30:00|788.8|788.6|791.7|791.1|792|791.8|788.3|788.1|254135
1599053700000|2020-09-02 13:35:00|791.6|791.2|789.6|789.2|792|791.7|789.4|789.1|184070
1599054000000|2020-09-02 13:40:00|789.5|789.1|788.9|788.7|789.6|789.2|787.8|787.5|174291
1599054300000|2020-09-02 13:45:00|789|788.8|788.8|788.4|790|789.8|788.4|788.2|73387
1599054600000|2020-09-02 13:50:00|788.9|788.5|787.9|787.5|788.9|788.8|787|786.8|219688
1599054900000|2020-09-02 13:55:00|787.8|787.6|789.9|789.6|790|789.8|786.7|786.5|235425
1599055200000|2020-09-02 14:00:00|790|789.7|789.7|789.5|791.1|790.9|789.2|788.9|194981
1599055500000|2020-09-02 14:05:00|789.8|789.6|786.9|786.6|790|789.9|785.8|785.5|139739
1599055800000|2020-09-02 14:10:00|787|786.5|788.7|788.4|788.8|788.4|786.1|785.8|92833
1599056100000|2020-09-02 14:15:00|788.8|788.3|789.8|789.6|791.1|790.8|788|787.8|116788
1599056400000|2020-09-02 14:20:00|789.9|789.5|788.2|787.9|790.1|789.9|788.2|787.9|95286
1599056700000|2020-09-02 14:25:00|788.1|788|789.6|789.2|789.8|789.4|787.2|787|134245
1599057000000|2020-09-02 14:30:00|789.5|789.3|791.6|791.3|791.7|791.5|789.5|789.3|67527
1599057300000|2020-09-02 14:35:00|791.5|791.2|789.9|789.6|791.5|791.2|789.6|789.4|126619
1599057600000|2020-09-02 14:40:00|790|789.7|789.1|788.8|791.4|791.2|788.6|788.5|143258
1599057900000|2020-09-02 14:45:00|789|788.9|788.3|788.1|789.6|789.3|788.1|787.9|107002
1599058200000|2020-09-02 14:50:00|788.2|788.2|788.3|787.9|789.3|789.2|788|787.8|115498
1599058500000|2020-09-02 14:55:00|788.2|787.8|787.2|787|788.7|788.6|786.8|786.7|149054
1599058800000|2020-09-02 15:00:00|787.3|787.1|787.5|787.3|788.7|788.4|787.1|786.9|143243
1599059100000|2020-09-02 15:05:00|787.4|787.2|786.6|786.4|787.9|787.7|785.8|785.7|132036
1599059400000|2020-09-02 15:10:00|786.5|786.3|787.6|787.4|788.4|788.2|786.4|786.3|121660
1599059700000|2020-09-02 15:15:00|787.5|787.3|787|786.7|788|787.9|786.4|786.3|132227
1599060000000|2020-09-02 15:20:00|787.1|786.8|786|785.7|787.1|786.9|785.6|785.4|197007
1599060300000|2020-09-02 15:25:00|786.1|785.8|786.2|785.8|786.7|786.5|785.6|785.5|265024
1599116400000|2020-09-03 07:00:00|800|799.2|806.3|805.3|807.9|806|800|799.2|217391
1599116700000|2020-09-03 07:05:00|806.5|805.4|809.1|808.3|809.7|809|802.5|801.7|394978
1599117000000|2020-09-03 07:10:00|809|808.2|814.5|813.9|817|816.7|808.3|808|592721
1599117300000|2020-09-03 07:15:00|814.6|814|812.6|812.1|816.5|815.9|812.4|811.7|250274
1599117600000|2020-09-03 07:20:00|812.7|812.2|815.9|815.6|816.3|816|812.6|812.2|290845
1599117900000|2020-09-03 07:25:00|815.6|815.5|813.4|812.8|816.1|815.7|812.8|812.7|172115
1599118200000|2020-09-03 07:30:00|813.5|812.9|815.4|815|815.8|815.3|813.5|812.9|165192
1599118500000|2020-09-03 07:35:00|815.5|815.1|817.1|816.7|817.3|817|814.5|814.2|127680
1599118800000|2020-09-03 07:40:00|817.2|816.8|815.7|815.3|818|817.6|815.7|815.2|120289
1599119100000|2020-09-03 07:45:00|815.8|815.4|816|815.6|817.7|817.1|815.4|815.1|120173
1599119400000|2020-09-03 07:50:00|816.1|815.5|816.5|816.2|817.4|817.2|815.1|815|232350
1599119700000|2020-09-03 07:55:00|816.7|816.3|816.4|816|817|816.7|815.8|815.5|68740
1599120000000|2020-09-03 08:00:00|816.3|815.9|820.2|820|820.2|820|816.1|815.9|326118
1599120300000|2020-09-03 08:05:00|820.1|819.9|819.1|818.8|820.2|819.9|817.4|817.1|121547
1599120600000|2020-09-03 08:10:00|819.2|818.9|820.7|820.2|821.1|820.9|817.3|816.8|217868
1599120900000|2020-09-03 08:15:00|820.8|820.3|821.4|821.1|822|821.8|820.3|819.7|112149
1599121200000|2020-09-03 08:20:00|821.5|821|819.3|819|822.4|822|818.3|818|186066
1599121500000|2020-09-03 08:25:00|819.4|819.1|818.7|818.1|819.7|819.4|815.6|815.1|219208
1599121800000|2020-09-03 08:30:00|818.8|818.2|819.1|818.8|820.7|820.3|817.9|817.5|104456
1599122100000|2020-09-03 08:35:00|819|818.7|818.2|818|819.9|819.7|817.9|817.6|68936
1599122400000|2020-09-03 08:40:00|818.1|817.9|816.4|816.1|819|818.7|816.3|816|62540
1599122700000|2020-09-03 08:45:00|816.5|816.2|814.9|814.7|817.4|817|814|813.7|86984
1599123000000|2020-09-03 08:50:00|815|814.6|814.8|814.4|816|815.8|814.3|814.1|145795
1599123300000|2020-09-03 08:55:00|814.6|814.5|813.9|813.7|814.9|814.6|813.7|813.4|96251
1599123600000|2020-09-03 09:00:00|813.8|813.5|811.3|810.9|813.9|813.6|810.6|810.2|189999
1599123900000|2020-09-03 09:05:00|811.2|810.8|809.7|809.2|812.2|811.9|809.7|809.1|76351
1599124200000|2020-09-03 09:10:00|809.6|809.1|808.5|808.1|810|809.5|808.1|807.7|81502
1599124500000|2020-09-03 09:15:00|808.4|808|808.3|808|808.8|808.5|807.3|807|42889
1599124800000|2020-09-03 09:20:00|808.2|807.9|807.6|807.2|808.2|807.9|806.6|806.4|50502
1599125100000|2020-09-03 09:25:00|807.7|807.3|807.5|807.3|808.5|808.1|807.1|806.9|64555
1599125400000|2020-09-03 09:30:00|807.4|807.2|808.6|808.3|808.6|808.3|807.1|806.7|33810
1599125700000|2020-09-03 09:35:00|808.5|808.2|809.9|809.7|810|809.7|807.2|806.8|54451
1599126000000|2020-09-03 09:40:00|810|809.6|809.5|809.2|810|809.7|809.1|808.7|33939
1599126300000|2020-09-03 09:45:00|809.4|809.1|807.5|807.1|809.4|809.1|807.5|807|34799
1599126600000|2020-09-03 09:50:00|807.4|807|807|806.8|807.5|807.2|806.8|806.7|16687
1599126900000|2020-09-03 09:55:00|806.9|806.9|804.4|804|807|806.9|804.3|804|37674
1599127200000|2020-09-03 10:00:00|804.5|804.1|804|803.6|804.6|804.5|803.9|803.5|38079
1599127500000|2020-09-03 10:05:00|803.9|803.7|804.3|803.9|804.8|804.6|802.9|802.5|48611
1599127800000|2020-09-03 10:10:00|804.2|804|801.8|801.6|804.4|804.1|801.7|801.5|46079
1599128100000|2020-09-03 10:15:00|801.7|801.7|803.4|803.1|803.5|803.2|801.6|801.4|43458
1599128400000|2020-09-03 10:20:00|803.3|803|804.3|803.9|804.4|804.1|803.2|803|26101
1599128700000|2020-09-03 10:25:00|804.4|804|805.8|805.6|806.7|806.4|804|803.9|89723
1599129000000|2020-09-03 10:30:00|805.7|805.7|805.3|805|805.7|805.7|804.3|804.1|22974
1599129300000|2020-09-03 10:35:00|805.4|805.1|806.4|805.9|807|806.7|805.3|805|30946
1599129600000|2020-09-03 10:40:00|806.3|806|804.6|804.3|806.4|806.1|804.4|804.2|19628
1599129900000|2020-09-03 10:45:00|804.7|804.4|806.5|806.2|806.7|806.4|803.9|803.7|50750
1599130200000|2020-09-03 10:50:00|806.4|806.3|806.6|806.2|806.9|806.6|805.7|805.5|30696
1599130500000|2020-09-03 10:55:00|806.7|806.3|805.3|804.9|806.8|806.4|805.3|804.9|9740
1599130800000|2020-09-03 11:00:00|806.1|804.5|807.3|807|807.5|807.1|805.9|804.5|38772
1599131100000|2020-09-03 11:05:00|807.2|806.9|807.2|807|807.9|807.5|806.4|806.2|23565
1599131400000|2020-09-03 11:10:00|807.3|806.9|807.3|806.9|807.3|807|806.5|806.2|17248
1599131700000|2020-09-03 11:15:00|807.6|807|807.2|806.7|808.1|807.7|806.8|806.6|16739
1599132000000|2020-09-03 11:20:00|807.3|806.8|805.9|805.7|808|807.5|805.3|805.1|58385
1599132300000|2020-09-03 11:25:00|806|805.6|803.6|803.2|806.1|805.6|802.8|802.4|75041
1599132600000|2020-09-03 11:30:00|803.7|803.1|802.1|801.8|803.9|803.4|801.8|801.4|51617
1599132900000|2020-09-03 11:35:00|802.2|801.7|803.6|803.2|803.9|803.6|801.8|801.2|25515
1599133200000|2020-09-03 11:40:00|803.7|803.1|803.9|803.6|804.2|803.9|803|802.9|9153
1599133500000|2020-09-03 11:45:00|803.8|803.7|804.3|804|804.9|804.5|803.7|803.5|13197
1599133800000|2020-09-03 11:50:00|804.4|803.9|800.3|799.9|804.4|803.9|799.9|799.5|75726
1599134100000|2020-09-03 11:55:00|800.2|799.8|801.4|801.1|801.9|801.5|800|799.8|38853
1599134400000|2020-09-03 12:00:00|801.5|801.2|801.1|800.8|801.7|801.3|800.3|800.1|12417
1599134700000|2020-09-03 12:05:00|801.2|800.9|800|799.6|801.5|801.2|800|799.6|35799
1599135000000|2020-09-03 12:10:00|800.1|799.7|800.4|800.1|801|800.7|799.8|799.6|7809
1599135300000|2020-09-03 12:15:00|800.1|800|799.4|799.2|800.7|800.4|798.5|798.1|127695
1599135600000|2020-09-03 12:20:00|799.5|799.3|799.6|799.3|799.8|799.5|798.5|798.2|75022
1599135900000|2020-09-03 12:25:00|799.5|799.2|801.2|800.7|801.5|801.2|799.2|799|26361
1599136200000|2020-09-03 12:30:00|801.3|800.8|801.7|801.5|802|801.7|800.9|800.7|62537
1599136500000|2020-09-03 12:35:00|801.6|801.4|802.6|802.3|802.7|802.5|801|800.8|38923
1599136800000|2020-09-03 12:40:00|802.5|802.2|801.6|801.2|802.9|802.7|801.6|801.1|53855
1599137100000|2020-09-03 12:45:00|801.7|801.1|802.8|802.6|803|802.8|801.5|801.1|22986
1599137400000|2020-09-03 12:50:00|802.7|802.7|804.8|804.4|804.9|804.6|802.7|802.5|67988
1599137700000|2020-09-03 12:55:00|804.9|804.5|806.5|806.1|806.9|806.5|804.1|803.8|57427
1599138000000|2020-09-03 13:00:00|806.4|806.2|805.5|805.2|806.7|806.5|804.6|804.4|52186
1599138300000|2020-09-03 13:05:00|805.6|805.1|805.3|805|806.3|806|804.8|804.7|33274
1599138600000|2020-09-03 13:10:00|805.2|804.9|805.2|804.9|805.7|805.6|804.3|804.2|52054
1599138900000|2020-09-03 13:15:00|805.3|805|804|803.7|805.4|805.3|804|803.7|37805
1599139200000|2020-09-03 13:20:00|804.1|803.8|803|802.8|804.5|804.3|802.3|802.1|113799
1599139500000|2020-09-03 13:25:00|802.9|802.7|801.9|801.6|803.8|803.5|801.6|801.3|47382
1599139800000|2020-09-03 13:30:00|802|801.7|802.1|801.7|803.7|803.6|801.9|801.6|71903
1599140100000|2020-09-03 13:35:00|802|801.8|804.5|804.2|804.9|804.8|801.5|801.1|101590
1599140400000|2020-09-03 13:40:00|804.4|804.1|803.9|803.5|804.4|804.2|802.6|802.2|87634
1599140700000|2020-09-03 13:45:00|804|803.6|806.1|805.8|806.7|806.4|803.9|803.6|100188
1599141000000|2020-09-03 13:50:00|806|805.7|806.2|805.9|806.7|806.5|804.1|803.9|271686
1599141300000|2020-09-03 13:55:00|806.3|805.8|807.5|806.9|809.3|808.9|806.3|805.8|90416
1599141600000|2020-09-03 14:00:00|807.4|806.8|806.4|806.1|807.9|807.6|805.7|805.5|75562
1599141900000|2020-09-03 14:05:00|806.5|806|804.5|804.2|806.5|806.3|804.4|804.2|140095
1599142200000|2020-09-03 14:10:00|804.4|804.1|805.3|805|805.8|805.6|803.8|803.4|75358
1599142500000|2020-09-03 14:15:00|805.2|804.9|803.6|803.4|805.3|805.1|802.7|802.5|98723
1599142800000|2020-09-03 14:20:00|803.7|803.3|799.9|799.5|803.7|803.4|799.5|799.2|231577
1599143100000|2020-09-03 14:25:00|800|799.6|801.4|801|802.1|801.6|799.9|799.5|79912
1599143400000|2020-09-03 14:30:00|801.5|800.9|800.9|800.7|803.2|802.8|799.8|799.5|260355
1599143700000|2020-09-03 14:35:00|801|800.8|799.6|799.2|801.2|800.8|797.9|797.6|143535
1599144000000|2020-09-03 14:40:00|799.7|799.3|798.1|797.7|800.4|800.2|797.7|797.3|72553
1599144300000|2020-09-03 14:45:00|798|797.8|795.4|795.1|798.3|798|794.7|794.5|96902
1599144600000|2020-09-03 14:50:00|795.5|795.2|797|796.6|797.5|797.2|795.5|795.1|104963
1599144900000|2020-09-03 14:55:00|797.2|796.7|795.6|795.4|797.4|797.1|794.2|794|130288
1599145200000|2020-09-03 15:00:00|795.8|795.5|793.2|793|796.1|795.8|792.8|792.4|103649
1599145500000|2020-09-03 15:05:00|793.3|792.9|790.6|790.3|793.6|793.3|790.3|790|127152
1599145800000|2020-09-03 15:10:00|790.7|790.4|789.3|788.9|791.9|791.6|788.3|788.2|286520
1599146100000|2020-09-03 15:15:00|789.2|788.8|782.4|781.9|789.4|789.1|782.3|781.9|269648
1599146400000|2020-09-03 15:20:00|782.5|782|785.5|785.2|787.1|786.8|782.2|781.8|301324
1599146700000|2020-09-03 15:25:00|785.4|785.1|785|784.4|786.8|786.7|784.3|784|381666
1599202800000|2020-09-04 07:00:00|793|791|792.7|792|794.2|793.1|787|786|401795
1599203100000|2020-09-04 07:05:00|792.6|791.9|798.9|798.2|800|799.8|792.2|791|265971
1599203400000|2020-09-04 07:10:00|799|798.1|800.5|799.9|801.8|801.2|797.6|797.1|148384
1599203700000|2020-09-04 07:15:00|800.6|800|802.2|801.5|805.2|805.1|800|799.4|307723
1599204000000|2020-09-04 07:20:00|802.1|801.4|810.8|810.4|810.9|810.4|801.6|801.3|509819
1599204300000|2020-09-04 07:25:00|810.6|810.3|816.8|816.4|818.2|818|809.5|809.1|816708
1599204600000|2020-09-04 07:30:00|816.9|816.5|823.2|822.6|823.4|822.8|816.2|815.8|503748
1599204900000|2020-09-04 07:35:00|823.1|822.5|823.2|822.7|827|826.5|822.3|822|446352
1599205200000|2020-09-04 07:40:00|823.1|822.6|821.9|821.4|823.6|822.7|819.9|819.7|322511
1599205500000|2020-09-04 07:45:00|821.8|821.3|820.4|820.1|822|821.8|817.8|817.5|311188
1599205800000|2020-09-04 07:50:00|820.5|820.2|822|821.6|823.6|823.1|820.5|820.2|248624
1599206100000|2020-09-04 07:55:00|821.9|821.7|820.2|819.8|823|822.8|819.8|819.5|287891
1599206400000|2020-09-04 08:00:00|820.1|819.7|818.4|818.1|820.9|820.5|818.1|817.8|146769
1599206700000|2020-09-04 08:05:00|818.5|818.2|820.5|820.2|820.7|820.5|817.5|817|214852
1599207000000|2020-09-04 08:10:00|820.4|820.1|815.2|814.8|820.5|820.1|814.9|814.4|130517
1599207300000|2020-09-04 08:15:00|815.3|814.9|816.9|816.3|816.9|816.7|814.6|814.4|120035
1599207600000|2020-09-04 08:20:00|817|816.4|815.3|814.8|818|817.7|814.7|814.3|143032
1599207900000|2020-09-04 08:25:00|815.2|814.7|815.7|815.3|816|815.5|814.7|814.3|79965
1599208200000|2020-09-04 08:30:00|815.2|815.1|818|817.6|818|817.7|814.9|814.6|81859
1599208500000|2020-09-04 08:35:00|817.9|817.5|817.8|817.5|818.4|818|816.7|816.5|136864
1599208800000|2020-09-04 08:40:00|817.9|817.6|815.4|814.9|818|817.9|814.7|814.4|69273
1599209100000|2020-09-04 08:45:00|815.5|815|815.4|815.1|815.9|815.5|814.6|814.3|133567
1599209400000|2020-09-04 08:50:00|815.5|815.2|815.4|815|817.2|817|815|814.6|40790
1599209700000|2020-09-04 08:55:00|815.3|814.9|815.1|814.8|815.9|815.5|814.8|814.5|76533
1599210000000|2020-09-04 09:00:00|815|814.6|815.8|815.4|816.5|816.1|814.9|814.5|49404
1599210300000|2020-09-04 09:05:00|815.9|815.5|817|816.7|817.4|817.1|815.7|815.4|104448
1599210600000|2020-09-04 09:10:00|817.1|816.8|815.7|815.5|817.2|816.8|815.7|815.4|34762
1599210900000|2020-09-04 09:15:00|815.5|815.4|815.1|814.8|816.2|815.8|814.7|814.3|118663
1599211200000|2020-09-04 09:20:00|815|814.7|818.3|818|818.3|818|814.7|814.5|75884
1599211500000|2020-09-04 09:25:00|818.2|818.1|818.8|818.5|820|819.8|818.2|818|86427
1599211800000|2020-09-04 09:30:00|818.9|818.6|818.6|818.2|819|818.6|817.8|817.4|61736
1599212100000|2020-09-04 09:35:00|818.5|818.3|819.5|819.2|819.5|819.3|818.2|818|40984
1599212400000|2020-09-04 09:40:00|819.6|819.3|820|819.8|820.3|820.2|819.6|819.3|99870
1599212700000|2020-09-04 09:45:00|820.1|819.9|820.6|820.3|821.5|821.1|819.6|819.3|58827
1599213000000|2020-09-04 09:50:00|820.7|820.4|823.5|823.2|823.6|823.2|820.4|820.3|146696
1599213300000|2020-09-04 09:55:00|823.4|823.1|823.9|823.6|824|823.7|823|822.6|114120
1599213600000|2020-09-04 10:00:00|824|823.5|825.8|825.6|825.9|825.6|823.9|823.5|158266
1599213900000|2020-09-04 10:05:00|825.9|825.7|824.7|824.3|826.7|826.5|824.7|824.2|87497
1599214200000|2020-09-04 10:10:00|824.6|824.1|825.2|825|826.7|826.3|824.1|824|103718
1599214500000|2020-09-04 10:15:00|825.3|825.1|826.4|826.2|826.6|826.3|823.3|823|118742
1599214800000|2020-09-04 10:20:00|826.5|826.3|827.4|827.2|828.5|828.2|826.5|826.2|189743
1599215100000|2020-09-04 10:25:00|827.5|827.3|826.6|826.4|828.5|828.1|826.6|826.4|109835
1599215400000|2020-09-04 10:30:00|826.5|826.2|826.2|826.1|826.5|826.2|824.8|824.5|112044
1599215700000|2020-09-04 10:35:00|826.3|826.2|826|825.6|827|826.8|824.9|824.7|70628
1599216000000|2020-09-04 10:40:00|825.9|825.5|824.6|824.3|826|825.7|823.8|823.5|62066
1599216300000|2020-09-04 10:45:00|824.7|824.4|822.5|822.3|824.9|824.6|821.8|821.6|155238
1599216600000|2020-09-04 10:50:00|822.4|822.1|824.5|824.2|824.8|824.6|822.1|821.8|82954
1599216900000|2020-09-04 10:55:00|824.4|824.3|823|822.5|824.5|824.4|822.9|822.5|66236
1599217200000|2020-09-04 11:00:00|824|822.6|820.9|820.7|824|823.5|820.3|820|257906
1599217500000|2020-09-04 11:05:00|821|820.8|820|819.7|822.1|821.8|819.6|819.3|98776
1599217800000|2020-09-04 11:10:00|820.1|819.8|818.9|818.7|820.2|820|817.8|817.6|163779
1599218100000|2020-09-04 11:15:00|818.8|818.6|818.3|818.1|820.5|820.3|818.1|818|79653
1599218400000|2020-09-04 11:20:00|818.4|818|820.1|819.9|820.7|820.6|818.4|818|93599
1599218700000|2020-09-04 11:25:00|820.2|820|822.2|821.9|822.3|821.9|819.6|819.3|44831
1599219000000|2020-09-04 11:30:00|822.1|821.8|819.5|819.3|822.3|822.1|819.4|819|113697
1599219300000|2020-09-04 11:35:00|819.6|819.4|820.9|820.6|821.4|821.2|818.7|818.6|74962
1599219600000|2020-09-04 11:40:00|821|820.7|819.9|819.7|821|820.7|818.8|818.6|47349
1599219900000|2020-09-04 11:45:00|820|819.8|818.9|818.6|820.1|820|817.9|817.6|100586
1599220200000|2020-09-04 11:50:00|818.8|818.7|816.6|816.3|819.2|818.9|816.6|816.2|95802
1599220500000|2020-09-04 11:55:00|816.5|816.2|816.1|815.8|817.8|817.5|815.6|815.3|54198
1599220800000|2020-09-04 12:00:00|816.2|815.7|819.9|819.6|820|819.6|816.1|815.7|14796
1599221100000|2020-09-04 12:05:00|819.8|819.5|821.2|820.9|821.6|821.4|819.7|819.4|63325
1599221400000|2020-09-04 12:10:00|821.3|821|822.9|822.3|823.3|822.9|820.9|820.6|41137
1599221700000|2020-09-04 12:15:00|823|822.4|823|822.7|823.5|823.2|821.8|821.6|72991
1599222000000|2020-09-04 12:20:00|823.1|822.8|823.8|823.5|823.9|823.6|822.6|822.3|57779
1599222300000|2020-09-04 12:25:00|823.7|823.3|824|823.8|824|823.8|822.1|821.7|50114
1599222600000|2020-09-04 12:30:00|824.3|823.9|825.9|825.5|826.8|826.4|823.8|823.3|198205
1599222900000|2020-09-04 12:35:00|825.8|825.4|824.8|824.4|826.9|826.6|824.4|824.1|147098
1599223200000|2020-09-04 12:40:00|824.7|824.3|825.9|825.5|826.8|826.4|823.6|823.2|151376
1599223500000|2020-09-04 12:45:00|826|825.6|826|825.7|826.7|826.3|825.3|825|56488
1599223800000|2020-09-04 12:50:00|825.9|825.8|825.7|825.3|827|826.8|825.1|824.8|110907
1599224100000|2020-09-04 12:55:00|825.6|825.2|821.5|821.2|825.6|825.2|821.4|821.1|164652
1599224400000|2020-09-04 13:00:00|821.4|821.1|824|823.7|824.1|823.8|820.6|820.1|106172
1599224700000|2020-09-04 13:05:00|824.1|823.6|825.2|824.9|825.4|825.1|822.3|821.9|70270
1599225000000|2020-09-04 13:10:00|825.1|824.8|825.5|825.2|825.7|825.5|824.3|824.1|59282
1599225300000|2020-09-04 13:15:00|825.4|825.3|824.9|824.5|825.5|825.3|824.4|824.1|54796
1599225600000|2020-09-04 13:20:00|824.8|824.6|823.6|823.2|826|825.8|822.7|822.6|53506
1599225900000|2020-09-04 13:25:00|823.5|823.1|821.1|820.9|823.5|823.1|820.8|820.5|79991
1599226200000|2020-09-04 13:30:00|821|820.8|821.7|821.2|821.7|821.2|817|816.8|343328
1599226500000|2020-09-04 13:35:00|821.6|821.1|819.6|819.1|822.6|822.5|819.4|819.1|189113
1599226800000|2020-09-04 13:40:00|819.5|819|821|820.7|822|821.7|819.1|818.9|163653
1599227100000|2020-09-04 13:45:00|821.2|820.8|817.7|817.4|821.8|821.4|816.7|816.4|249361
1599227400000|2020-09-04 13:50:00|817.8|817.5|817.6|817.3|819.8|819.4|816.9|816.6|230560
1599227700000|2020-09-04 13:55:00|817.7|817.4|816.3|815.9|818.7|818.4|815|814.8|162542
1599228000000|2020-09-04 14:00:00|816.2|815.8|819.4|818.9|820|819.9|815.2|814.8|90323
1599228300000|2020-09-04 14:05:00|819.5|819|822|821.6|822.1|821.7|818.2|818|191436
1599228600000|2020-09-04 14:10:00|821.9|821.5|819.4|819|822.6|822.1|818.7|818.5|132080
1599228900000|2020-09-04 14:15:00|819.5|819.1|815.5|815.2|820.5|820.2|815.3|815|118630
1599229200000|2020-09-04 14:20:00|815.6|815.3|814.9|814.4|817.2|816.9|814.3|814|196548
1599229500000|2020-09-04 14:25:00|815|814.5|814|813.5|817|816.5|813.3|813.2|290174
1599229800000|2020-09-04 14:30:00|814.1|813.6|815.9|815.6|818.2|817.8|814.1|813.6|235121
1599230100000|2020-09-04 14:35:00|815.8|815.5|814.6|814.2|817|816.9|811.6|811.1|365638
1599230400000|2020-09-04 14:40:00|814.5|814.3|808.5|808.1|814.9|814.7|807.8|807.5|298871
1599230700000|2020-09-04 14:45:00|808.6|808.2|811.7|811.3|811.8|811.4|807.8|807.5|250201
1599231000000|2020-09-04 14:50:00|811.6|811.2|812.1|811.6|812.2|811.8|808.9|808.5|171143
1599231300000|2020-09-04 14:55:00|811.6|811.7|811|810.7|814|813.8|810.7|810.5|134830
1599231600000|2020-09-04 15:00:00|811.1|810.8|810.9|810.5|811.6|811.3|807.4|807.2|169613
1599231900000|2020-09-04 15:05:00|810.8|810.4|807.6|807.3|810.9|810.6|806.9|806.7|198690
1599232200000|2020-09-04 15:10:00|807.5|807.2|808.6|808.3|808.8|808.5|805.7|805.4|253758
1599232500000|2020-09-04 15:15:00|808.5|808.2|809.8|809.7|809.8|809.7|807|806.6|329420
1599232800000|2020-09-04 15:20:00|809.7|809.6|810.5|810.3|811.9|811.6|809.3|809.1|233090
1599233100000|2020-09-04 15:25:00|810.4|810.2|809.7|809.3|810.6|810.4|808.5|808.3|378140
1599462000000|2020-09-07 07:00:00|822.8|820|825.9|824.8|828|827.2|819.9|818.6|296518
1599462300000|2020-09-07 07:05:00|825.8|824.9|825.9|825.3|829.6|828.6|824.1|823.1|189252
1599462600000|2020-09-07 07:10:00|826|825.4|822|821.4|827.7|827|822|821.2|127117
1599462900000|2020-09-07 07:15:00|821.9|821.3|818.9|818.5|821.9|821.3|817.4|816.5|124001
1599463200000|2020-09-07 07:20:00|818.8|818.4|822|821.4|823.7|823.1|818.6|818.1|95429
1599463500000|2020-09-07 07:25:00|821.9|821.3|819.4|818.8|823.5|822.7|819.1|818.5|39527
1599463800000|2020-09-07 07:30:00|819.5|818.9|814.7|814.3|821.8|821.3|814.2|813.7|200586
1599464100000|2020-09-07 07:35:00|814.6|814.2|814.4|813.6|815.3|815|812.6|812|76159
1599464400000|2020-09-07 07:40:00|813.9|813.7|813.5|813|816|815.5|812.6|812|148457
1599464700000|2020-09-07 07:45:00|813.6|812.9|811.1|810.5|814.6|813.9|810.8|810|126413
1599465000000|2020-09-07 07:50:00|811|810.4|808|807.2|811.5|810.7|807.8|807|179556
1599465300000|2020-09-07 07:55:00|807.9|807.5|808.6|808.2|809.1|808.5|806.2|805.6|105812
1599465600000|2020-09-07 08:00:00|808.7|808.3|809.8|809.3|810.6|810.4|806.3|806|140610
1599465900000|2020-09-07 08:05:00|809.9|809.4|808.8|808.3|811.8|811.5|808.7|808.2|149105
1599466200000|2020-09-07 08:10:00|808.9|808.4|807.8|807.4|809.6|809.1|807.3|807.2|64512
1599466500000|2020-09-07 08:15:00|807.9|807.5|806.5|806.1|808.6|808.4|806.3|806|188726
1599466800000|2020-09-07 08:20:00|806.4|806|805.4|804.8|807.7|807.3|804.8|804.5|163539
1599467100000|2020-09-07 08:25:00|805.3|804.7|807.5|807.1|808.2|807.7|805|804.6|96582
1599467400000|2020-09-07 08:30:00|807.6|807.2|807.3|806.9|808.9|808.8|807.2|806.8|60094
1599467700000|2020-09-07 08:35:00|807.4|807|806.5|806.1|807.9|807.6|806.4|806|111908
1599468000000|2020-09-07 08:40:00|806.4|806.2|806.5|806.3|806.7|806.5|804.9|804.6|127097
1599468300000|2020-09-07 08:45:00|806.6|806.4|806.7|806.2|806.9|806.6|804.8|804.4|98692
1599468600000|2020-09-07 08:50:00|806.8|806.3|805.3|805|806.9|806.6|805|804.7|30471
1599468900000|2020-09-07 08:55:00|805.4|804.9|805.2|804.9|805.4|805|803.9|803.4|33313
1599469200000|2020-09-07 09:00:00|805.3|805|804.2|803.9|806.4|805.9|804.1|803.9|61802
1599469500000|2020-09-07 09:05:00|804.4|804|807.1|806.8|807.1|806.9|803.7|803.6|76881
1599469800000|2020-09-07 09:10:00|807.2|806.9|809.4|809|809.5|809|807.1|806.9|75810
1599470100000|2020-09-07 09:15:00|809.5|809.1|810.3|810|811|810.8|808.9|808.6|119163
1599470400000|2020-09-07 09:20:00|810.4|809.9|808.5|808.2|810.7|810.5|808.5|808.2|84655
1599470700000|2020-09-07 09:25:00|808.4|808.1|806.8|806.4|808.4|808.1|806.5|806.1|143165
1599471000000|2020-09-07 09:30:00|806.7|806.3|807.6|807.2|808.5|808.2|806.5|806.3|99475
1599471300000|2020-09-07 09:35:00|807.5|807.1|806.8|806.5|807.8|807.5|806|805.6|89292
1599471600000|2020-09-07 09:40:00|806.7|806.6|806.9|806.7|807.9|807.6|806.4|806.1|45456
1599471900000|2020-09-07 09:45:00|807|806.8|805.3|804.9|807.8|807.4|804.9|804.7|159822
1599472200000|2020-09-07 09:50:00|805|805|805|804.7|805.8|805.5|804.4|804.1|28298
1599472500000|2020-09-07 09:55:00|804.9|804.8|804.9|804.5|805.7|805.4|804.2|804|41642
1599472800000|2020-09-07 10:00:00|805|804.6|805.3|804.9|805.6|805.2|804|803.7|57886
1599473100000|2020-09-07 10:05:00|805.2|805|806.3|806|806.3|806.2|804.6|804.3|28225
1599473400000|2020-09-07 10:10:00|806.2|806.1|807.3|806.9|807.8|807.4|806.2|806.1|38293
1599473700000|2020-09-07 10:15:00|807.2|806.8|808.1|807.9|808.4|808.1|807.1|806.7|64138
1599474000000|2020-09-07 10:20:00|808.2|808|807.3|806.9|808.6|808.2|807|806.6|38770
1599474300000|2020-09-07 10:25:00|807.2|806.8|807.5|807.1|807.6|807.4|806.9|806.6|20182
1599474600000|2020-09-07 10:30:00|807.6|807.2|806.9|806.6|808.3|808|806.7|806.4|24158
1599474900000|2020-09-07 10:35:00|807|806.5|808|807.6|808.6|808.3|806.7|806.5|20943
1599475200000|2020-09-07 10:40:00|807.9|807.7|808.2|807.9|808.3|808|807.6|807.3|3640
1599475500000|2020-09-07 10:45:00|808.3|808|808.6|808.4|809.5|809.2|808.2|807.9|41231
1599475800000|2020-09-07 10:50:00|808.5|808.5|805.6|805.3|809|808.7|805.6|805.3|108541
1599476100000|2020-09-07 10:55:00|805.7|805.4|803.6|803.1|805.9|805.5|803.3|803|131016
1599476400000|2020-09-07 11:00:00|803.9|803|803.5|803.2|804.4|804|802.7|802.4|60380
1599476700000|2020-09-07 11:05:00|803.6|803.3|803.2|803|805.4|805.1|803.2|802.9|79282
1599477000000|2020-09-07 11:10:00|803.3|803.1|804.3|804|804.7|804.5|803.2|803|36461
1599477300000|2020-09-07 11:15:00|804.4|804.1|803.1|802.7|804.7|804.4|802|801.6|158550
1599477600000|2020-09-07 11:20:00|803.2|802.8|801.1|800.9|803.6|803.3|800.9|800.7|107168
1599477900000|2020-09-07 11:25:00|801.2|801|802.4|802.1|802.8|802.5|801.2|801|103511
1599478200000|2020-09-07 11:30:00|802.5|802.2|801|800.7|803.1|802.7|800.7|800.3|229017
1599478500000|2020-09-07 11:35:00|801.1|800.8|801.6|801.2|802|801.7|801|800.7|92313
1599478800000|2020-09-07 11:40:00|801.7|801.3|802.5|802.3|802.9|802.6|801.4|801.2|26902
1599479100000|2020-09-07 11:45:00|802.4|802.2|802.9|802.7|803.4|803|802.1|802|46016
1599479400000|2020-09-07 11:50:00|803|802.8|803.3|803.1|803.4|803.2|802.6|802.3|15169
1599479700000|2020-09-07 11:55:00|803.4|803.2|804|803.7|804.3|804.2|802.7|802.5|51309
1599480000000|2020-09-07 12:00:00|803.9|803.6|805.2|805|805.5|805.1|803.8|803.6|25587
1599480300000|2020-09-07 12:05:00|805.1|805.1|805.3|805.2|805.7|805.4|804.8|804.7|88046
1599480600000|2020-09-07 12:10:00|805.2|805.1|805.8|805.5|805.9|805.6|804.5|804.3|19763
1599480900000|2020-09-07 12:15:00|805.9|805.6|805|804.7|806.3|806|804.7|804.5|110244
1599481200000|2020-09-07 12:20:00|805.1|804.8|805.4|805.1|805.7|805.3|805|804.7|9552
1599481500000|2020-09-07 12:25:00|805.3|805|806.7|806.4|807.7|807.4|804.8|804.7|74990
1599481800000|2020-09-07 12:30:00|806.8|806.5|806.3|806.1|807.1|806.8|806.2|805.8|16097
1599482100000|2020-09-07 12:35:00|806.4|806.2|806.1|806|806.7|806.5|805.9|805.6|29913
1599482400000|2020-09-07 12:40:00|806.2|806.1|806.2|806|806.6|806.3|805.7|805.4|17258
1599482700000|2020-09-07 12:45:00|806.3|806.1|806.7|806.3|807|806.6|805.6|805.2|18079
1599483000000|2020-09-07 12:50:00|806.8|806.4|805.6|805.3|807.1|806.7|805.6|805.2|19124
1599483300000|2020-09-07 12:55:00|805.7|805.2|806.4|806|806.4|806|805.6|805.2|15424
1599483600000|2020-09-07 13:00:00|806.3|806.1|806|805.6|807.1|806.8|805.1|804.8|66735
1599483900000|2020-09-07 13:05:00|806.1|805.7|807.5|807.2|807.7|807.4|806|805.7|30070
1599484200000|2020-09-07 13:10:00|807.4|807.1|807.1|806.9|807.6|807.4|806.7|806.4|25356
1599484500000|2020-09-07 13:15:00|807.2|806.8|807.6|807.3|808|807.8|807|806.7|37140
1599484800000|2020-09-07 13:20:00|807.5|807.2|807.1|806.7|807.7|807.5|806.9|806.7|26188
1599485100000|2020-09-07 13:25:00|807.2|806.8|808.8|808.6|808.8|808.6|806.6|806.3|92436
1599485400000|2020-09-07 13:30:00|809|808.7|807.8|807.4|809.5|809.2|807.4|807.1|56194
1599485700000|2020-09-07 13:35:00|807.9|807.5|808.1|807.8|809|808.9|807.7|807.5|50835
1599486000000|2020-09-07 13:40:00|808|807.7|806.6|806.3|808|807.7|806.5|806.2|55163
1599486300000|2020-09-07 13:45:00|806.7|806.4|807.7|807.4|808.6|808.2|806.4|806.2|39208
1599486600000|2020-09-07 13:50:00|807.8|807.5|808.4|808|808.5|808.1|806.9|806.7|23832
1599486900000|2020-09-07 13:55:00|808.3|808.1|807.6|807.2|808.8|808.5|807.1|806.9|22180
1599487200000|2020-09-07 14:00:00|807.7|807.1|808.4|808.2|808.7|808.5|807.6|807.1|59136
1599487500000|2020-09-07 14:05:00|808.5|808.3|808.5|808.3|809.2|808.9|807.4|807.3|102721
1599487800000|2020-09-07 14:10:00|808.6|808.4|807.5|807.1|809.8|809.5|807.5|807|56637
1599488100000|2020-09-07 14:15:00|807.4|807|805.7|805.4|807.8|807.6|805.3|805|52003
1599488400000|2020-09-07 14:20:00|805.8|805.3|805.4|805.2|806.7|806.4|805|804.8|112600
1599488700000|2020-09-07 14:25:00|805.5|805.3|807|806.7|807.5|807.2|805.4|805.3|65451
1599489000000|2020-09-07 14:30:00|807.1|806.8|807.6|807.3|808|807.8|806.8|806.6|83738
1599489300000|2020-09-07 14:35:00|807.7|807.2|807.5|807.2|808.5|808.3|807|806.7|70062
1599489600000|2020-09-07 14:40:00|807.6|807.1|807.3|807.1|808.1|807.8|807.2|807|13266
1599489900000|2020-09-07 14:45:00|807.5|807.2|807.2|806.9|808|807.6|807|806.9|25888
1599490200000|2020-09-07 14:50:00|807.3|807|806|805.7|807.8|807.6|805.8|805.6|61534
1599490500000|2020-09-07 14:55:00|805.9|805.6|806.5|806.2|807.1|807|805.3|805.2|74079
1599490800000|2020-09-07 15:00:00|806.6|806.3|808.1|807.8|808.1|808|806.6|806.3|64935
1599491100000|2020-09-07 15:05:00|808|807.7|807|806.7|808.8|808.4|807|806.6|89453
1599491400000|2020-09-07 15:10:00|807.1|806.8|808.5|808.1|808.8|808.7|807.1|806.8|131541
1599491700000|2020-09-07 15:15:00|808.4|808.2|808.5|808.3|809.2|809|808.2|808.1|104354
1599492000000|2020-09-07 15:20:00|808.4|808.4|808.7|808.3|808.9|808.6|807.9|807.7|52199
1599492300000|2020-09-07 15:25:00|808.6|808.4|806.5|806.2|808.6|808.4|806.2|806.1|162246
1599548400000|2020-09-08 07:00:00|812.8|810|811.6|810.7|815.8|815|810.8|810|185124
1599548700000|2020-09-08 07:05:00|811.9|810.8|809.2|808.7|813.5|812.9|806|805.2|152449
1599549000000|2020-09-08 07:10:00|809.3|808.8|813.8|813.1|814.6|813.7|808.6|808|69472
1599549300000|2020-09-08 07:15:00|813.7|813.2|811.5|811|814|813.7|809.5|809|79616
1599549600000|2020-09-08 07:20:00|811.4|810.9|807.4|806.7|812|811.2|807.3|806.6|83279
1599549900000|2020-09-08 07:25:00|807.3|806.6|808.8|808.1|809.4|808.9|806.7|806.3|92514
1599550200000|2020-09-08 07:30:00|808.7|808.2|811.4|810.8|811.9|811.5|807.8|807.2|49300
1599550500000|2020-09-08 07:35:00|811.3|810.7|809|808.4|811.3|810.7|807.6|807.3|56573
1599550800000|2020-09-08 07:40:00|808.9|808.5|810.7|810.1|811.1|810.6|808.9|808.5|39930
1599551100000|2020-09-08 07:45:00|810.8|810.2|810.2|809.7|812|811.7|809.8|809.4|76234
1599551400000|2020-09-08 07:50:00|810.1|809.6|811.7|811.3|812.6|812.1|809.8|809.4|90413
1599551700000|2020-09-08 07:55:00|811.8|811.2|810.9|810.5|812|811.4|810.2|809.8|32373
1599552000000|2020-09-08 08:00:00|810.8|810.6|810.3|809.8|811.5|811|809.7|809.3|123370
1599552300000|2020-09-08 08:05:00|810.2|809.7|811.4|811|811.9|811.7|810.1|809.7|40834
1599552600000|2020-09-08 08:10:00|811.3|810.9|808.5|808|811.4|810.9|807.9|807.7|116846
1599552900000|2020-09-08 08:15:00|808.6|808.1|805.2|804.7|808.7|808.2|804.9|804.5|78906
1599553200000|2020-09-08 08:20:00|805|804.8|805.5|805|806.7|806.2|804.6|804.1|100709
1599553500000|2020-09-08 08:25:00|805.6|805.1|806.3|805.9|806.8|806.4|805|804.6|112558
1599553800000|2020-09-08 08:30:00|806.2|805.8|805.1|804.8|806.3|805.9|805|804.8|94424
1599554100000|2020-09-08 08:35:00|805.2|804.9|804.9|804.5|806|805.7|802.5|802.1|118225
1599554400000|2020-09-08 08:40:00|805|804.4|802.7|802.3|805|804.5|802.2|801.7|126312
1599554700000|2020-09-08 08:45:00|802.6|802.2|801.3|801|802.6|802.2|800.2|800|152646
1599555000000|2020-09-08 08:50:00|801.4|801.1|801.5|801.1|802|801.7|799.7|799.4|155475
1599555300000|2020-09-08 08:55:00|801.6|801.2|802.9|802.6|803.3|803.1|801.4|801|72619
1599555600000|2020-09-08 09:00:00|802.6|802.5|804.3|804|804.6|804.2|801.4|801.1|42476
1599555900000|2020-09-08 09:05:00|804.2|803.9|802.8|802.4|804.2|803.9|801.8|801.5|29067
1599556200000|2020-09-08 09:10:00|802.9|802.5|802|801.6|803.4|803|801.6|801.3|57812
1599556500000|2020-09-08 09:15:00|801.9|801.7|803.1|802.8|803.3|803|801.6|801.2|30505
1599556800000|2020-09-08 09:20:00|803.2|802.7|801.9|801.6|803.2|802.7|801.8|801.5|20311
1599557100000|2020-09-08 09:25:00|801.8|801.5|801.9|801.5|802.4|802.1|800.7|800.4|55805
1599557400000|2020-09-08 09:30:00|801.8|801.6|799.3|799|801.8|801.6|799.2|799|52508
1599557700000|2020-09-08 09:35:00|799.4|799.1|799.5|799.2|799.5|799.3|798.1|798|47725
1599558000000|2020-09-08 09:40:00|799.4|799.1|797|796.6|799.5|799.2|796.5|796.4|140133
1599558300000|2020-09-08 09:45:00|796.9|796.5|798.3|797.9|798.7|798.3|796|795.6|53691
1599558600000|2020-09-08 09:50:00|798.2|797.8|798.6|798.2|800.8|800.5|798|797.7|35729
1599558900000|2020-09-08 09:55:00|798.7|798.3|799.4|799.1|800.3|800|798.6|798.3|111057
1599559200000|2020-09-08 10:00:00|799.3|799.2|799.5|799.4|800.3|800|798.3|798|41607
1599559500000|2020-09-08 10:05:00|799.6|799.3|800.6|800.3|801.5|801.1|799.5|799.2|32891
1599559800000|2020-09-08 10:10:00|800.5|800.2|800.8|800.4|801.1|800.7|799.9|799.7|24197
1599560100000|2020-09-08 10:15:00|800.7|800.3|800.5|800.2|801.2|800.9|800|799.6|12351
1599560400000|2020-09-08 10:20:00|800.6|800.3|799.5|799.2|800.8|800.5|799.5|799.1|10073
1599560700000|2020-09-08 10:25:00|799.4|799.1|798|797.7|799.4|799.1|797.7|797.4|16396
1599561000000|2020-09-08 10:30:00|798.1|797.8|798.5|798.2|799.4|799.1|798.1|797.8|6590
1599561300000|2020-09-08 10:35:00|798.4|798.1|797.7|797.5|798.5|798.2|797.3|797|43201
1599561600000|2020-09-08 10:40:00|797.8|797.6|798.6|798.3|799.3|798.9|797.4|797.1|51769
1599561900000|2020-09-08 10:45:00|798.7|798.6|798.6|798.3|799.2|799|798.2|797.8|27818
1599562200000|2020-09-08 10:50:00|798.7|798.2|798.2|797.8|798.7|798.4|797.9|797.6|29087
1599562500000|2020-09-08 10:55:00|798.3|797.9|798.3|797.9|798.5|798.3|797.9|797.6|17626
1599562800000|2020-09-08 11:00:00|798.5|797.5|799.6|799.3|799.8|799.5|798.4|797.5|41060
1599563100000|2020-09-08 11:05:00|799.7|799.2|798.8|798.5|800.6|800.2|798.4|798.2|38543
1599563400000|2020-09-08 11:10:00|798.7|798.4|798.5|798.1|799.2|799|798.1|797.7|43647
1599563700000|2020-09-08 11:15:00|798.6|798.2|797.4|797.1|798.6|798.4|796.7|796.5|37161
1599564000000|2020-09-08 11:20:00|797.5|797|797|796.6|797.5|797.1|796.4|796.3|26898
1599564300000|2020-09-08 11:25:00|797.1|796.7|798.5|798.2|799|798.6|797.1|796.7|33461
1599564600000|2020-09-08 11:30:00|798.6|798.1|798|797.6|798.9|798.7|797.5|797.1|28057
1599564900000|2020-09-08 11:35:00|797.9|797.5|796.3|796.1|797.9|797.5|796.2|795.8|60249
1599565200000|2020-09-08 11:40:00|796.2|796.2|794.6|794.2|796.8|796.6|793.9|793.5|207395
1599565500000|2020-09-08 11:45:00|794.5|794.1|795|794.6|795.6|795.3|793.9|793.6|122045
1599565800000|2020-09-08 11:50:00|794.9|794.5|795.1|794.8|795.6|795.3|794.4|794.1|45546
1599566100000|2020-09-08 11:55:00|795|794.7|797|796.6|797.1|796.9|794.4|794.2|44539
1599566400000|2020-09-08 12:00:00|797.1|796.7|795.7|795.4|797.1|796.9|795.2|794.8|89050
1599566700000|2020-09-08 12:05:00|795.6|795.3|795.1|794.8|796.4|796.1|794.8|794.4|23039
1599567000000|2020-09-08 12:10:00|795.2|794.9|794.8|794.5|796.2|795.9|793.7|793.5|100192
1599567300000|2020-09-08 12:15:00|794.9|794.6|795.4|795|795.5|795.2|793.8|793.7|29891
1599567600000|2020-09-08 12:20:00|795.3|794.9|796.4|796.1|796.5|796.3|794.3|794|36094
1599567900000|2020-09-08 12:25:00|796.3|796|798.3|798|799|798.6|796.1|795.9|102090
1599568200000|2020-09-08 12:30:00|798.4|798.1|797.1|796.8|798.9|798.6|796.7|796.4|171077
1599568500000|2020-09-08 12:35:00|797.2|796.9|793.5|793|797.3|796.9|793.2|793|94891
1599568800000|2020-09-08 12:40:00|793.4|793.1|792.9|792.6|795.2|794.7|792.7|792.4|139555
1599569100000|2020-09-08 12:45:00|792.8|792.4|793.8|793.4|795.3|794.8|792.5|792.1|37500
1599569400000|2020-09-08 12:50:00|793.9|793.5|793.4|793.1|794.2|793.9|792.9|792.6|58316
1599569700000|2020-09-08 12:55:00|793.5|793.2|795.5|795.1|795.6|795.2|793.2|793|160325
1599570000000|2020-09-08 13:00:00|795.4|795|794.5|794|796.2|796|794.2|794|61718
1599570300000|2020-09-08 13:05:00|794.4|794.1|795.4|795.1|795.6|795.5|794.1|793.9|63826
1599570600000|2020-09-08 13:10:00|795.3|795|794.1|794|795.5|795.2|793.8|793.6|63914
1599570900000|2020-09-08 13:15:00|794.2|794.1|795.4|795.1|795.6|795.3|794.1|794|76531
1599571200000|2020-09-08 13:20:00|795.5|795.2|796.8|796.5|797.6|797.3|795.2|795.1|54096
1599571500000|2020-09-08 13:25:00|796.7|796.4|797.1|797|797.5|797.3|796.3|796|53934
1599571800000|2020-09-08 13:30:00|797|796.9|796.6|796.3|799.5|799.1|796.3|796.1|287010
1599572100000|2020-09-08 13:35:00|796.7|796.4|797|796.8|798.1|797.6|795.4|795.2|60266
1599572400000|2020-09-08 13:40:00|796.9|796.6|795.3|795|797.2|797|795|794.8|121039
1599572700000|2020-09-08 13:45:00|795.2|794.9|791.5|791.1|797|796.7|791.2|791|314399
1599573000000|2020-09-08 13:50:00|791.4|791.2|791.4|791|793.9|793.5|790.3|790.2|168518
1599573300000|2020-09-08 13:55:00|791.3|790.9|793.6|793.1|794.7|794.4|790.9|790.7|199853
1599573600000|2020-09-08 14:00:00|793.5|793.2|789|788.7|793.6|793.2|788.8|788.6|133350
1599573900000|2020-09-08 14:05:00|789.1|788.6|792.1|791.7|792.4|792.1|788.4|788.2|153964
1599574200000|2020-09-08 14:10:00|792.2|791.8|792.7|792.3|792.7|792.4|790.4|790.3|113641
1599574500000|2020-09-08 14:15:00|792.6|792.2|791.8|791.6|794.7|794.4|791.4|791.2|231711
1599574800000|2020-09-08 14:20:00|791.9|791.7|792.9|792.6|793.2|793.1|790.4|790.1|177812
1599575100000|2020-09-08 14:25:00|793|792.7|793.3|792.9|793.7|793.4|791.9|791.6|72585
1599575400000|2020-09-08 14:30:00|793.2|792.8|794.6|794.4|794.7|794.4|792.7|792.5|171193
1599575700000|2020-09-08 14:35:00|794.7|794.5|794.7|794.4|795|794.7|793.1|792.7|71848
1599576000000|2020-09-08 14:40:00|794.6|794.5|791.7|791.4|795.1|794.7|791|790.6|172747
1599576300000|2020-09-08 14:45:00|791.6|791.3|790|789.8|792.1|791.8|789.6|789.3|324920
1599576600000|2020-09-08 14:50:00|789.9|789.7|788.7|788.5|790.9|790.6|788.7|788.3|182190
1599576900000|2020-09-08 14:55:00|788.8|788.6|788.1|787.7|789.5|789.3|787.3|787|142635
1599577200000|2020-09-08 15:00:00|788|787.8|789.7|789.4|790.3|789.9|787.3|787.1|129191
1599577500000|2020-09-08 15:05:00|789.8|789.5|789.9|789.5|790|789.6|787.8|787.6|151233
1599577800000|2020-09-08 15:10:00|790|789.6|790|789.7|790.6|790.2|788.8|788.5|113512
1599578100000|2020-09-08 15:15:00|789.9|789.6|789.4|789.2|790.2|790.1|789.1|789|117802
1599578400000|2020-09-08 15:20:00|789.5|789.3|788.7|788.6|789.7|789.5|788.3|788.1|188548
1599578700000|2020-09-08 15:25:00|788.8|788.7|788.2|787.8|789.4|789.1|787.6|787.2|294766
1599634800000|2020-09-09 07:00:00|792.9|790|783.6|783|792.9|792.1|783.6|783|644897
1599635100000|2020-09-09 07:05:00|783.5|782.8|778.8|778.1|786.7|785.8|777.1|776.1|465546
1599635400000|2020-09-09 07:10:00|778.7|778|780|779.6|783|782.5|775.8|775|258537
1599635700000|2020-09-09 07:15:00|779.9|779.3|781.4|781.1|782.4|781.8|777.3|776.6|327795
1599636000000|2020-09-09 07:20:00|781.3|780.9|783.4|782.9|784.5|784.3|780.2|779.6|207080
1599636300000|2020-09-09 07:25:00|783.3|782.8|781.2|780.7|783.6|783.2|778.5|778|161445
1599636600000|2020-09-09 07:30:00|781.3|780.6|783.4|782.9|785.6|785.1|780.1|779.6|170156
1599636900000|2020-09-09 07:35:00|783.5|783|785.6|785.1|785.6|785.1|782.9|782.7|123367
1599637200000|2020-09-09 07:40:00|785.5|785.2|787.5|787.2|787.8|787.4|785.3|785|169644
1599637500000|2020-09-09 07:45:00|787.6|787.3|786.1|785.7|788.3|787.5|785.6|785.2|73662
1599637800000|2020-09-09 07:50:00|786.2|785.8|784.7|784.4|786.2|785.9|784.5|784.4|108634
1599638100000|2020-09-09 07:55:00|784.6|784.3|785.5|785.2|785.6|785.3|784|783.7|84479
1599638400000|2020-09-09 08:00:00|785.6|785.3|786.7|786.5|787.9|787.6|784.2|784|184539
1599638700000|2020-09-09 08:05:00|786.6|786.4|789.6|789.3|790|789.9|786.6|786.4|175624
1599639000000|2020-09-09 08:10:00|789.5|789.2|790|789.7|790.4|790.1|788.8|788.4|63483
1599639300000|2020-09-09 08:15:00|790.1|789.8|789.6|789.2|791|790.5|789.4|789.2|29529
1599639600000|2020-09-09 08:20:00|789.5|789.3|789.9|789.7|791.5|791.2|789.4|789.3|122382
1599639900000|2020-09-09 08:25:00|790|789.8|790.2|789.8|790.5|790.2|789.3|789|57836
1599640200000|2020-09-09 08:30:00|790.1|789.9|789.9|789.6|791|790.7|789.1|789|54905
1599640500000|2020-09-09 08:35:00|789.8|789.7|789|788.8|790.8|790.7|788.7|788.4|75097
1599640800000|2020-09-09 08:40:00|789.1|788.7|787.3|787|789.1|788.7|786.6|786.3|245168
1599641100000|2020-09-09 08:45:00|787.4|787.1|789|788.6|789|788.6|786.4|786.2|54654
1599641400000|2020-09-09 08:50:00|788.9|788.5|788.3|788.1|789.5|789.1|788|787.7|102337
1599641700000|2020-09-09 08:55:00|788.4|788|788.1|787.8|789|788.7|787.1|787|18198
1599642000000|2020-09-09 09:00:00|788|787.7|785.3|785|788|787.8|785|784.9|139491
1599642300000|2020-09-09 09:05:00|785.2|784.9|786.8|786.4|787|786.7|785.1|784.9|99398
1599642600000|2020-09-09 09:10:00|786.7|786.5|787.3|787.1|787.8|787.7|786|785.8|80604
1599642900000|2020-09-09 09:15:00|787.4|787.2|786.7|786.4|787.8|787.5|786.1|785.9|32979
1599643200000|2020-09-09 09:20:00|786.8|786.5|787|786.7|787|786.8|785.8|785.7|36541
1599643500000|2020-09-09 09:25:00|786.9|786.6|786.6|786.3|787|786.9|786.3|786|48105
1599643800000|2020-09-09 09:30:00|786.7|786.4|786.3|786|787.7|787.6|785.7|785.5|82054
1599644100000|2020-09-09 09:35:00|786.2|786.1|786.2|785.9|787.1|786.9|785.8|785.4|56912
1599644400000|2020-09-09 09:40:00|786.1|785.8|786.2|785.9|786.8|786.6|785.5|785.1|46909
1599644700000|2020-09-09 09:45:00|786.3|786|785.8|785.5|787|786.8|785.7|785.4|47303
1599645000000|2020-09-09 09:50:00|785.7|785.6|786|785.7|786|785.8|784.8|784.6|101573
1599645300000|2020-09-09 09:55:00|785.9|785.8|787.6|787.5|787.9|787.6|785.5|785.4|84476
1599645600000|2020-09-09 10:00:00|787.7|787.4|787.3|787|788.6|788.3|787.1|786.9|49671
1599645900000|2020-09-09 10:05:00|787.2|786.9|787|786.8|787.5|787.3|786.5|786.3|31600
1599646200000|2020-09-09 10:10:00|786.9|786.7|786.1|785.9|787.6|787.4|786.1|785.9|37864
1599646500000|2020-09-09 10:15:00|786|785.8|786.8|786.5|786.8|786.6|785.1|784.8|117390
1599646800000|2020-09-09 10:20:00|786.7|786.6|786.4|786.2|786.8|786.6|785.9|785.8|43002
1599647100000|2020-09-09 10:25:00|786.3|786.1|786.1|785.9|786.5|786.3|785.7|785.4|8539
1599647400000|2020-09-09 10:30:00|786.3|786|786.6|786.4|787.7|787.3|786.3|786|38758
1599647700000|2020-09-09 10:35:00|786.5|786.3|786.3|786|787|786.6|785.2|784.9|54474
1599648000000|2020-09-09 10:40:00|786.2|785.9|786.2|786|786.7|786.4|785.8|785.6|37150
1599648300000|2020-09-09 10:45:00|786.1|785.9|786.1|785.9|786.5|786.2|785.9|785.8|7840
1599648600000|2020-09-09 10:50:00|786.2|786|786|785.7|786.6|786.4|785.5|785.3|32200
1599648900000|2020-09-09 10:55:00|786.1|785.8|785.4|785.2|786.8|786.6|785.2|785|29539
1599649200000|2020-09-09 11:00:00|785.3|784.2|785.3|785.1|785.5|785.4|784.6|784.2|46394
1599649500000|2020-09-09 11:05:00|785.4|785|785.2|784.9|785.6|785.3|784.3|784|35133
1599649800000|2020-09-09 11:10:00|785.3|785|784.2|783.9|785.3|785.1|783.8|783.5|25387
1599650100000|2020-09-09 11:15:00|784.3|784|785.3|785|785.4|785.2|783.9|783.8|36774
1599650400000|2020-09-09 11:20:00|785.2|785.1|786.7|786.3|786.8|786.5|785.2|785.1|60641
1599650700000|2020-09-09 11:25:00|786.6|786.2|787.5|787.3|787.6|787.3|786.3|785.9|33136
1599651000000|2020-09-09 11:30:00|787.6|787.2|787.8|787.5|788.6|788.3|786.7|786.5|29688
1599651300000|2020-09-09 11:35:00|787.9|787.6|789.4|789.1|789.5|789.2|787.8|787.5|57250
1599651600000|2020-09-09 11:40:00|789.3|789|788.8|788.5|789.5|789.2|788.4|788.1|38034
1599651900000|2020-09-09 11:45:00|788.7|788.6|790|789.7|790|789.8|788.7|788.5|41008
1599652200000|2020-09-09 11:50:00|790.1|789.8|790.7|790.4|791.4|791.1|789.8|789.6|66802
1599652500000|2020-09-09 11:55:00|790.8|790.3|791|790.8|791.2|790.9|790.2|790.1|35122
1599652800000|2020-09-09 12:00:00|790.9|790.7|793|792.8|793.6|793.3|790.7|790.4|162090
1599653100000|2020-09-09 12:05:00|792.9|792.7|792.7|792.5|794.5|794.1|791.7|791.5|156589
1599653400000|2020-09-09 12:10:00|792.9|792.6|794.7|794.5|795|794.7|792.6|792.4|183186
1599653700000|2020-09-09 12:15:00|794.6|794.4|794|793.7|795.3|795.1|793.8|793.5|79509
1599654000000|2020-09-09 12:20:00|793.9|793.6|794.8|794.5|795.2|794.9|793.6|793.2|33134
1599654300000|2020-09-09 12:25:00|794.7|794.6|794.6|794.3|795.2|795.1|794.3|794.1|41143
1599654600000|2020-09-09 12:30:00|794.5|794.2|793.8|793.5|795|794.7|793.6|793.5|47558
1599654900000|2020-09-09 12:35:00|793.7|793.4|794.9|794.6|794.9|794.7|793.5|793.2|31286
1599655200000|2020-09-09 12:40:00|794.8|794.7|794|793.8|795.1|794.9|793.8|793.5|43432
1599655500000|2020-09-09 12:45:00|794.2|793.9|793.8|793.4|794.6|794.3|793.2|793|45409
1599655800000|2020-09-09 12:50:00|793.9|793.3|794.1|793.9|794.4|794.1|792.6|792.2|128733
1599656100000|2020-09-09 12:55:00|794|793.8|793.8|793.5|794.9|794.7|793.4|793.2|72494
1599656400000|2020-09-09 13:00:00|793.7|793.4|794.2|793.9|794.3|793.9|793.1|792.7|117872
1599656700000|2020-09-09 13:05:00|794.1|793.8|795.2|795.1|795.2|795.1|793.7|793.6|65639
1599657000000|2020-09-09 13:10:00|795.3|795.2|795.3|795|795.8|795.6|795|794.8|27450
1599657300000|2020-09-09 13:15:00|795.2|795.1|794.9|794.5|795.9|795.7|794.6|794.3|98462
1599657600000|2020-09-09 13:20:00|794.8|794.4|795.3|795.1|795.9|795.8|794.5|794.4|39265
1599657900000|2020-09-09 13:25:00|795.2|795.2|796.6|796.4|797.6|797.3|795.2|795.1|128843
1599658200000|2020-09-09 13:30:00|796.7|796.5|793.1|792.6|797.5|797.3|793.1|792.5|201913
1599658500000|2020-09-09 13:35:00|793.2|792.7|796.4|796.1|797|796.9|793.2|792.7|223563
1599658800000|2020-09-09 13:40:00|796.3|796.2|799.9|799.6|801|800.7|796.2|795.9|340650
1599659100000|2020-09-09 13:45:00|800|799.7|799|798.7|800.7|800.4|798.5|798.2|224174
1599659400000|2020-09-09 13:50:00|799.2|798.8|802.3|802.1|803.3|803|799.2|798.8|187427
1599659700000|2020-09-09 13:55:00|802.2|802|802.6|802|802.7|802.4|801.3|801|112387
1599660000000|2020-09-09 14:00:00|802.5|802.1|800.6|800.3|802.9|802.6|800.5|800.3|113031
1599660300000|2020-09-09 14:05:00|800.5|800.2|797.5|797.3|800.6|800.4|797.4|797|118231
1599660600000|2020-09-09 14:10:00|797.6|797.4|798.2|797.8|798.9|798.8|797.2|797|144096
1599660900000|2020-09-09 14:15:00|798.3|797.9|798.6|798.3|799.8|799.5|798.2|797.8|84075
1599661200000|2020-09-09 14:20:00|798.7|798.4|798.5|798.3|799.4|799.3|797.9|797.5|103750
1599661500000|2020-09-09 14:25:00|798.6|798.4|796.7|796.4|799.1|798.9|796.6|796.4|112241
1599661800000|2020-09-09 14:30:00|796.6|796.3|795|794.7|797.2|797.1|794.8|794.4|236215
1599662100000|2020-09-09 14:35:00|795.1|794.8|795.1|794.9|795.4|795.1|794|793.5|81483
1599662400000|2020-09-09 14:40:00|795.2|795|796.3|796|796.8|796.4|795.1|794.9|99007
1599662700000|2020-09-09 14:45:00|796.2|796.1|797.7|797.4|797.7|797.5|795.2|795|175237
1599663000000|2020-09-09 14:50:00|797.6|797.5|797.5|797.2|798.8|798.6|797.3|797.1|69647
1599663300000|2020-09-09 14:55:00|797.6|797.3|799.5|799.3|799.6|799.3|797.5|797.1|177993
1599663600000|2020-09-09 15:00:00|799.6|799.4|801|800.8|801.4|801.1|799.6|799.3|229208
1599663900000|2020-09-09 15:05:00|800.9|800.9|799.9|799.6|801.9|801.8|799.6|799.3|199967
1599664200000|2020-09-09 15:10:00|800|799.7|800.5|800.2|801.5|801.3|799.1|798.7|135178
1599664500000|2020-09-09 15:15:00|800.4|800.3|801.2|801|801.4|801.2|800.3|800.2|143570
1599664800000|2020-09-09 15:20:00|801.1|800.9|801.2|801|801.9|801.7|800.9|800.8|144006
1599665100000|2020-09-09 15:25:00|801.3|801.1|802.5|802.1|802.6|802.5|801.2|800.9|202716
1599721200000|2020-09-10 07:00:00|798.4|798|798.3|797.4|803.9|802.9|795.7|795.4|347430
1599721500000|2020-09-10 07:05:00|798.2|797.5|795.6|795.2|799.6|798.8|793.7|793.1|173915
1599721800000|2020-09-10 07:10:00|795.5|795.1|793.2|792.6|795.6|795.2|791.2|790.7|101558
1599722100000|2020-09-10 07:15:00|793.1|792.5|795.1|794.5|797.1|796.5|792.7|792.2|66074
1599722400000|2020-09-10 07:20:00|795|794.6|791.7|791.2|795|794.6|791.3|791|168143
1599722700000|2020-09-10 07:25:00|791.6|791.1|792|791.6|793.2|792.7|790|789.8|171693
1599723000000|2020-09-10 07:30:00|791.9|791.5|790.5|790.1|794.1|793.4|790.1|789.7|60390
1599723300000|2020-09-10 07:35:00|790.6|790.2|793.5|793.1|793.5|793.2|790.5|790.1|24998
1599723600000|2020-09-10 07:40:00|793.4|793|791.2|790.7|793.4|793.1|790.3|790|69389
1599723900000|2020-09-10 07:45:00|791.1|790.6|792.9|792.7|794.3|793.8|790.9|790.5|70791
1599724200000|2020-09-10 07:50:00|792.8|792.6|791.7|791.2|793.3|792.9|790.9|790.6|121810
1599724500000|2020-09-10 07:55:00|791.6|791.3|791.9|791.5|792.6|792.2|790.8|790.5|183796
1599724800000|2020-09-10 08:00:00|791.8|791.6|790.7|790.3|791.9|791.7|788.7|788.6|156514
1599725100000|2020-09-10 08:05:00|790.6|790.2|791|790.5|791.3|790.9|789.1|788.7|41821
1599725400000|2020-09-10 08:10:00|791.1|790.8|789.3|789|791.6|791.3|789.2|789|117845
1599725700000|2020-09-10 08:15:00|789.2|788.8|789.5|789.1|790.7|790.3|788.7|788.5|57770
1599726000000|2020-09-10 08:20:00|789.4|789|788.5|788.2|789.5|789.1|788.3|788|42733
1599726300000|2020-09-10 08:25:00|788.6|788.3|789.5|789.2|790|789.7|787.5|787.1|94431
1599726600000|2020-09-10 08:30:00|789.6|789.3|787.8|787.3|789.8|789.6|787.2|787|26707
1599726900000|2020-09-10 08:35:00|787.9|787.4|787.3|787.2|788.3|788|787.1|787|30128
1599727200000|2020-09-10 08:40:00|787.2|787.1|787.7|787.4|788|787.5|787|786.6|61203
1599727500000|2020-09-10 08:45:00|787.8|787.5|788.4|788.1|788.6|788.3|787.3|787.1|36090
1599727800000|2020-09-10 08:50:00|788.3|788|787.8|787.5|788.4|788|786.6|786.3|98802
1599728100000|2020-09-10 08:55:00|787.9|787.6|788.3|788|788.7|788.4|787.5|787.3|25504
1599728400000|2020-09-10 09:00:00|788.2|787.9|788|787.7|788.4|788.1|786.7|786.5|35234
1599728700000|2020-09-10 09:05:00|788.1|787.8|789.5|789.2|789.6|789.2|787.3|787|42436
1599729000000|2020-09-10 09:10:00|789.6|789.1|789.7|789.4|790.7|790.4|789.3|789|21235
1599729300000|2020-09-10 09:15:00|789.6|789.3|789.6|789.3|790|789.8|789|788.7|36298
1599729600000|2020-09-10 09:20:00|789.5|789.2|789.8|789.6|790.3|790.1|789.2|789|33010
1599729900000|2020-09-10 09:25:00|789.9|789.5|790|789.7|790.3|790.1|789.5|789.3|29297
1599730200000|2020-09-10 09:30:00|789.9|789.6|791.3|791|791.4|791|789.4|789.1|25523
1599730500000|2020-09-10 09:35:00|791.4|791.1|792.3|792|792.7|792.3|791.1|790.8|19784
1599730800000|2020-09-10 09:40:00|792.2|792.1|793.6|793.2|794.1|793.8|792.2|792.1|58146
1599731100000|2020-09-10 09:45:00|793.5|793.1|793.7|793.5|794|793.9|792.7|792.5|203085
1599731400000|2020-09-10 09:50:00|793.6|793.4|795.1|794.7|795.4|795|793.2|793|48192
1599731700000|2020-09-10 09:55:00|795.2|794.6|796.5|796.2|796.7|796.4|794.7|794.4|35295
1599732000000|2020-09-10 10:00:00|796.4|796.1|797.1|796.9|797.3|797.2|795.9|795.5|122493
1599732300000|2020-09-10 10:05:00|797.3|797|798.3|798.1|799|798.7|796.5|796.2|78319
1599732600000|2020-09-10 10:10:00|798.4|798.2|797.9|797.6|798.6|798.3|797.5|797.1|21631
1599732900000|2020-09-10 10:15:00|797.8|797.5|797|796.7|798.9|798.7|797|796.7|62793
1599733200000|2020-09-10 10:20:00|796.9|796.6|797.5|797.2|797.9|797.6|796.9|796.6|35494
1599733500000|2020-09-10 10:25:00|797.6|797.3|797.1|796.7|798.2|797.9|796.9|796.6|23554
1599733800000|2020-09-10 10:30:00|797|796.6|797.5|797.2|797.9|797.7|796.9|796.6|43027
1599734100000|2020-09-10 10:35:00|797.4|797.3|796.8|796.5|797.9|797.7|796.7|796.5|100830
1599734400000|2020-09-10 10:40:00|796.9|796.6|797.4|797|797.5|797.3|796.5|796.2|42543
1599734700000|2020-09-10 10:45:00|797.3|796.9|797.1|796.8|797.3|797.1|795.6|795.1|20393
1599735000000|2020-09-10 10:50:00|797|796.7|798.1|797.8|798.2|797.8|796.6|796.3|28471
1599735300000|2020-09-10 10:55:00|798|797.7|796.9|796.6|799.4|799.1|796.9|796.6|83374
1599735600000|2020-09-10 11:00:00|797|796.7|798.1|797.8|798.4|797.9|796.9|796.4|29040
1599735900000|2020-09-10 11:05:00|798.2|797.7|799.3|799|799.4|799|797.8|797.6|13912
1599736200000|2020-09-10 11:10:00|799.4|799.1|799.7|799.3|800.4|800.2|799.3|798.9|91210
1599736500000|2020-09-10 11:15:00|799.8|799.2|799.5|799.1|800.1|799.8|798.9|798.6|14310
1599736800000|2020-09-10 11:20:00|799.4|799|800.5|800.2|800.9|800.7|799.3|798.8|27912
1599737100000|2020-09-10 11:25:00|800.6|800.1|802.5|802.1|802.6|802.2|800.4|800|50708
1599737400000|2020-09-10 11:30:00|802.4|802|801.4|801|802.4|802|800.8|800.7|57544
1599737700000|2020-09-10 11:35:00|801.5|800.9|801.1|800.8|801.5|801.2|800.6|800.3|30148
1599738000000|2020-09-10 11:40:00|801.2|800.9|800.7|800.3|802|801.7|800.3|800|32876
1599738300000|2020-09-10 11:45:00|800.8|800.4|801.2|800.9|801.4|801.1|800.3|800|25894
1599738600000|2020-09-10 11:50:00|801.3|800.8|802|801.7|802.5|802.4|801.3|800.7|27325
1599738900000|2020-09-10 11:55:00|802.1|801.8|803.8|803.3|803.9|803.5|802.1|801.7|33770
1599739200000|2020-09-10 12:00:00|803.7|803.2|804.6|804.2|804.6|804.3|803.6|803.2|68067
1599739500000|2020-09-10 12:05:00|804.7|804.3|804|803.6|805.7|805.4|803.4|803.1|133278
1599739800000|2020-09-10 12:10:00|803.9|803.7|804.3|803.9|804.4|804.1|803.5|803.2|16348
1599740100000|2020-09-10 12:15:00|804.2|803.8|803.8|803.5|805|804.8|803|802.5|77721
1599740400000|2020-09-10 12:20:00|803.7|803.4|804.9|804.7|804.9|804.7|803.6|803.1|28788
1599740700000|2020-09-10 12:25:00|805|804.8|805.4|805|805.7|805.5|804.8|804.7|117276
1599741000000|2020-09-10 12:30:00|805.3|804.8|803.1|802.6|805.4|805.3|802|801.9|168915
1599741300000|2020-09-10 12:35:00|802.9|802.5|803.3|802.9|804.6|804.3|801.6|801.3|73012
1599741600000|2020-09-10 12:40:00|803.2|802.8|805|804.6|805.2|804.9|803|802.7|77064
1599741900000|2020-09-10 12:45:00|804.9|804.5|805.7|805.4|806.8|806.5|804.3|804|95752
1599742200000|2020-09-10 12:50:00|805.6|805.3|805|804.7|805.8|805.4|804.4|804.1|81163
1599742500000|2020-09-10 12:55:00|805.1|804.8|804.2|803.9|805.2|804.9|804|803.8|41950
1599742800000|2020-09-10 13:00:00|804.3|804|803.5|803.3|804.3|804.1|803.2|803|19199
1599743100000|2020-09-10 13:05:00|803.6|803.2|805.6|805.4|805.7|805.6|803.6|803.2|64015
1599743400000|2020-09-10 13:10:00|805.4|805.3|804.6|804.2|805.7|805.4|804.4|804.1|51161
1599743700000|2020-09-10 13:15:00|804.7|804.3|807.7|807.5|807.9|807.8|804.7|804.3|158922
1599744000000|2020-09-10 13:20:00|807.8|807.6|810.1|809.7|810.4|810.2|807.7|807.6|306687
1599744300000|2020-09-10 13:25:00|810|809.6|809.5|809.1|810.4|810.2|809.3|808.9|41501
1599744600000|2020-09-10 13:30:00|809.6|809|809.9|809.4|810.4|810.1|806.2|806|272870
1599744900000|2020-09-10 13:35:00|810|809.5|809.9|809.7|810.3|810.1|808.4|808.2|168892
1599745200000|2020-09-10 13:40:00|810|809.8|812.7|812.3|813|812.6|810|809.8|157483
1599745500000|2020-09-10 13:45:00|812.6|812.2|809.7|809.4|812.9|812.7|809.6|809.4|148045
1599745800000|2020-09-10 13:50:00|809.8|809.5|810.3|809.8|811.4|811.1|809|808.8|132457
1599746100000|2020-09-10 13:55:00|810.2|809.7|807.8|807.5|810.9|810.8|807.7|807.2|167251
1599746400000|2020-09-10 14:00:00|807.9|807.6|808|807.6|809.1|808.6|807.6|806.8|56016
1599746700000|2020-09-10 14:05:00|807.9|807.5|802.8|802.4|807.9|807.6|802.8|802.3|106292
1599747000000|2020-09-10 14:10:00|802.9|802.5|802.4|802|803.2|802.9|800.5|800.3|162899
1599747300000|2020-09-10 14:15:00|802.3|802.1|803.1|802.7|803.7|803.4|801.8|801.4|40589
1599747600000|2020-09-10 14:20:00|803.2|802.8|800.2|799.8|803.3|802.9|800|799.5|44557
1599747900000|2020-09-10 14:25:00|800.1|799.7|799.6|799.2|800.9|800.6|799.4|799|78650
1599748200000|2020-09-10 14:30:00|799.5|799.1|801.1|800.8|801.8|801.4|799.3|798.9|139875
1599748500000|2020-09-10 14:35:00|801|800.9|801.5|801.2|802|801.8|800.1|800|77530
1599748800000|2020-09-10 14:40:00|801.6|801.3|800.9|800.6|802.3|802|800.4|800.1|77148
1599749100000|2020-09-10 14:45:00|800.8|800.5|799.4|799.1|800.9|800.8|797|796.8|252922
1599749400000|2020-09-10 14:50:00|799.3|799|800.4|800.1|800.9|800.5|799.1|798.6|117791
1599749700000|2020-09-10 14:55:00|800.3|800|796.4|796.1|800.4|800.1|796.2|796|75059
1599750000000|2020-09-10 15:00:00|796.3|796|799.1|798.8|799.2|798.8|796|795.6|141794
1599750300000|2020-09-10 15:05:00|799|798.7|799.3|799.1|799.4|799.2|798.2|798|52936
1599750600000|2020-09-10 15:10:00|799.2|799|801.3|801.1|801.8|801.5|798.1|797.8|76964
1599750900000|2020-09-10 15:15:00|801.1|801|800.7|800.5|801.5|801.4|799|798.7|102846
1599751200000|2020-09-10 15:20:00|800.8|800.6|799.8|799.7|801.5|801.2|799.8|799.5|96297
1599751500000|2020-09-10 15:25:00|799.7|799.6|799.6|799.2|800.1|799.9|798.8|798.6|153367
1599807600000|2020-09-11 07:00:00|799.2|797.5|796.4|795.2|799.2|797.7|793.5|793|213537
1599807900000|2020-09-11 07:05:00|796.3|795.1|793.1|792.1|799.2|798.5|792.3|791.5|87024
1599808200000|2020-09-11 07:10:00|793|792|791.8|791.2|794|793.5|790.3|789.5|130397
1599808500000|2020-09-11 07:15:00|791.9|791.3|792.5|792|793.5|793.3|790.3|789.6|79825
1599808800000|2020-09-11 07:20:00|792.4|791.9|794.9|794.5|796.5|795.7|792.2|791.6|196357
1599809100000|2020-09-11 07:25:00|794.8|794.4|792.8|792.3|794.9|794.5|791.9|791.3|43780
1599809400000|2020-09-11 07:30:00|792.9|792.4|790.9|790.5|793.6|793.2|790.5|790.3|218728
1599809700000|2020-09-11 07:35:00|791.1|790.6|790.6|790.1|791.8|791.1|790.3|789.9|47562
1599810000000|2020-09-11 07:40:00|790.5|790|790.9|790.3|791.5|790.9|790|789.9|18742
1599810300000|2020-09-11 07:45:00|790.8|790.2|789.3|789|791.8|791.3|788.7|788.3|101623
1599810600000|2020-09-11 07:50:00|789.2|788.9|789.8|789.5|790.2|789.7|787.8|787.4|167841
1599810900000|2020-09-11 07:55:00|789.7|789.4|790|789.7|790.8|790.4|788.3|788|73856
1599811200000|2020-09-11 08:00:00|790.1|789.8|789.6|789.2|791.1|790.7|789|788.7|41586
1599811500000|2020-09-11 08:05:00|789.5|789.3|789.5|789|789.7|789.5|788|787.6|138064
1599811800000|2020-09-11 08:10:00|789.4|789.1|789.6|789.2|790.3|789.8|788.9|788.7|42378
1599812100000|2020-09-11 08:15:00|789.5|789|790.3|789.9|790.4|790.1|788.4|788.1|137402
1599812400000|2020-09-11 08:20:00|790.4|790|790.5|790.3|791.3|791|789.4|789.2|75208
1599812700000|2020-09-11 08:25:00|790.6|790.4|791.4|791|791.9|791.7|790.6|790.2|96332
1599813000000|2020-09-11 08:30:00|791.5|791.1|788.7|788.2|791.6|791.5|788.3|788|168704
1599813300000|2020-09-11 08:35:00|788.6|788.1|787.4|787.2|789.2|788.8|787.1|787|66093
1599813600000|2020-09-11 08:40:00|787.5|787.3|787.1|786.8|789.8|789.5|786.1|786|90439
1599813900000|2020-09-11 08:45:00|786.8|786.9|786|785.8|786.8|786.9|785.3|785|253246
1599814200000|2020-09-11 08:50:00|786.1|785.9|784.9|784.5|786.4|786.2|784.9|784.4|116001
1599814500000|2020-09-11 08:55:00|784.8|784.6|783.5|783.1|785.4|785.1|783|782.6|131226
1599814800000|2020-09-11 09:00:00|783.4|783.2|783.7|783.4|784.1|783.8|783.2|782.9|55320
1599815100000|2020-09-11 09:05:00|783.8|783.5|784.1|783.8|785.5|785.1|783.7|783.4|100365
1599815400000|2020-09-11 09:10:00|784|783.7|783|782.7|784|783.7|782.6|782.5|58629
1599815700000|2020-09-11 09:15:00|782.9|782.8|784|783.9|784|783.9|782.4|782.1|72168
1599816000000|2020-09-11 09:20:00|784.1|784|783.5|783.3|784.5|784.3|783.4|783.2|83855
1599816300000|2020-09-11 09:25:00|783.4|783.4|785.4|785.1|785.5|785.2|783.4|783.3|26928
1599816600000|2020-09-11 09:30:00|785.5|785.2|785.2|785|785.7|785.6|784.7|784.5|153618
1599816900000|2020-09-11 09:35:00|785.3|785.1|785.6|785.3|786|785.8|785.1|785|51186
1599817200000|2020-09-11 09:40:00|785.5|785.2|785.2|784.9|785.9|785.6|784.8|784.5|52164
1599817500000|2020-09-11 09:45:00|785.1|785|784.9|784.6|785.9|785.6|784.5|784.2|38867
1599817800000|2020-09-11 09:50:00|784.8|784.7|785.5|785.2|786|785.7|784.7|784.6|21483
1599818100000|2020-09-11 09:55:00|785.6|785.3|785.2|784.9|785.9|785.6|784.8|784.6|42114
1599818400000|2020-09-11 10:00:00|785.3|784.8|784.3|784.1|785.8|785.5|784.2|784|41910
1599818700000|2020-09-11 10:05:00|784.2|784|784|783.8|784.8|784.6|783.9|783.6|20002
1599819000000|2020-09-11 10:10:00|783.9|783.7|782.7|782.5|784.3|784.1|782.5|782.2|53555
1599819300000|2020-09-11 10:15:00|782.6|782.6|783.4|783.2|783.7|783.4|782|781.8|96940
1599819600000|2020-09-11 10:20:00|783.3|783.1|785.2|785|785.2|785|782.9|782.7|141898
1599819900000|2020-09-11 10:25:00|785.3|784.9|787.2|786.9|787.4|787|785.3|784.9|109283
1599820200000|2020-09-11 10:30:00|787.3|787|790.1|789.8|790.7|790.3|787.3|786.9|119775
1599820500000|2020-09-11 10:35:00|790.4|789.9|790.8|790.4|791.2|790.9|789.5|789.4|172090
1599820800000|2020-09-11 10:40:00|790.9|790.5|791.4|791.1|791.9|791.7|790.7|790.5|63937
1599821100000|2020-09-11 10:45:00|791.5|791.2|791|790.7|792.3|792|790.3|790|108841
1599821400000|2020-09-11 10:50:00|791.1|790.8|791.3|791|792|791.7|791|790.6|59128
1599821700000|2020-09-11 10:55:00|791.4|791.1|791.6|791.1|791.7|791.5|790.2|790|46824
1599822000000|2020-09-11 11:00:00|791.3|790.6|790.5|790.1|791.9|791.6|790.1|789.6|209956
1599822300000|2020-09-11 11:05:00|790.6|790.2|789.9|789.4|790.7|790.5|789.1|789|46764
1599822600000|2020-09-11 11:10:00|789.8|789.5|791.2|790.8|791.9|791.6|789.8|789.5|47007
1599822900000|2020-09-11 11:15:00|791.3|790.9|790.8|790.4|791.5|791.2|790.4|790|18089
1599823200000|2020-09-11 11:20:00|790.9|790.5|789.2|788.7|791.2|791|788.9|788.6|70331
1599823500000|2020-09-11 11:25:00|789.1|788.6|789|788.5|789.5|789.3|788.2|787.8|26502
1599823800000|2020-09-11 11:30:00|789.1|788.6|789.4|789.1|789.9|789.7|788.6|788.3|44026
1599824100000|2020-09-11 11:35:00|789.3|789|790.2|789.8|790.4|790.2|789.3|788.9|28010
1599824400000|2020-09-11 11:40:00|790.4|789.9|791|790.7|791|790.8|789.9|789.8|42631
1599824700000|2020-09-11 11:45:00|790.9|790.6|791.7|791.3|792.5|792|790.9|790.6|28151
1599825000000|2020-09-11 11:50:00|791.6|791.2|790.4|790|791.6|791.3|789.3|789.1|69260
1599825300000|2020-09-11 11:55:00|790.5|790.1|789.9|789.6|791.1|790.6|789.6|789.3|8961
1599825600000|2020-09-11 12:00:00|790|789.5|789.8|789.4|791|790.7|789.5|789.3|25465
1599825900000|2020-09-11 12:05:00|789.9|789.5|790.8|790.5|791.1|790.9|789.9|789.5|28347
1599826200000|2020-09-11 12:10:00|790.9|790.6|789.9|789.6|790.9|790.6|789.3|789.1|29238
1599826500000|2020-09-11 12:15:00|789.8|789.5|790|789.7|790.6|790.3|789.5|789.2|25664
1599826800000|2020-09-11 12:20:00|789.9|789.6|789.6|789.3|790.4|790.1|789.2|789|10341
1599827100000|2020-09-11 12:25:00|789.5|789.2|788.6|788.2|789.7|789.3|788.5|788.1|128532
1599827400000|2020-09-11 12:30:00|788.8|788.3|786.3|786.1|789.1|788.9|786|785.7|104792
1599827700000|2020-09-11 12:35:00|786.5|786.2|787.3|787|787.4|787.1|785.7|785.3|104244
1599828000000|2020-09-11 12:40:00|787.2|786.9|787.2|786.7|787.5|787.2|786|785.9|47842
1599828300000|2020-09-11 12:45:00|787.1|786.8|787.3|787.1|788.1|787.9|786.9|786.6|21283
1599828600000|2020-09-11 12:50:00|787.2|787|786.9|786.6|787.9|787.5|786.8|786.5|13892
1599828900000|2020-09-11 12:55:00|787|786.7|787.1|786.8|787.2|786.9|786.3|786|15637
1599829200000|2020-09-11 13:00:00|787.2|786.7|786.1|785.9|787.9|787.6|785.9|785.5|101817
1599829500000|2020-09-11 13:05:00|786.2|786|785.5|785.3|786.6|786.3|785.4|785.2|24583
1599829800000|2020-09-11 13:10:00|785.4|785.4|786.8|786.6|787.1|786.8|785.4|785.1|90302
1599830100000|2020-09-11 13:15:00|786.7|786.7|786.9|786.7|787|786.7|786.3|786|13156
1599830400000|2020-09-11 13:20:00|786.8|786.8|786.1|785.9|787|786.8|785.6|785.5|25283
1599830700000|2020-09-11 13:25:00|786.2|785.8|784.6|784.4|786.5|786.2|784.6|784.3|57026
1599831000000|2020-09-11 13:30:00|784.5|784.3|783|782.6|785.3|785.1|782.7|782.3|121990
1599831300000|2020-09-11 13:35:00|782.9|782.5|782.5|782.2|784.1|783.7|782.3|782|73362
1599831600000|2020-09-11 13:40:00|782.4|782.3|783|782.5|783.9|783.8|781.5|781.2|168944
1599831900000|2020-09-11 13:45:00|782.9|782.4|784|783.6|784.4|784.1|781.9|781.8|49141
1599832200000|2020-09-11 13:50:00|783.9|783.5|783.6|783.5|784.7|784.4|783.3|783|159466
1599832500000|2020-09-11 13:55:00|783.8|783.6|782|781.6|783.8|783.6|781.4|781.2|65312
1599832800000|2020-09-11 14:00:00|781.9|781.7|785.6|785.2|786.1|785.7|781.9|781.7|89347
1599833100000|2020-09-11 14:05:00|785.5|785.1|785.8|785.5|787|786.7|784.7|784.5|69559
1599833400000|2020-09-11 14:10:00|785.7|785.4|785.1|784.6|786|785.7|783.4|783.1|118827
1599833700000|2020-09-11 14:15:00|785|784.5|786|785.8|786.5|786.1|783.9|783.4|25008
1599834000000|2020-09-11 14:20:00|786.1|785.9|786.6|786.2|786.7|786.4|785.1|785|33435
1599834300000|2020-09-11 14:25:00|786.7|786.3|784.6|784.3|787.2|786.9|784.5|784.3|29653
1599834600000|2020-09-11 14:30:00|784.7|784.4|783.1|782.8|785.4|785.1|782.4|782.1|109320
1599834900000|2020-09-11 14:35:00|783.2|782.9|782.7|782.4|783.8|783.5|782.2|782.1|52079
1599835200000|2020-09-11 14:40:00|782.6|782.3|783.3|783.1|784.4|784.1|782.4|782.1|53228
1599835500000|2020-09-11 14:45:00|783.4|783.2|783.6|783.3|784.2|784|783.2|782.8|42233
1599835800000|2020-09-11 14:50:00|783.5|783.2|783.9|783.6|784.1|783.9|783.1|783|50017
1599836100000|2020-09-11 14:55:00|783.8|783.5|781.7|781.4|784.3|784.1|781.5|781.3|150830
1599836400000|2020-09-11 15:00:00|781.8|781.5|784.7|784.4|785.1|784.8|781.5|781.3|85480
1599836700000|2020-09-11 15:05:00|784.8|784.5|785|784.8|785.3|785.1|783.9|783.6|208506
1599837000000|2020-09-11 15:10:00|785.1|784.9|783.9|783.7|785.1|784.9|783.8|783.6|80068
1599837300000|2020-09-11 15:15:00|784|783.6|784.4|784.2|784.8|784.7|783.2|782.9|175025
1599837600000|2020-09-11 15:20:00|784.3|784.3|784.1|783.9|784.4|784.3|782.6|782.3|90071
1599837900000|2020-09-11 15:25:00|784.2|784|783.3|782.9|784.2|784|782.3|782.2|186668
1600066800000|2020-09-14 07:00:00|790|788|787.5|786.5|791|790|787.3|785.9|230845
1600067100000|2020-09-14 07:05:00|787.4|786.6|786.5|785.8|790|789.5|784.2|783.1|207045
1600067400000|2020-09-14 07:10:00|786.6|785.9|786|785.5|787.1|786.5|782.4|782|302078
1600067700000|2020-09-14 07:15:00|786.1|785.4|784|783.8|786.5|785.9|782.9|782.4|82760
1600068000000|2020-09-14 07:20:00|784.1|783.9|784.9|784.4|787.4|786.8|783.7|783.3|84083
1600068300000|2020-09-14 07:25:00|784.8|784.7|785.7|785.4|786|785.4|783.3|783.1|65816
1600068600000|2020-09-14 07:30:00|785.6|785.3|785.3|784.7|786|785.8|783.7|783.2|113537
1600068900000|2020-09-14 07:35:00|785.2|784.6|785.9|785.5|786|785.7|784.7|784.1|41490
1600069200000|2020-09-14 07:40:00|785.8|785.4|786.6|786|787.5|787.3|785|784.6|51367
1600069500000|2020-09-14 07:45:00|786.7|786.1|786.8|786.4|787.2|787|785|784.7|34422
1600069800000|2020-09-14 07:50:00|786.7|786.3|784|783.7|787.1|786.6|783.7|783.3|27359
1600070100000|2020-09-14 07:55:00|784.1|783.8|781.5|781.2|784.8|784.4|781.3|781|173412
1600070400000|2020-09-14 08:00:00|781.6|781.3|782.6|782.2|784.4|783.8|781.5|781.2|44794
1600070700000|2020-09-14 08:05:00|782.7|782.3|779.8|779.4|782.8|782.3|779.5|779.3|261050
1600071000000|2020-09-14 08:10:00|779.9|779.5|779.4|779.1|780.7|780.3|779.2|779|128904
1600071300000|2020-09-14 08:15:00|779.5|779.2|778.5|778.3|780.4|780.2|778.4|778|101580
1600071600000|2020-09-14 08:20:00|778.4|778.2|778.1|777.8|779.9|779.7|777.2|777.1|131693
1600071900000|2020-09-14 08:25:00|778.2|777.9|775.7|775.4|778.2|778|775.5|775|165962
1600072200000|2020-09-14 08:30:00|775.6|775.3|775.9|775.5|776.9|776.6|775.4|775.3|89207
1600072500000|2020-09-14 08:35:00|776|775.6|777.4|777|777.7|777.4|775.6|775.3|37772
1600072800000|2020-09-14 08:40:00|777.5|777.1|777.3|776.9|777.6|777.2|776.7|776.4|19540
1600073100000|2020-09-14 08:45:00|777.2|776.7|778.5|778.1|778.7|778.4|776.6|776.4|21057
1600073400000|2020-09-14 08:50:00|778.6|778.2|776.1|775.8|779.1|778.7|775.7|775.5|104904
1600073700000|2020-09-14 08:55:00|776|775.9|776.3|776|776.8|776.4|775.9|775.7|52476
1600074000000|2020-09-14 09:00:00|776.2|775.9|778|777.8|778.2|778|775.9|775.8|62812
1600074300000|2020-09-14 09:05:00|777.9|777.7|777.3|777|777.9|777.7|777.1|776.9|15597
1600074600000|2020-09-14 09:10:00|777.2|776.6|777|776.7|777.7|777.5|776.4|776.1|68124
1600074900000|2020-09-14 09:15:00|776.9|776.6|777.3|776.9|777.4|777|776.3|776.2|25103
1600075200000|2020-09-14 09:20:00|777.4|777|778.4|778.1|778.8|778.5|776.3|776|52710
1600075500000|2020-09-14 09:25:00|778.5|778.2|778.9|778.6|778.9|778.7|778.4|778.1|18169
1600075800000|2020-09-14 09:30:00|778.8|778.5|777.4|777.3|779|778.8|777.1|776.8|31775
1600076100000|2020-09-14 09:35:00|777.5|777.2|776.3|775.9|777.6|777.3|775.8|775.6|43973
1600076400000|2020-09-14 09:40:00|776.4|776|776.3|776|777|776.7|776.1|775.8|22022
1600076700000|2020-09-14 09:45:00|776.2|775.9|776.6|776.3|776.8|776.6|775.5|775.3|198480
1600077000000|2020-09-14 09:50:00|776.5|776.2|778.2|777.9|778.4|778.2|776.4|776.2|82974
1600077300000|2020-09-14 09:55:00|778.1|777.8|778|777.7|778.1|777.9|776.7|776.4|30129
1600077600000|2020-09-14 10:00:00|777.9|777.6|777.2|776.9|778|777.9|776.7|776.5|92812
1600077900000|2020-09-14 10:05:00|777.1|776.8|777.6|777.2|778|777.8|777|776.7|23060
1600078200000|2020-09-14 10:10:00|777.5|777.1|777.2|776.9|777.7|777.4|776.3|776|55231
1600078500000|2020-09-14 10:15:00|777.1|776.8|777.5|777.3|777.8|777.5|776.8|776.6|26165
1600078800000|2020-09-14 10:20:00|777.4|777.2|776.6|776.3|777.4|777.2|775.9|775.7|51062
1600079100000|2020-09-14 10:25:00|776.5|776.2|776.4|776.1|777|776.9|775.3|775|84414
1600079400000|2020-09-14 10:30:00|776.5|776.2|777.4|777.1|777.5|777.1|776.5|776.2|50954
1600079700000|2020-09-14 10:35:00|777.5|777.2|777.9|777.6|779|778.7|777.5|777.2|27776
1600080000000|2020-09-14 10:40:00|777.8|777.5|779|778.7|779.3|779|777.2|777|53717
1600080300000|2020-09-14 10:45:00|779.1|778.8|779|778.7|779.6|779.4|778.8|778.6|31960
1600080600000|2020-09-14 10:50:00|778.9|778.6|778.9|778.6|779.4|779.1|778.4|778.1|46674
1600080900000|2020-09-14 10:55:00|778.8|778.5|780.6|780.1|780.7|780.5|778.5|778.4|28884
1600081200000|2020-09-14 11:00:00|780.7|780.2|780.8|780.5|780.9|780.6|780.1|780|19123
1600081500000|2020-09-14 11:05:00|780.9|780.6|782.5|782.2|783.2|783|780.8|780.5|153190
1600081800000|2020-09-14 11:10:00|782.4|782.1|783.7|783.4|783.9|783.7|782.1|782|105916
1600082100000|2020-09-14 11:15:00|783.6|783.3|783.6|783.3|784.3|784|782.8|782.6|213679
1600082400000|2020-09-14 11:20:00|783.7|783.4|784.2|783.8|784.6|784.2|783.2|782.8|7093
1600082700000|2020-09-14 11:25:00|784.1|783.9|783.8|783.4|784.5|784.1|783.3|783.1|24755
1600083000000|2020-09-14 11:30:00|783.9|783.5|784.4|784|784.9|784.6|783.2|782.9|60742
1600083300000|2020-09-14 11:35:00|784.2|784.1|784.4|784.1|784.8|784.5|784.2|784|10339
1600083600000|2020-09-14 11:40:00|784.5|784.2|783.5|783.2|784.7|784.5|783.4|783.1|35594
1600083900000|2020-09-14 11:45:00|783.6|783.3|783.5|783.2|784|783.9|783|782.9|24889
1600084200000|2020-09-14 11:50:00|783.6|783.3|785|784.8|785|784.8|783.6|783.2|48967
1600084500000|2020-09-14 11:55:00|785.2|784.9|784.9|784.7|785.5|785.2|784.8|784.5|6535
1600084800000|2020-09-14 12:00:00|785|784.6|784.8|784.5|785|784.7|784.3|783.9|23794
1600085100000|2020-09-14 12:05:00|784.7|784.4|786.5|786.2|786.5|786.2|784.5|784.2|29646
1600085400000|2020-09-14 12:10:00|786.4|786.1|786.4|786.1|786.9|786.6|786.1|785.8|16571
1600085700000|2020-09-14 12:15:00|786.5|786|786.5|786|786.9|786.4|785.4|785.2|98934
1600086000000|2020-09-14 12:20:00|786.6|786.1|786.7|786.3|787.2|786.8|786.1|785.8|19904
1600086300000|2020-09-14 12:25:00|786.6|786.4|785|784.7|787|786.7|784.9|784.7|52068
1600086600000|2020-09-14 12:30:00|784.9|784.6|785.8|785.5|786.1|785.8|784.7|784.2|25582
1600086900000|2020-09-14 12:35:00|785.9|785.6|787.3|787|787.4|787.1|785.9|785.5|32590
1600087200000|2020-09-14 12:40:00|787.4|787.1|786.4|786.1|787.6|787.4|786.3|786|11972
1600087500000|2020-09-14 12:45:00|786.5|786|786.9|786.7|787.4|787.1|786.5|786|20937
1600087800000|2020-09-14 12:50:00|787|786.8|787.4|787.3|787.4|787.3|786.8|786.4|31705
1600088100000|2020-09-14 12:55:00|787.5|787.4|789.3|789.1|789.4|789.1|787.4|787.1|59309
1600088400000|2020-09-14 13:00:00|789.2|788.9|788.6|788.3|789.9|789.6|788.1|787.9|77182
1600088700000|2020-09-14 13:05:00|788.7|788.4|788.9|788.6|789.1|788.9|788.4|788.3|17844
1600089000000|2020-09-14 13:10:00|789|788.7|789.4|789.2|789.5|789.3|788.7|788.6|36835
1600089300000|2020-09-14 13:15:00|789.5|789.3|787.8|787.5|789.6|789.4|787.6|787.5|27249
1600089600000|2020-09-14 13:20:00|787.9|787.6|787.1|786.9|788.3|787.9|787|786.8|16733
1600089900000|2020-09-14 13:25:00|787.2|787|785.4|785.1|787.4|787.1|785.3|784.9|45037
1600090200000|2020-09-14 13:30:00|785.5|785.2|782.7|782.4|785.5|785.2|782.2|781.9|171031
1600090500000|2020-09-14 13:35:00|782.6|782.3|785|784.5|785|784.5|782|781.6|31738
1600090800000|2020-09-14 13:40:00|784.9|784.6|787.6|787.3|787.9|787.6|784.9|784.6|105255
1600091100000|2020-09-14 13:45:00|787.7|787.4|788.4|788.2|788.8|788.4|786.8|786.5|86139
1600091400000|2020-09-14 13:50:00|788.5|788.3|790.4|790.1|790.9|790.7|788.5|788.2|118390
1600091700000|2020-09-14 13:55:00|790.3|790.2|790.8|790.7|791.3|791.1|790.2|789.9|229155
1600092000000|2020-09-14 14:00:00|790.7|790.6|790|789.7|790.8|790.7|789.4|789|126401
1600092300000|2020-09-14 14:05:00|790.1|789.8|790.3|789.9|790.4|790.2|788.3|788|63880
1600092600000|2020-09-14 14:10:00|790.2|789.8|789.1|788.8|790.5|790.4|789.1|788.8|64566
1600092900000|2020-09-14 14:15:00|789|788.9|790.8|790.7|790.8|790.7|789|788.7|77206
1600093200000|2020-09-14 14:20:00|790.7|790.6|791|790.7|791.2|790.9|790.1|789.8|56758
1600093500000|2020-09-14 14:25:00|790.9|790.6|789.8|789.5|791|790.8|789.7|789.5|41838
1600093800000|2020-09-14 14:30:00|789.7|789.4|788.3|788|790|789.8|787.8|787.7|32559
1600094100000|2020-09-14 14:35:00|788.4|788.1|788|787.6|788.6|788.3|787.6|787.4|26881
1600094400000|2020-09-14 14:40:00|788.1|787.7|789.4|789.2|789.7|789.5|787.8|787.6|30831
1600094700000|2020-09-14 14:45:00|789.5|789.1|789.7|789.5|789.8|789.5|788.7|788.6|41145
1600095000000|2020-09-14 14:50:00|789.6|789.3|789.4|789.1|790.9|790.7|789.3|789|129112
1600095300000|2020-09-14 14:55:00|789.3|789|788.6|788.3|789.6|789.3|788.3|788|42822
1600095600000|2020-09-14 15:00:00|788.5|788.2|788|787.9|789.2|789|787.7|787.5|47025
1600095900000|2020-09-14 15:05:00|788.1|788|788.9|788.6|789.2|789|788|788|38488
1600096200000|2020-09-14 15:10:00|788.8|788.7|788.5|788.3|788.9|788.8|787.8|787.6|100873
1600096500000|2020-09-14 15:15:00|788.4|788.2|789.6|789.4|790|789.6|788.4|788.2|71736
1600096800000|2020-09-14 15:20:00|789.5|789.3|790.3|790.1|790.6|790.3|789.4|789.3|98903
1600097100000|2020-09-14 15:25:00|790.2|790.2|790.7|790.5|790.7|790.6|789.9|789.8|34741
1600153200000|2020-09-15 07:00:00|790.5|786.5|790.2|789.3|793.6|792|788.8|786.5|117434
1600153500000|2020-09-15 07:05:00|790.1|789.2|784.7|784.2|791.1|790.1|784|783.3|142081
1600153800000|2020-09-15 07:10:00|784.9|784.3|781.2|780.9|785.3|785|780.9|780.3|56699
1600154100000|2020-09-15 07:15:00|781.4|781|783.7|783.1|783.8|783.5|781.3|780.5|86367
1600154400000|2020-09-15 07:20:00|783.6|783.2|783.9|783.5|787.4|786.8|783.3|783.1|96740
1600154700000|2020-09-15 07:25:00|783.8|783.4|780.3|779.8|783.8|783.5|780.2|779.5|122578
1600155000000|2020-09-15 07:30:00|780.2|780|778.2|777.7|780.4|780|778.2|777.6|173908
1600155300000|2020-09-15 07:35:00|778|777.6|779.6|779.1|780.8|780.1|777.6|777|154051
1600155600000|2020-09-15 07:40:00|779.5|779|779.1|778.5|780.3|779.8|778.6|778|62233
1600155900000|2020-09-15 07:45:00|779|778.4|779.5|779.1|780.1|779.6|778.3|778|38196
1600156200000|2020-09-15 07:50:00|779.4|779|780.6|780|780.6|780.1|779|778.7|62617
1600156500000|2020-09-15 07:55:00|780.5|779.9|779.2|778.9|780.8|780.5|779.1|778.7|20943
1600156800000|2020-09-15 08:00:00|779.1|778.8|778.6|778.3|779.6|779.4|778.4|778.2|50640
1600157100000|2020-09-15 08:05:00|778.5|778.2|778.4|778.1|780.1|779.7|778.2|778|87916
1600157400000|2020-09-15 08:10:00|778.3|778|776.5|776.1|778.8|778.4|775.8|775.6|193504
1600157700000|2020-09-15 08:15:00|776.6|776.2|778|777.4|778.3|778|775.8|775.6|79244
1600158000000|2020-09-15 08:20:00|777.9|777.5|780|779.5|780.1|779.7|777.9|777.4|62688
1600158300000|2020-09-15 08:25:00|779.9|779.4|779.5|779.1|780.5|780.4|779.2|779|88968
1600158600000|2020-09-15 08:30:00|779.6|779.2|779.3|779|780.3|779.9|779.3|779|21523
1600158900000|2020-09-15 08:35:00|779.4|779.1|782.5|782|782.7|782.5|779.2|779|185276
1600159200000|2020-09-15 08:40:00|782.4|781.9|782.6|782.3|782.7|782.5|781.8|781.3|33471
1600159500000|2020-09-15 08:45:00|782.5|782.2|785.6|785.2|785.7|785.3|782.5|782.1|154001
1600159800000|2020-09-15 08:50:00|785.7|785.3|783.6|783.3|785.8|785.7|783.5|783.1|59356
1600160100000|2020-09-15 08:55:00|783.7|783.4|783|782.4|784|783.8|782.6|782.1|24767
1600160400000|2020-09-15 09:00:00|782.9|782.7|785.6|785.1|786.4|785.9|782.7|782.4|139147
1600160700000|2020-09-15 09:05:00|785.7|785|785.9|785.4|785.9|785.8|784.9|784.5|10741
1600161000000|2020-09-15 09:10:00|785.8|785.6|784.7|784.5|785.9|785.7|784.5|784.2|15137
1600161300000|2020-09-15 09:15:00|784.9|784.6|783.8|783.4|785.2|784.9|782.9|782.7|168620
1600161600000|2020-09-15 09:20:00|783.7|783.5|785.3|784.9|785.4|785|783.7|783.4|40032
1600161900000|2020-09-15 09:25:00|785.4|785|785.3|785|786|785.6|784.4|784.1|129411
1600162200000|2020-09-15 09:30:00|785.2|784.9|785.4|785.2|786.5|786.3|784.5|784.3|101602
1600162500000|2020-09-15 09:35:00|785.3|785.1|786.2|785.8|786.4|786.1|785|784.8|37823
1600162800000|2020-09-15 09:40:00|786.3|785.9|785.2|785|786.7|786.4|785.2|785|22036
1600163100000|2020-09-15 09:45:00|785.3|785.1|784.7|784.4|785.5|785.3|784.2|783.9|78567
1600163400000|2020-09-15 09:50:00|784.6|784.3|784.2|783.9|784.8|784.6|783.5|783.4|64038
1600163700000|2020-09-15 09:55:00|784.1|784|782.3|782.1|784.4|784.2|782.1|781.8|45517
1600164000000|2020-09-15 10:00:00|782.2|782|782.2|781.8|782.7|782.4|781.1|781|38060
1600164300000|2020-09-15 10:05:00|782.1|781.7|784.3|784|784.3|784.1|781.8|781.6|58725
1600164600000|2020-09-15 10:10:00|784.2|783.9|785|784.8|785|784.8|783.6|783.4|79000
1600164900000|2020-09-15 10:15:00|784.9|784.7|784.4|784.2|785|784.8|783.6|783.4|58631
1600165200000|2020-09-15 10:20:00|784.3|784.1|784.2|783.8|785|784.6|783.4|783|56895
1600165500000|2020-09-15 10:25:00|784.3|783.9|782.9|782.7|784.4|784.1|782.9|782.7|6770
1600165800000|2020-09-15 10:30:00|783|782.8|782.2|781.9|783.2|783.1|782|781.7|8067
1600166100000|2020-09-15 10:35:00|782.1|782|781.8|781.6|782.7|782.4|781.7|781.5|16518
1600166400000|2020-09-15 10:40:00|781.9|781.7|781.3|781.1|782.1|781.7|781.2|780.8|36955
1600166700000|2020-09-15 10:45:00|781.4|781.2|782.9|782.7|783.3|783.1|781.4|781.1|27016
1600167000000|2020-09-15 10:50:00|783|782.6|784.1|783.8|784.4|784.1|782.9|782.6|7537
1600167300000|2020-09-15 10:55:00|784.2|783.9|783.8|783.5|784.2|783.9|783.4|783.2|5666
1600167600000|2020-09-15 11:00:00|784.2|783.7|782.2|782|784.2|783.7|782|781.7|12936
1600167900000|2020-09-15 11:05:00|782.1|781.9|782.4|782.1|782.9|782.6|781.8|781.4|9563
1600168200000|2020-09-15 11:10:00|782.5|782.2|782.5|782.2|782.9|782.6|781.3|780.9|45520
1600168500000|2020-09-15 11:15:00|782.6|782.3|783.1|782.6|783.6|783.5|782.6|782.3|13846
1600168800000|2020-09-15 11:20:00|783.2|782.7|783.6|783.4|783.7|783.5|782.9|782.6|13635
1600169100000|2020-09-15 11:25:00|783.7|783.5|783.3|783.1|783.8|783.6|783.1|782.8|12198
1600169400000|2020-09-15 11:30:00|783.2|783|784|783.8|784.2|784|783.2|782.9|2632
1600169700000|2020-09-15 11:35:00|783.9|783.7|784|783.8|784.2|784.1|783.8|783.6|11891
1600170000000|2020-09-15 11:40:00|783.9|783.7|783.1|782.8|784.2|784|783.1|782.8|11312
1600170300000|2020-09-15 11:45:00|783.2|782.9|782.4|782.1|783.7|783.5|782.3|782|12568
1600170600000|2020-09-15 11:50:00|782.3|782|782|781.7|782.6|782.4|781.8|781.5|19119
1600170900000|2020-09-15 11:55:00|782.1|781.8|781.5|781.4|782.2|782|781.1|780.7|70952
1600171200000|2020-09-15 12:00:00|781.4|781.3|781.3|781|781.4|781.3|780.7|780.5|119631
1600171500000|2020-09-15 12:05:00|781.2|780.9|781.9|781.6|782.3|782.1|781|780.7|19609
1600171800000|2020-09-15 12:10:00|781.8|781.7|782|781.7|782.5|782.2|781.8|781.5|51623
1600172100000|2020-09-15 12:15:00|782.1|781.8|781.6|781.3|782.2|782.1|781.5|781.3|26187
1600172400000|2020-09-15 12:20:00|781.5|781.4|780|779.7|782|781.8|779.9|779.7|80290
1600172700000|2020-09-15 12:25:00|780.1|779.8|779.9|779.7|780.2|780.1|779.5|779.2|108814
1600173000000|2020-09-15 12:30:00|780|779.8|779.2|779|780.1|780|779.2|779|27694
1600173300000|2020-09-15 12:35:00|779.3|778.9|780.7|780.6|780.7|780.6|778.8|778.7|76168
1600173600000|2020-09-15 12:40:00|780.9|780.7|782.1|781.9|782.3|782|780.9|780.7|96805
1600173900000|2020-09-15 12:45:00|782.2|782|782.2|781.8|783.7|783.6|781.8|781.5|103675
1600174200000|2020-09-15 12:50:00|782.1|781.7|781.6|781.2|783.3|782.9|781.6|781.1|44906
1600174500000|2020-09-15 12:55:00|781.5|781.1|782.1|781.8|782.7|782.5|781.3|781|107009
1600174800000|2020-09-15 13:00:00|782.2|781.7|782.1|781.6|782.4|782.1|781.2|780.9|63555
1600175100000|2020-09-15 13:05:00|782|781.7|781.6|781.3|782|781.9|781.3|781.1|11432
1600175400000|2020-09-15 13:10:00|781.7|781.4|782.3|782|782.4|782.1|781.3|781|3842
1600175700000|2020-09-15 13:15:00|782.4|782.1|781.9|781.6|782.5|782.1|781.7|781.4|6223
1600176000000|2020-09-15 13:20:00|782|781.5|780.5|780.1|782.1|781.8|780.3|780.1|36685
1600176300000|2020-09-15 13:25:00|780.4|780|779.7|779.5|780.8|780.4|779.6|779.2|51545
1600176600000|2020-09-15 13:30:00|779.8|779.6|777.8|777.5|780|779.7|777.8|777.4|120931
1600176900000|2020-09-15 13:35:00|777.9|777.6|777.3|776.9|778.6|778.2|777|776.6|98809
1600177200000|2020-09-15 13:40:00|777.2|777|775.4|775.2|777.5|777.2|775.4|775.2|119269
1600177500000|2020-09-15 13:45:00|775.3|775|772.9|772.7|775.6|775.2|772.7|772.2|248317
1600177800000|2020-09-15 13:50:00|772.8|772.6|772.3|772|773|772.9|772|771.7|58761
1600178100000|2020-09-15 13:55:00|772.2|771.9|771.6|771.3|772.3|772.1|770.5|770.2|231258
1600178400000|2020-09-15 14:00:00|771.5|771.2|771.2|771|771.9|771.6|770.7|770.3|87898
1600178700000|2020-09-15 14:05:00|771.1|771.1|770.9|770.7|771.4|771.2|770.1|770|181753
1600179000000|2020-09-15 14:10:00|771|770.8|773.9|773.6|773.9|773.7|770.8|770.5|144561
1600179300000|2020-09-15 14:15:00|774|773.7|773|772.7|774.4|774.1|773|772.7|125909
1600179600000|2020-09-15 14:20:00|772.9|772.8|771.2|771.1|773.1|773|771|770.7|214267
1600179900000|2020-09-15 14:25:00|771.3|771.2|773.9|773.6|773.9|773.8|771.3|771.2|154677
1600180200000|2020-09-15 14:30:00|774|773.7|772.8|772.5|774|773.9|772.6|772.2|162465
1600180500000|2020-09-15 14:35:00|772.7|772.6|773.5|773.3|773.7|773.4|772.7|772.5|54142
1600180800000|2020-09-15 14:40:00|773.4|773.1|772.4|772.2|773.7|773.5|771.8|771.4|177515
1600181100000|2020-09-15 14:45:00|772.3|772.3|772.5|772.2|773.2|773|771.4|771.1|259101
1600181400000|2020-09-15 14:50:00|772.6|772.3|772.9|772.5|773.4|773.3|772.5|772.3|49906
1600181700000|2020-09-15 14:55:00|772.8|772.6|773.8|773.5|773.8|773.6|772.8|772.6|52139
1600182000000|2020-09-15 15:00:00|773.7|773.4|773.4|773.2|773.9|773.7|773.2|773|36233
1600182300000|2020-09-15 15:05:00|773.5|773.3|774.2|774.1|774.8|774.6|773.3|773.1|103422
1600182600000|2020-09-15 15:10:00|774.3|774.2|773.2|773|774.6|774.5|773.2|773|59789
1600182900000|2020-09-15 15:15:00|773.3|773.1|773.2|773.1|773.6|773.5|772.8|772.7|65219
1600183200000|2020-09-15 15:20:00|773.1|773|773.7|773.5|774.3|774.1|773|772.9|189365
1600183500000|2020-09-15 15:25:00|773.6|773.3|773.3|773.1|773.6|773.4|772.4|772.2|142924
1600239600000|2020-09-16 07:00:00|773.7|773|772.1|770.9|773.7|773|769.7|768.3|225759
1600239900000|2020-09-16 07:05:00|772.3|771|769.4|768.5|773.9|773.3|767.2|766.3|137573
1600240200000|2020-09-16 07:10:00|769.1|768.6|769.8|769.2|770.2|769.8|765.8|765.1|112391
1600240500000|2020-09-16 07:15:00|769.7|769.1|766.9|766.3|769.7|769.1|766.3|766|140043
1600240800000|2020-09-16 07:20:00|767|766.4|767.3|766.6|767.8|767.2|766.2|766|184345
1600241100000|2020-09-16 07:25:00|767.2|766.5|768.8|768.3|770.1|769.5|766.5|766.3|100655
1600241400000|2020-09-16 07:30:00|768.7|768.4|771|770.6|773.5|772.9|767.9|767.4|164477
1600241700000|2020-09-16 07:35:00|770.9|770.5|771|770.6|771.2|771|769.4|769.1|89474
1600242000000|2020-09-16 07:40:00|770.9|770.5|771.9|771.4|772.6|772.1|770.7|770.3|47624
1600242300000|2020-09-16 07:45:00|771.8|771.5|770|769.5|771.8|771.6|769.4|769.2|24228
1600242600000|2020-09-16 07:50:00|770.1|769.6|770.2|769.8|771|770.7|769.4|769.1|15244
1600242900000|2020-09-16 07:55:00|770.1|769.7|770.7|770.4|771|770.8|769.7|769.3|40383
1600243200000|2020-09-16 08:00:00|770.8|770.5|771.6|771.2|771.7|771.2|769.5|769.3|63498
1600243500000|2020-09-16 08:05:00|771.7|771.3|774.3|774|774.8|774.3|771.7|771.2|71696
1600243800000|2020-09-16 08:10:00|774.2|774.1|774.3|773.8|774.7|774.5|773.4|773.2|40619
1600244100000|2020-09-16 08:15:00|774.4|773.9|775.1|774.9|775.4|775.1|774.2|773.9|99395
1600244400000|2020-09-16 08:20:00|775.2|775|774.7|774.5|775.4|775.2|774.4|774.1|73724
1600244700000|2020-09-16 08:25:00|774.8|774.6|774.8|774.5|775.6|775.5|774.4|774.1|103547
1600245000000|2020-09-16 08:30:00|774.9|774.6|774.8|774.6|775.3|775|774.6|774.5|27653
1600245300000|2020-09-16 08:35:00|774.7|774.5|773.5|773.2|775.1|774.8|773.3|773.1|84938
1600245600000|2020-09-16 08:40:00|773.6|773.3|772.9|772.6|774.3|774.2|772.9|772.6|23007
1600245900000|2020-09-16 08:45:00|773|772.7|771.8|771.4|773|772.8|771.3|770.9|62875
1600246200000|2020-09-16 08:50:00|771.7|771.3|771.9|771.7|771.9|771.8|771.3|771|39300
1600246500000|2020-09-16 08:55:00|772|771.8|772.2|772|772.9|772.6|771.4|771.2|60132
1600246800000|2020-09-16 09:00:00|772.3|772.1|773.5|773.1|774.2|773.9|772.2|771.8|52239
1600247100000|2020-09-16 09:05:00|773.4|773.2|772.5|772.2|774.1|774|772.5|772.2|61470
1600247400000|2020-09-16 09:10:00|772.4|772.1|772.8|772.5|773.2|773.1|772.1|772|55381
1600247700000|2020-09-16 09:15:00|772.7|772.6|772.9|772.6|773.6|773.3|772.1|772|89962
1600248000000|2020-09-16 09:20:00|772.8|772.5|773.9|773.6|774.2|774.1|771.9|771.7|92071
1600248300000|2020-09-16 09:25:00|773.8|773.7|773.3|772.9|774.4|774.1|773.2|772.9|53015
1600248600000|2020-09-16 09:30:00|773.2|773|773.6|773.4|774.5|774.4|773.2|772.9|118098
1600248900000|2020-09-16 09:35:00|773.7|773.5|773.5|773.3|774|773.7|773.1|772.7|12470
1600249200000|2020-09-16 09:40:00|773.6|773.4|773.4|773.1|774.7|774.5|773|772.7|102685
1600249500000|2020-09-16 09:45:00|773.3|773.2|772.3|772.2|773.3|773.2|772.3|772|7153
1600249800000|2020-09-16 09:50:00|772.2|772.1|772.8|772.4|773.1|772.8|772.2|772|17843
1600250100000|2020-09-16 09:55:00|772.7|772.5|772.6|772.5|773.2|773|772.5|772.2|19748
1600250400000|2020-09-16 10:00:00|772.5|772.4|772.3|772.1|772.7|772.5|772.1|772|77219
1600250700000|2020-09-16 10:05:00|772.4|772.2|773.2|772.9|773.3|773.1|772.2|772.1|16411
1600251000000|2020-09-16 10:10:00|773.1|772.8|772.3|772.1|773.4|773.1|772.3|772|23924
1600251300000|2020-09-16 10:15:00|772.4|772|769.7|769.5|772.4|772.1|769.6|769.2|156410
1600251600000|2020-09-16 10:20:00|769.6|769.4|769.4|769.2|769.6|769.5|768.9|768.6|33220
1600251900000|2020-09-16 10:25:00|769.5|769.3|770.1|769.9|770.2|770|769.3|769|15215
1600252200000|2020-09-16 10:30:00|770|770|770.3|769.9|771|770.9|769.5|769.2|220813
1600252500000|2020-09-16 10:35:00|770.2|770|771|770.6|771.2|770.9|770.1|769.7|29187
1600252800000|2020-09-16 10:40:00|770.9|770.5|771.1|770.8|771.6|771.3|770.1|769.8|108371
1600253100000|2020-09-16 10:45:00|771|770.7|770.2|770|771.2|771|770|769.7|71755
1600253400000|2020-09-16 10:50:00|770.1|769.9|771.4|771.1|772|771.8|770|769.6|56182
1600253700000|2020-09-16 10:55:00|771.3|771|771.3|771|771.5|771.4|770.7|770.5|14712
1600254000000|2020-09-16 11:00:00|771|770.9|771.1|771|771.8|771.3|770.8|770.5|44501
1600254300000|2020-09-16 11:05:00|771|770.9|770.6|770.3|771.3|771.1|770.4|770.1|22500
1600254600000|2020-09-16 11:10:00|770.5|770.2|771.2|771|771.3|771.1|770.3|770|20203
1600254900000|2020-09-16 11:15:00|771.3|771.1|771.1|770.7|772.1|771.8|770.6|770.4|33503
1600255200000|2020-09-16 11:20:00|771|770.2|770|769.7|771.2|771.1|769.9|769.6|104334
1600255500000|2020-09-16 11:25:00|770.1|769.8|770.9|770.6|771|770.8|769.9|769.7|15683
1600255800000|2020-09-16 11:30:00|771|770.7|771|770.7|771|770.8|770.1|769.9|16869
1600256100000|2020-09-16 11:35:00|771.1|770.9|771.7|771.4|771.7|771.6|770.9|770.6|85515
1600256400000|2020-09-16 11:40:00|771.6|771.2|772|771.7|772.2|771.9|770.7|770.5|83320
1600256700000|2020-09-16 11:45:00|771.9|771.6|771.1|770.8|772|771.8|770.8|770.5|19280
1600257000000|2020-09-16 11:50:00|771|770.7|771.4|771.2|771.6|771.4|770.9|770.7|62149
1600257300000|2020-09-16 11:55:00|771.3|771.1|771.4|771.2|772|771.9|770.9|770.6|50689
1600257600000|2020-09-16 12:00:00|771.3|771.1|770.2|770|771.4|771.1|769.5|769.4|49347
1600257900000|2020-09-16 12:05:00|770.3|770.1|770.4|770.1|770.5|770.2|769.8|769.6|13054
1600258200000|2020-09-16 12:10:00|770.3|770.2|771.3|771.1|771.3|771.1|770.2|770|8800
1600258500000|2020-09-16 12:15:00|771.2|771|771.2|771.1|771.3|771.1|770.9|770.8|29043
1600258800000|2020-09-16 12:20:00|771.3|771.2|771.4|771.1|771.7|771.5|771|770.7|52647
1600259100000|2020-09-16 12:25:00|771.5|771.2|770.8|770.5|771.5|771.3|770.7|770.5|29504
1600259400000|2020-09-16 12:30:00|770.7|770.4|769|768.8|770.7|770.5|768.7|768.4|90475
1600259700000|2020-09-16 12:35:00|768.9|768.7|769.4|769.1|769.9|769.7|768.5|768.2|167109
1600260000000|2020-09-16 12:40:00|769.5|769.2|769.4|769.1|769.6|769.3|768.7|768.5|155626
1600260300000|2020-09-16 12:45:00|769.3|769|770|769.9|770|769.9|769.1|768.8|33108
1600260600000|2020-09-16 12:50:00|769.9|769.8|770.4|770.1|770.5|770.3|769.9|769.8|102297
1600260900000|2020-09-16 12:55:00|770.3|770.2|770.3|770|770.7|770.4|769.9|769.6|34270
1600261200000|2020-09-16 13:00:00|770.2|769.9|770.4|770.1|770.5|770.3|770|769.9|30991
1600261500000|2020-09-16 13:05:00|770.3|770|770.1|769.9|770.5|770.3|769.8|769.6|27289
1600261800000|2020-09-16 13:10:00|770|770|770.3|770|770.4|770.3|769.9|769.7|48477
1600262100000|2020-09-16 13:15:00|770.2|770.1|770.7|770.5|770.8|770.6|769.9|769.7|48085
1600262400000|2020-09-16 13:20:00|770.6|770.6|769.9|769.6|770.6|770.6|769.9|769.6|47702
1600262700000|2020-09-16 13:25:00|770|769.7|769.8|769.6|770.4|770.2|769.5|769.3|73871
1600263000000|2020-09-16 13:30:00|769.9|769.7|769.1|769|770.2|770|768.8|768.5|147286
1600263300000|2020-09-16 13:35:00|769.3|769.1|767|766.7|769.3|769.2|766.7|766.3|242007
1600263600000|2020-09-16 13:40:00|767.1|766.8|765.4|765|767.4|767.1|765.2|765|110673
1600263900000|2020-09-16 13:45:00|765.3|764.9|765.1|765|765.6|765.4|764.3|764.1|405285
1600264200000|2020-09-16 13:50:00|765.2|764.9|765.3|765|766.6|766.3|765.2|764.9|51005
1600264500000|2020-09-16 13:55:00|765.4|765.1|766|765.7|766|765.7|764.7|764.5|47772
1600264800000|2020-09-16 14:00:00|766.1|765.8|769.8|769.5|769.8|769.6|766.1|765.8|110346
1600265100000|2020-09-16 14:05:00|769.7|769.4|770.5|770.2|771.4|771.1|769.5|769.3|110372
1600265400000|2020-09-16 14:10:00|770.4|770.3|770.5|770.3|771|770.6|769.5|769.3|62990
1600265700000|2020-09-16 14:15:00|770.6|770.4|773.2|773|773.4|773|770.6|770.3|94220
1600266000000|2020-09-16 14:20:00|773.3|772.9|776|775.7|776|775.9|773.3|772.9|156413
1600266300000|2020-09-16 14:25:00|775.9|775.6|777.4|777|778|777.7|775.6|775.3|151287
1600266600000|2020-09-16 14:30:00|777.3|776.9|776.5|776.1|777.8|777.5|776.3|776|185492
1600266900000|2020-09-16 14:35:00|776.4|776.2|779.3|779.1|779.9|779.7|776.1|775.9|354000
1600267200000|2020-09-16 14:40:00|779.4|779.2|780.8|780.5|781.8|781.6|779.3|779.2|133046
1600267500000|2020-09-16 14:45:00|780.7|780.4|781.2|781|782.3|782|780.1|779.9|130481
1600267800000|2020-09-16 14:50:00|781.3|781.1|781.4|781.1|783.7|783.4|781.2|780.9|203179
1600268100000|2020-09-16 14:55:00|781.5|781.2|781.5|781.1|781.9|781.7|780.8|780.5|76224
1600268400000|2020-09-16 15:00:00|781.6|781.2|783.4|783.2|783.5|783.4|781.1|780.8|177388
1600268700000|2020-09-16 15:05:00|783.3|783.1|783.7|783.5|784.5|784.3|783.2|782.9|132491
1600269000000|2020-09-16 15:10:00|783.6|783.6|784.7|784.5|784.8|784.7|783.5|783.2|47586
1600269300000|2020-09-16 15:15:00|784.6|784.4|783.2|783|784.7|784.6|782.6|782.4|126408
1600269600000|2020-09-16 15:20:00|783.3|783.1|785.4|785.2|785.5|785.3|783.3|783|183963
1600269900000|2020-09-16 15:25:00|785.3|785.1|784.8|784.6|785.9|785.8|784.8|784.6|124816
1600326000000|2020-09-17 07:00:00|774.9|773|772.9|772|778.5|777.2|772.9|772|245424
1600326300000|2020-09-17 07:05:00|772.8|771.9|772.2|771.8|776.8|775.9|769.4|768|203474
1600326600000|2020-09-17 07:10:00|772.3|771.6|772.8|772.3|773.8|773.2|770.9|770.2|113857
1600326900000|2020-09-17 07:15:00|772.7|772.2|772.7|772.3|774.2|773.8|772|771.4|121729
1600327200000|2020-09-17 07:20:00|772.6|772.2|772.4|771.9|773.6|773|770.5|770|171529
1600327500000|2020-09-17 07:25:00|772.3|771.8|775.3|774.7|775.3|774.8|771.4|771|126963
1600327800000|2020-09-17 07:30:00|775.2|774.6|774|773.4|776.3|775.6|772.8|772.3|110410
1600328100000|2020-09-17 07:35:00|774.1|773.5|773.7|773|774.6|774.1|772|771.6|186136
1600328400000|2020-09-17 07:40:00|773.6|772.9|771.9|771.6|773.6|772.9|770.9|770.3|121852
1600328700000|2020-09-17 07:45:00|772.1|771.7|770|769.7|772.1|771.7|769.9|769.5|183849
1600329000000|2020-09-17 07:50:00|769.9|769.6|770.5|770|771|770.7|769|768.7|240956
1600329300000|2020-09-17 07:55:00|770.4|769.9|769.6|769.3|771.1|770.7|769.6|769.3|67390
1600329600000|2020-09-17 08:00:00|769.7|769.4|771.2|770.9|773.2|773.1|769.7|769.4|112322
1600329900000|2020-09-17 08:05:00|771.1|770.8|772.7|772.4|773.4|773.1|771|770.6|122392
1600330200000|2020-09-17 08:10:00|772.8|772.5|771.7|771.4|773.4|773.2|771.7|771.4|219946
1600330500000|2020-09-17 08:15:00|771.6|771.3|772.7|772.3|773.6|773.5|771.2|770.8|174416
1600330800000|2020-09-17 08:20:00|772.6|772.4|774.5|774.2|774.9|774.6|772.5|772.3|164247
1600331100000|2020-09-17 08:25:00|774.4|774.3|776.8|776.3|777.1|776.8|774|773.7|187459
1600331400000|2020-09-17 08:30:00|776.9|776.4|777.8|777.3|777.9|777.5|776.4|776.3|61658
1600331700000|2020-09-17 08:35:00|777.7|777.4|777.7|777.2|778|777.6|776.9|776.6|62421
1600332000000|2020-09-17 08:40:00|777.8|777.3|777.8|777.4|778.6|778.4|777.3|777.2|56624
1600332300000|2020-09-17 08:45:00|777.9|777.5|775.4|775|778|777.6|775.2|775|47093
1600332600000|2020-09-17 08:50:00|775.3|775.1|776.8|776.6|777.2|777|775.2|775|30515
1600332900000|2020-09-17 08:55:00|776.7|776.5|777.2|776.9|778|777.6|776.4|776.2|46007
1600333200000|2020-09-17 09:00:00|777.3|776.8|778|777.5|779.8|779.5|777|776.7|39316
1600333500000|2020-09-17 09:05:00|778.1|777.6|777|776.7|779|778.6|777|776.6|42267
1600333800000|2020-09-17 09:10:00|777.1|776.8|779.5|778.9|779.8|779.5|776.5|776.2|132770
1600334100000|2020-09-17 09:15:00|779.4|779|778.5|778|779.7|779.2|777.6|777.2|82029
1600334400000|2020-09-17 09:20:00|778.6|778.1|778.3|778|779.5|779.3|778.3|778|59821
1600334700000|2020-09-17 09:25:00|778.4|777.9|778|777.6|779|778.5|777.8|777.5|19301
1600335000000|2020-09-17 09:30:00|777.9|777.7|776.8|776.3|778.4|778.1|776.4|776.2|44010
1600335300000|2020-09-17 09:35:00|776.9|776.4|775.5|775.3|777.1|776.7|775.5|775.2|44321
1600335600000|2020-09-17 09:40:00|775.4|775.2|775.2|775|776.6|776.1|774.7|774.3|32473
1600335900000|2020-09-17 09:45:00|775.4|775.1|775.4|775|775.7|775.4|774.7|774.4|23517
1600336200000|2020-09-17 09:50:00|775.3|774.9|775|774.7|775.3|775|774.6|774.3|26196
1600336500000|2020-09-17 09:55:00|775.1|774.8|773.7|773.3|775.1|774.9|773.7|773.2|16118
1600336800000|2020-09-17 10:00:00|773.6|773.2|773.6|773.3|774.2|774|773.3|773|31896
1600337100000|2020-09-17 10:05:00|773.5|773.4|773.9|773.6|775.1|775|773.3|773|35976
1600337400000|2020-09-17 10:10:00|773.8|773.5|777.4|777|777.5|777.2|773.6|773.3|45289
1600337700000|2020-09-17 10:15:00|777.5|777.1|777.6|777.3|777.9|777.5|776.8|776.3|46591
1600338000000|2020-09-17 10:20:00|777.7|777.4|777.8|777.4|778.4|778.2|777.6|777.3|28684
1600338300000|2020-09-17 10:25:00|777.9|777.5|778|777.6|778.4|778.1|777.6|777.5|20148
1600338600000|2020-09-17 10:30:00|778.1|777.7|778.5|778.3|779|778.8|777.7|777.5|25214
1600338900000|2020-09-17 10:35:00|778.6|778.4|779|778.7|779.2|779|778.4|778.1|11574
1600339200000|2020-09-17 10:40:00|778.9|778.6|778.2|777.9|779.1|778.8|778|777.7|14635
1600339500000|2020-09-17 10:45:00|778.1|777.8|775.6|775.3|778.1|777.8|775.5|775.3|13907
1600339800000|2020-09-17 10:50:00|775.7|775.4|776.4|776.2|776.5|776.3|775.6|775.3|15670
1600340100000|2020-09-17 10:55:00|776.5|776.3|775.9|775.2|777|776.7|775.2|774.9|51257
1600340400000|2020-09-17 11:00:00|776.1|775.1|775.5|775.3|776.1|775.5|775.2|774.7|17593
1600340700000|2020-09-17 11:05:00|775.4|775.2|775.1|774.8|775.9|775.7|774.5|774.1|21224
1600341000000|2020-09-17 11:10:00|775.2|774.9|773.9|773.6|775.2|774.9|773.4|773|25352
1600341300000|2020-09-17 11:15:00|773.8|773.5|774.4|774.2|774.4|774.2|773.4|773.1|39435
1600341600000|2020-09-17 11:20:00|774.3|774|773.4|773.1|774.6|774.2|773.4|773|25540
1600341900000|2020-09-17 11:25:00|773.5|773.2|773.2|773|774|773.7|773.2|773|14341
1600342200000|2020-09-17 11:30:00|773.1|773.1|773.7|773.3|774.2|774|773.1|773|34490
1600342500000|2020-09-17 11:35:00|773.6|773.2|772.3|772|773.8|773.7|772.2|772|36399
1600342800000|2020-09-17 11:40:00|772.2|772.1|771.8|771.5|772.4|772.1|771.7|771.5|18021
1600343100000|2020-09-17 11:45:00|771.9|771.6|771.7|771.3|772|771.7|771.3|771|55519
1600343400000|2020-09-17 11:50:00|771.6|771.5|770.6|770.3|772.4|772|770.5|770.1|42019
1600343700000|2020-09-17 11:55:00|770.7|770.4|770.4|770|770.7|770.6|770|769.7|105631
1600344000000|2020-09-17 12:00:00|770.5|770.4|771|770.7|771.1|770.7|769.7|769.5|89910
1600344300000|2020-09-17 12:05:00|770.9|770.6|770.3|769.9|771.3|771|770.3|769.9|38234
1600344600000|2020-09-17 12:10:00|770.2|770|771|770.7|771|770.8|769.8|769.6|15409
1600344900000|2020-09-17 12:15:00|770.9|770.8|772.3|772.1|773.3|772.9|770.7|770.4|35047
1600345200000|2020-09-17 12:20:00|772.4|772.2|771.3|770.9|772.6|772.4|771.3|770.9|53021
1600345500000|2020-09-17 12:25:00|771.2|770.8|771.7|771.4|771.8|771.7|770.6|770.4|43948
1600345800000|2020-09-17 12:30:00|771.6|771.5|771.7|771.4|772|771.7|771.5|771.2|48683
1600346100000|2020-09-17 12:35:00|771.6|771.5|771|770.9|772|771.7|770.5|770.1|43816
1600346400000|2020-09-17 12:40:00|771.1|770.8|771.5|771.2|771.7|771.4|770.7|770.4|19125
1600346700000|2020-09-17 12:45:00|771.4|771.1|771.2|770.9|771.8|771.7|770.8|770.6|32565
1600347000000|2020-09-17 12:50:00|771.1|771|770.9|770.7|771.5|771.2|770.3|770|47042
1600347300000|2020-09-17 12:55:00|771|770.6|770.4|770.1|771|770.8|770.1|769.8|89342
1600347600000|2020-09-17 13:00:00|770.3|770.2|769.6|769.3|770.5|770.2|769.2|769|28675
1600347900000|2020-09-17 13:05:00|769.5|769.4|769.5|769.1|770|769.7|769|768.6|66131
1600348200000|2020-09-17 13:10:00|769.6|769.2|769.3|769|769.9|769.8|769.2|769|24634
1600348500000|2020-09-17 13:15:00|769.2|769.1|771.3|771|771.4|771.3|769.1|769|71090
1600348800000|2020-09-17 13:20:00|771.4|771.1|772|771.7|772.1|771.8|771|770.8|68254
1600349100000|2020-09-17 13:25:00|771.9|771.8|772|771.8|772.5|772.2|770.9|770.6|86570
1600349400000|2020-09-17 13:30:00|772.1|771.9|774|773.8|774|773.8|772|771.7|79461
1600349700000|2020-09-17 13:35:00|774.1|773.9|776.7|776.5|777|776.7|774.1|773.7|138215
1600350000000|2020-09-17 13:40:00|776.8|776.6|774.4|774.2|777.7|777.3|773.6|773.3|98066
1600350300000|2020-09-17 13:45:00|774.3|774.1|775.2|774.9|776|775.8|774.3|773.9|29772
1600350600000|2020-09-17 13:50:00|775.3|774.8|776.3|776|776.6|776.5|775|774.8|150939
1600350900000|2020-09-17 13:55:00|776.2|776.1|775.8|775.4|776.6|776.4|775.2|774.8|40321
1600351200000|2020-09-17 14:00:00|775.7|775.3|775.7|775.4|776.3|775.9|774.6|774.2|63159
1600351500000|2020-09-17 14:05:00|775.6|775.3|776|775.6|777.1|776.8|775.3|774.8|34698
1600351800000|2020-09-17 14:10:00|776.1|775.7|776.5|776.2|777|776.7|775.9|775.6|12767
1600352100000|2020-09-17 14:15:00|776.2|776.1|775.9|775.6|776.6|776.3|775.7|775.6|30017
1600352400000|2020-09-17 14:20:00|775.8|775.7|777.6|777.2|778.3|777.9|775.8|775.7|90184
1600352700000|2020-09-17 14:25:00|777.5|777.3|777.8|777.6|778.3|778.1|777.1|776.8|135823
1600353000000|2020-09-17 14:30:00|777.9|777.7|778.7|778.4|779|778.8|777.3|776.9|71397
1600353300000|2020-09-17 14:35:00|778.8|778.5|778.6|778.2|780.7|780.1|778.3|777.9|109796
1600353600000|2020-09-17 14:40:00|778.5|778.3|776.5|776.2|778.9|778.5|776.4|776.2|112910
1600353900000|2020-09-17 14:45:00|776.6|776.3|776.4|776.2|777.7|777.5|776.1|775.7|68895
1600354200000|2020-09-17 14:50:00|776.5|776.1|777.1|776.8|777.2|776.8|775.7|775.3|54410
1600354500000|2020-09-17 14:55:00|777.2|776.9|776.8|776.4|777.3|777.1|776.5|776.3|41056
1600354800000|2020-09-17 15:00:00|776.9|776.5|780|779.7|780.2|779.9|776.9|776.5|63238
1600355100000|2020-09-17 15:05:00|779.9|779.6|779.2|778.9|780.3|780.2|779|778.9|88687
1600355400000|2020-09-17 15:10:00|779.1|778.8|779.8|779.6|780|779.8|778.8|778.6|68331
1600355700000|2020-09-17 15:15:00|779.7|779.7|779|778.8|780.3|780.1|778.5|778.1|99278
1600356000000|2020-09-17 15:20:00|779.1|778.9|779.8|779.6|780.1|780|779|778.8|107857
1600356300000|2020-09-17 15:25:00|779.7|779.5|777.3|776.9|779.8|779.6|777.1|776.8|156926
1600412400000|2020-09-18 07:00:00|778.7|778|773.1|772.3|778.7|778|773|772|127983
1600412700000|2020-09-18 07:05:00|773.3|772.4|772.4|772|777.6|776.9|772.4|771.8|152786
1600413000000|2020-09-18 07:10:00|772.3|771.7|771.5|771|773.1|772.5|770.8|770.1|211348
1600413300000|2020-09-18 07:15:00|771.6|771.1|773.2|772.5|775.1|774.4|770.2|770|141679
1600413600000|2020-09-18 07:20:00|773.1|772.4|773|772.5|774.9|774.5|772.1|771.7|254508
1600413900000|2020-09-18 07:25:00|772.9|772.4|771.1|770.9|773|772.6|770.3|770|177946
1600414200000|2020-09-18 07:30:00|771.2|771|768.4|768|771.5|771.3|768.2|768|192260
1600414500000|2020-09-18 07:35:00|768.3|767.9|770.4|770|770.4|770.1|767.6|767.2|272565
1600414800000|2020-09-18 07:40:00|770.3|770.1|770.7|770.2|771.7|771.3|769.7|769.3|92865
1600415100000|2020-09-18 07:45:00|770.8|770.5|769.7|769.2|771.1|770.7|769|768.7|104946
1600415400000|2020-09-18 07:50:00|769.8|769.1|767.9|767.7|769.8|769.4|767.7|767.5|123632
1600415700000|2020-09-18 07:55:00|768.1|767.8|769.3|769|770.7|770.5|767.6|767.5|81243
1600416000000|2020-09-18 08:00:00|769.2|768.9|770.3|769.9|771|770.8|768.4|768.1|111717
1600416300000|2020-09-18 08:05:00|770|770|769.7|769.4|770.5|770.1|768.5|768.1|140889
1600416600000|2020-09-18 08:10:00|769.6|769.3|769.9|769.5|769.9|769.5|768.9|768.7|39477
1600416900000|2020-09-18 08:15:00|770|769.6|771.9|771.5|772.3|772.1|769.9|769.6|129217
1600417200000|2020-09-18 08:20:00|772|771.6|773|772.7|773|772.7|770.8|770.7|105143
1600417500000|2020-09-18 08:25:00|773.1|772.8|772.2|771.9|774.5|774.2|771.9|771.6|129178
1600417800000|2020-09-18 08:30:00|771.9|771.8|769.3|769.1|772.2|772|768.7|768.5|75308
1600418100000|2020-09-18 08:35:00|769.2|769|770|769.8|770.3|770.2|769|768.6|54016
1600418400000|2020-09-18 08:40:00|769.9|769.7|770.2|769.7|771.6|771.3|769.9|769.6|91597
1600418700000|2020-09-18 08:45:00|770.1|769.8|770.1|769.7|770.7|770.5|769.4|769.1|68856
1600419000000|2020-09-18 08:50:00|769.9|769.8|769.2|769.1|770.1|769.9|769.2|769|88550
1600419300000|2020-09-18 08:55:00|769.3|769.2|769.6|769.3|770|769.7|768.7|768.4|94605
1600419600000|2020-09-18 09:00:00|769.5|769.2|776.5|776.2|779.3|778.9|768.8|768.7|629385
1600419900000|2020-09-18 09:05:00|776.6|776.3|772.8|772.5|778.2|777.9|772.7|772.5|282992
1600420200000|2020-09-18 09:10:00|772.7|772.3|773.5|773.1|774.1|773.7|772.4|772.1|82836
1600420500000|2020-09-18 09:15:00|773.6|773.2|772.3|771.8|774.9|774.5|771.1|770.8|120249
1600420800000|2020-09-18 09:20:00|772.4|771.9|773.1|772.6|774.6|774.3|772.4|771.9|46032
1600421100000|2020-09-18 09:25:00|773.2|772.7|772.4|772.3|774.5|774.2|772.2|771.7|150503
1600421400000|2020-09-18 09:30:00|772.5|772.4|771.1|770.7|773.4|773.1|771.1|770.7|76686
1600421700000|2020-09-18 09:35:00|771|770.6|773.5|773.2|773.9|773.4|770.8|770.5|139887
1600422000000|2020-09-18 09:40:00|773.6|773.3|772.2|771.7|774|773.6|771.3|771|96674
1600422300000|2020-09-18 09:45:00|772.1|771.6|770.6|770.4|772.4|771.9|770.3|770|197674
1600422600000|2020-09-18 09:50:00|770.5|770.3|767|766.8|770.6|770.5|765.3|765.1|2239413
1600422900000|2020-09-18 09:55:00|766.9|766.7|765.7|765.2|769.2|768.9|763.7|763.3|2147627
1600423200000|2020-09-18 10:00:00|765.6|765.3|769.4|769.1|770.1|769.8|765.1|764.8|272071
1600423500000|2020-09-18 10:05:00|769.5|769.2|766.8|766.6|769.9|769.5|766.7|766.4|169234
1600423800000|2020-09-18 10:10:00|766.7|766.5|769.8|769.3|770|769.8|766.7|766.5|132786
1600424100000|2020-09-18 10:15:00|769.7|769.2|767.3|767|769.7|769.4|766.9|766.7|95500
1600424400000|2020-09-18 10:20:00|767.4|767.1|767.8|767.5|768|767.8|766.7|766.4|39035
1600424700000|2020-09-18 10:25:00|767.7|767.7|768.1|767.8|768.5|768.1|767.4|767.2|20317
1600425000000|2020-09-18 10:30:00|768.2|767.9|769|768.6|769.3|768.9|767.2|767|74829
1600425300000|2020-09-18 10:35:00|768.8|768.5|769.5|769.2|770|769.7|768.4|768.1|25134
1600425600000|2020-09-18 10:40:00|769.7|769.1|769.4|769.1|770.8|770.6|768.9|768.6|78696
1600425900000|2020-09-18 10:45:00|769.5|769.2|770.2|769.9|770.3|770|768.7|768.5|62022
1600426200000|2020-09-18 10:50:00|770.1|770|769.6|769.3|770.1|770.1|768.8|768.6|54936
1600426500000|2020-09-18 10:55:00|769.7|769.2|768.4|768.2|769.9|769.7|768.2|768|101030
1600426800000|2020-09-18 11:00:00|768.2|768.1|768.3|768|768.6|768.2|768.2|768|17198
1600427100000|2020-09-18 11:05:00|769.4|769.2|770.1|769.8|770.5|770.2|768.1|767.4|2345219
1600427400000|2020-09-18 11:10:00|770.2|769.9|770.2|769.9|770.7|770.3|769.6|769.4|45333
1600427700000|2020-09-18 11:15:00|770.3|770.2|769.7|769.4|770.5|770.2|769.5|769.4|45860
1600428000000|2020-09-18 11:20:00|769.6|769.3|768.2|768|769.9|769.7|768.2|768|10037
1600428300000|2020-09-18 11:25:00|768.1|767.9|768.8|768.5|768.9|768.6|767.5|767.1|40617
1600428600000|2020-09-18 11:30:00|768.7|768.4|770.1|769.8|770.6|770.1|768.4|768.2|39165
1600428900000|2020-09-18 11:35:00|770.2|769.9|770.1|769.8|771.5|771.1|769.7|769.2|95926
1600429200000|2020-09-18 11:40:00|770.2|769.9|768.9|768.5|770.6|770.3|768.8|768.4|29195
1600429500000|2020-09-18 11:45:00|769|768.7|768.9|768.6|769.4|769.2|768.7|768.5|41143
1600429800000|2020-09-18 11:50:00|768.8|768.5|768.4|768.1|769.2|769.1|767.6|767.3|50052
1600430100000|2020-09-18 11:55:00|768.3|768|768.5|768.1|768.9|768.7|768.1|767.8|15216
1600430400000|2020-09-18 12:00:00|768.4|768|767.6|767.3|768.4|768.1|767|766.8|34853
1600430700000|2020-09-18 12:05:00|767.7|767.4|766.9|766.5|767.7|767.6|766.7|766.4|21223
1600431000000|2020-09-18 12:10:00|766.8|766.6|767.3|767.1|767.6|767.5|766.7|766.4|45549
1600431300000|2020-09-18 12:15:00|767.4|767|767.4|767.2|767.6|767.4|767.1|766.7|22138
1600431600000|2020-09-18 12:20:00|767.5|767.3|766.6|766.3|767.9|767.8|766|765.7|79040
1600431900000|2020-09-18 12:25:00|766.7|766.4|767.7|767.4|767.7|767.4|766.6|766.3|16621
1600432200000|2020-09-18 12:30:00|767.6|767.3|769.6|769.3|769.8|769.5|767.5|767.2|48865
1600432500000|2020-09-18 12:35:00|769.7|769.4|768.8|768.5|770.3|769.9|768.4|768.2|47276
1600432800000|2020-09-18 12:40:00|768.9|768.4|768.5|768.3|769.5|769.2|768.5|768.3|5997
1600433100000|2020-09-18 12:45:00|768.6|768.2|767.3|767.1|768.6|768.3|767.2|767|41167
1600433400000|2020-09-18 12:50:00|767.2|767|767.1|766.9|767.5|767.3|766.2|766|68809
1600433700000|2020-09-18 12:55:00|767|766.8|768.3|768|768.4|768.1|766.5|766.4|34601
1600434000000|2020-09-18 13:00:00|768.4|767.9|767.6|767.4|768.8|768.5|767.5|767.2|84918
1600434300000|2020-09-18 13:05:00|767.5|767.3|770.6|770.3|771.1|770.9|766.5|766.3|105212
1600434600000|2020-09-18 13:10:00|770.5|770.2|769.3|769.2|771|770.7|769.3|769.1|36509
1600434900000|2020-09-18 13:15:00|769.2|769.1|768.4|768.2|769.3|769.1|768.2|768.1|61573
1600435200000|2020-09-18 13:20:00|768.5|768.3|769.2|769|769.4|769.1|767.4|767.1|67533
1600435500000|2020-09-18 13:25:00|769.4|769.1|769.4|769.1|770.1|769.7|768.8|768.6|26032
1600435800000|2020-09-18 13:30:00|769.5|769.2|770|769.7|770.7|770.4|769.2|769|123963
1600436100000|2020-09-18 13:35:00|769.9|769.8|770|769.7|771|770.9|769.5|769.2|92729
1600436400000|2020-09-18 13:40:00|769.9|769.6|769.6|769.2|771.2|771|769.3|769|190636
1600436700000|2020-09-18 13:45:00|769.5|769.6|770.9|770.5|771.6|771.5|768.4|768.1|192756
1600437000000|2020-09-18 13:50:00|771|770.6|771.7|771.4|772.7|772.4|770|769.7|199955
1600437300000|2020-09-18 13:55:00|771.6|771.3|770.4|770|771.8|771.5|770.2|770|140263
1600437600000|2020-09-18 14:00:00|770.6|770.1|771|770.4|771.1|770.8|769.3|769|120881
1600437900000|2020-09-18 14:05:00|770.9|770.5|771.6|771.2|772.3|772.1|769.3|769.1|115830
1600438200000|2020-09-18 14:10:00|771.5|771.1|771.9|771.6|772.1|772|770.2|770|54160
1600438500000|2020-09-18 14:15:00|771.8|771.5|772|771.7|773.3|772.8|771.5|771.1|156675
1600438800000|2020-09-18 14:20:00|772.1|771.8|773.1|772.7|773.3|773.1|771.6|771.4|191755
1600439100000|2020-09-18 14:25:00|773|772.8|773.7|773.4|773.8|773.7|772.1|771.7|169769
1600439400000|2020-09-18 14:30:00|773.8|773.5|772.8|772.6|774.5|774.1|772.5|772.1|250870
1600439700000|2020-09-18 14:35:00|773|772.5|774.9|774.7|775|774.7|772|771.7|194815
1600440000000|2020-09-18 14:40:00|774.8|774.6|774.1|774|775.4|775|773.8|773.3|163883
1600440300000|2020-09-18 14:45:00|774|773.9|772.9|772.6|774.1|774|772.2|771.9|141382
1600440600000|2020-09-18 14:50:00|773|772.7|771|770.8|773.1|772.7|771|770.7|125650
1600440900000|2020-09-18 14:55:00|771.1|770.9|770|769.8|771.3|771|770|769.7|101514
1600441200000|2020-09-18 15:00:00|770.1|769.9|772.9|772.6|773.1|772.8|769.9|769.5|235475
1600441500000|2020-09-18 15:05:00|773|772.7|773.6|773.4|774.6|774.3|771.7|771.5|310392
1600441800000|2020-09-18 15:10:00|773.7|773.3|774.3|774.2|774.7|774.4|773.1|772.8|92253
1600442100000|2020-09-18 15:15:00|774.4|774.3|771.2|771|774.8|774.5|771.1|771|162176
1600442400000|2020-09-18 15:20:00|771.3|771.1|769.6|769.4|771.6|771.5|769.5|769.3|117573
1600442700000|2020-09-18 15:25:00|769.5|769.3|771.2|770.9|771.6|771.3|769.3|769.1|212538
1600671600000|2020-09-21 07:00:00|750|749|746.3|745.5|750|749|743.7|742.5|672004
1600671900000|2020-09-21 07:05:00|746.6|745.7|741.9|741.2|748.1|747.5|741.9|741|750930
1600672200000|2020-09-21 07:10:00|741.8|741.1|741.5|740.8|742.6|742|737.5|737|576471
1600672500000|2020-09-21 07:15:00|741.4|740.7|740.9|740.4|743|742.7|737.7|737.2|219192
1600672800000|2020-09-21 07:20:00|740.8|740.5|737|736.4|740.8|740.5|735.6|735.5|275693
1600673100000|2020-09-21 07:25:00|736.9|736.2|737.2|736.6|738.3|737.9|735.3|735|308588
1600673400000|2020-09-21 07:30:00|737.3|736.5|728.5|728|737.3|736.5|728.2|727.7|298593
1600673700000|2020-09-21 07:35:00|726|725.6|727.4|727.1|729.4|728.8|725.7|725|362665
1600674000000|2020-09-21 07:40:00|727.3|727|730.1|729.6|730.2|729.7|726.4|726|287284
1600674300000|2020-09-21 07:45:00|730|729.7|727.9|727.7|733.2|733|727.2|727|491473
1600674600000|2020-09-21 07:50:00|727.7|727.6|723.3|723|728.2|727.9|722.8|722.4|262164
1600674900000|2020-09-21 07:55:00|723.2|722.9|729|728.5|729.1|728.5|722.8|722.4|193945
1600675200000|2020-09-21 08:00:00|729.1|728.6|730.2|729.9|731.4|731|728.8|728.6|293462
1600675500000|2020-09-21 08:05:00|730.3|730|726.2|725.7|730.5|730.2|725.8|725.5|300514
1600675800000|2020-09-21 08:10:00|726.1|725.8|725.8|725.5|726.3|726.2|724.7|724.3|189367
1600676100000|2020-09-21 08:15:00|725.9|725.6|724.4|724.1|726.1|725.8|724.3|724.1|156330
1600676400000|2020-09-21 08:20:00|724.3|724.2|723|722.8|724.4|724.2|722.5|722.2|222832
1600676700000|2020-09-21 08:25:00|723.2|722.9|724|723.6|724.3|724.2|722|721.6|200072
1600677000000|2020-09-21 08:30:00|723.9|723.8|723.2|722.9|724.3|724|721.5|721.2|212219
1600677300000|2020-09-21 08:35:00|723.3|722.6|722.6|722.4|724.7|724.5|722.4|722.1|223124
1600677600000|2020-09-21 08:40:00|722.5|722.3|721.4|721.1|723.8|723.5|720.6|720.3|398611
1600677900000|2020-09-21 08:45:00|721.5|721|720.5|720.2|722.4|722.1|719.4|719|283034
1600678200000|2020-09-21 08:50:00|720.4|720.3|720.5|720.1|721.7|721.5|719.1|719|101577
1600678500000|2020-09-21 08:55:00|720.6|720.2|720.1|719.7|721.2|720.7|718.4|718|141683
1600678800000|2020-09-21 09:00:00|720.2|719.8|719.3|718.9|720.2|720|718.7|718.2|78201
1600679100000|2020-09-21 09:05:00|719.2|719|722.3|721.9|722.4|722|718.9|718.7|206626
1600679400000|2020-09-21 09:10:00|722.4|722|722.7|722.6|725|724.9|721.5|721.2|187783
1600679700000|2020-09-21 09:15:00|722.8|722.7|723.5|723.1|723.5|723.1|721.9|721.4|89036
1600680000000|2020-09-21 09:20:00|723.4|723.2|719.2|718.8|724.2|724.1|718.3|718|258705
1600680300000|2020-09-21 09:25:00|719.3|719|717.8|717.4|720.2|719.9|717.3|717.2|269438
1600680600000|2020-09-21 09:30:00|717.7|717.3|716.7|716.3|718.2|718|716.3|716.1|161160
1600680900000|2020-09-21 09:35:00|716.8|716.4|714|713.9|717.3|717.1|713.9|713.6|178036
1600681200000|2020-09-21 09:40:00|714.2|714|711.6|711.4|714.3|714.2|711.5|711|213339
1600681500000|2020-09-21 09:45:00|711.7|711.5|709.8|709.5|711.8|711.6|708.4|708.3|291529
1600681800000|2020-09-21 09:50:00|709.9|709.6|710.3|710.1|711.6|711.4|709.6|709|207621
1600682100000|2020-09-21 09:55:00|710.4|710|705.3|705.2|710.9|710.8|705.1|705|353274
1600682400000|2020-09-21 10:00:00|705.2|705.1|703.4|703.2|705.8|705.5|702.9|702.6|337509
1600682700000|2020-09-21 10:05:00|703.5|703.3|705.7|705.3|706.1|705.9|702.7|702.5|294973
1600683000000|2020-09-21 10:10:00|705.6|705.2|703.3|703|706|705.8|702.5|702.2|355966
1600683300000|2020-09-21 10:15:00|703.2|702.9|704.2|703.9|704.7|704.4|702|701.9|312989
1600683600000|2020-09-21 10:20:00|704.1|703.8|703|702.7|704.2|704|702.6|702.4|160278
1600683900000|2020-09-21 10:25:00|703.1|702.8|701.6|701.3|703.1|702.9|701|700.7|263181
1600684200000|2020-09-21 10:30:00|701.7|701.4|703.7|703.6|703.9|703.8|701.5|701.2|217342
1600684500000|2020-09-21 10:35:00|703.8|703.5|704.4|704.1|704.5|704.3|702.2|702|245407
1600684800000|2020-09-21 10:40:00|704.6|704.2|703|702.8|705.1|704.8|702.4|702.1|81750
1600685100000|2020-09-21 10:45:00|702.9|702.7|703|702.9|705.2|704.7|702.5|702.3|169275
1600685400000|2020-09-21 10:50:00|703.1|703.1|704.9|704.5|705|704.5|703|702.9|134928
1600685700000|2020-09-21 10:55:00|705|704.6|705.4|705|706.3|706|704.5|704.3|167371
1600686000000|2020-09-21 11:00:00|705.5|705.1|705.9|705.6|707.3|706.9|705.4|705.1|95938
1600686300000|2020-09-21 11:05:00|705.8|705.5|705.6|705.4|706.8|706.5|705.5|705.2|69324
1600686600000|2020-09-21 11:10:00|705.7|705.3|709.1|708.8|709.7|709.5|704.7|704.4|128309
1600686900000|2020-09-21 11:15:00|709|708.7|709.3|709.1|710|709.8|708.4|708.2|143795
1600687200000|2020-09-21 11:20:00|709.2|709|709|708.7|709.9|709.7|706.6|706.3|151505
1600687500000|2020-09-21 11:25:00|708.9|708.6|710.4|710.1|710.7|710.3|708.8|708.5|181970
1600687800000|2020-09-21 11:30:00|710.3|710.2|708.7|708.4|711.1|710.9|708|707.6|126748
1600688100000|2020-09-21 11:35:00|708.8|708.3|709.6|709.4|710|709.9|708.5|708.2|58026
1600688400000|2020-09-21 11:40:00|709.7|709.5|713.4|713.1|714.5|714.1|709.6|709.4|362988
1600688700000|2020-09-21 11:45:00|713.6|713.2|713.2|713|714.2|714|712.2|712.1|90720
1600689000000|2020-09-21 11:50:00|713.3|712.9|715.2|714.9|715.7|715.5|713|712.8|128072
1600689300000|2020-09-21 11:55:00|715.4|715|718|717.7|718.9|718.6|715.3|715|146278
1600689600000|2020-09-21 12:00:00|718.2|717.8|717.4|717.1|718.3|718.1|715.7|715.5|167464
1600689900000|2020-09-21 12:05:00|717.3|717.2|714.8|714.6|717.8|717.5|714.8|714.6|132030
1600690200000|2020-09-21 12:10:00|714.9|714.5|712.2|712|714.9|714.5|711.1|710.9|147915
1600690500000|2020-09-21 12:15:00|712.1|711.9|717.4|717.2|718.3|718|712.1|711.8|207521
1600690800000|2020-09-21 12:20:00|717.3|717.1|711.6|711.2|717.3|717.1|710.9|710.7|86624
1600691100000|2020-09-21 12:25:00|711.8|711.3|710.6|710.2|712.8|712.1|710.5|710.2|109431
1600691400000|2020-09-21 12:30:00|710.5|710.3|710.2|709.7|711|710.7|709.9|709.4|95940
1600691700000|2020-09-21 12:35:00|710|709.8|713.4|712.9|713.8|713.5|709.6|709.4|84166
1600692000000|2020-09-21 12:40:00|713.3|712.8|712.7|712.3|714.3|714.1|712.5|712.1|89587
1600692300000|2020-09-21 12:45:00|712.6|712.4|713.3|712.8|713.9|713.6|712.6|712.4|26072
1600692600000|2020-09-21 12:50:00|713.2|712.7|713|712.8|715|714.8|712.7|712.3|42357
1600692900000|2020-09-21 12:55:00|712.9|712.7|712.8|712.6|714|713.7|712.4|712.3|96076
1600693200000|2020-09-21 13:00:00|712.7|712.7|710.8|710.5|712.7|712.7|710.2|710|108181
1600693500000|2020-09-21 13:05:00|710.7|710.4|709.3|709|710.8|710.5|709.1|708.7|126243
1600693800000|2020-09-21 13:10:00|709.4|709.1|712.6|712.4|713.1|712.8|709.2|709|177862
1600694100000|2020-09-21 13:15:00|712.5|712.3|711|710.8|712.9|712.7|710.8|710.5|140224
1600694400000|2020-09-21 13:20:00|710.9|710.9|710.1|709.8|711.4|711.2|709.6|709.4|268989
1600694700000|2020-09-21 13:25:00|710.3|709.9|710.1|709.9|711.4|711.1|709.8|709.6|66351
1600695000000|2020-09-21 13:30:00|710|709.8|711.5|711.3|713.5|713.1|709.4|709.2|354978
1600695300000|2020-09-21 13:35:00|711.4|711.4|708.9|708.6|711.4|711.4|707.6|707.3|296391
1600695600000|2020-09-21 13:40:00|708.7|708.5|711|710.7|711.5|711.3|707.5|707.3|294248
1600695900000|2020-09-21 13:45:00|710.9|710.6|715.7|715.3|716.8|716.5|710.2|709.9|346448
1600696200000|2020-09-21 13:50:00|715.6|715.4|716.7|716.4|717.1|716.8|714.2|713.9|143390
1600696500000|2020-09-21 13:55:00|716.5|716.3|717.8|717.4|718.1|717.9|713.8|713.4|156867
1600696800000|2020-09-21 14:00:00|717.7|717.3|717.9|717.5|718.9|718.6|716.9|716.5|133239
1600697100000|2020-09-21 14:05:00|718|717.6|715.1|714.8|718|717.7|714.9|714.6|126704
1600697400000|2020-09-21 14:10:00|715|714.7|712.5|712.2|715.8|715.7|712.3|712.1|194325
1600697700000|2020-09-21 14:15:00|712.4|712.3|709.3|708.8|713.1|712.7|708.2|708.1|214204
1600698000000|2020-09-21 14:20:00|709.1|708.7|708.5|708.2|709.1|709|706.4|706.3|445565
1600698300000|2020-09-21 14:25:00|708.4|708.1|707.8|707.6|708.5|708.2|707|706.7|149671
1600698600000|2020-09-21 14:30:00|707.7|707.5|706.8|706.6|708.3|708.1|706.4|706.1|194140
1600698900000|2020-09-21 14:35:00|706.9|706.5|705.5|705.4|707|706.8|704.7|704.5|210585
1600699200000|2020-09-21 14:40:00|705.4|705.3|704.6|704.4|706.4|706.2|704.5|704.2|172611
1600699500000|2020-09-21 14:45:00|704.5|704.3|706.6|706.4|706.6|706.4|703.6|703.3|202765
1600699800000|2020-09-21 14:50:00|706.5|706.3|706.7|706.4|706.8|706.5|705.3|705|219168
1600700100000|2020-09-21 14:55:00|706.6|706.3|706|705.6|706.6|706.4|705.5|705.3|157756
1600700400000|2020-09-21 15:00:00|705.6|705.1|707.4|707.3|707.4|707.3|704.9|704.6|290598
1600700700000|2020-09-21 15:05:00|707.3|707.2|708.9|708.6|709.2|708.9|707.2|706.9|372009
1600701000000|2020-09-21 15:10:00|709|708.7|706.7|706.6|710.1|709.9|706.7|706.5|389032
1600701300000|2020-09-21 15:15:00|706.8|706.7|702.7|702.5|707|706.9|702.6|702.5|318853
1600701600000|2020-09-21 15:20:00|702.9|702.6|701.2|701.1|702.9|702.7|701.1|701|317038
1600701900000|2020-09-21 15:25:00|701.3|701.2|700.1|700|701.5|701.4|700.1|700|807539
1600758000000|2020-09-22 07:00:00|710|708.4|703.5|702.7|710.5|709.5|701.9|701.1|336292
1600758300000|2020-09-22 07:05:00|703.4|702.6|698.3|697.5|704.2|703.5|696.7|696.4|444266
1600758600000|2020-09-22 07:10:00|698.2|697.6|693.5|693|699|698.6|693.1|692.6|230659
1600758900000|2020-09-22 07:15:00|693.6|693.1|695.5|695|695.5|695|690.8|690.2|345072
1600759200000|2020-09-22 07:20:00|695.6|695.1|707.1|706.4|708|707.6|695.6|695.1|239021
1600759500000|2020-09-22 07:25:00|707|706.5|708.7|707.9|708.8|707.9|705.1|704.9|109018
1600759800000|2020-09-22 07:30:00|708.6|708|707.6|707.1|709.6|709.1|706.1|705.6|267340
1600760100000|2020-09-22 07:35:00|707.5|707|705.9|705.4|707.9|707.2|704.9|704.3|131269
1600760400000|2020-09-22 07:40:00|706|705.5|709.2|708.6|710|709.4|705.8|705.5|125628
1600760700000|2020-09-22 07:45:00|709.4|708.7|711.2|710.6|711.9|711.2|707|706.8|192231
1600761000000|2020-09-22 07:50:00|711.3|710.7|710.2|709.7|712.8|712.3|709.8|709.2|235639
1600761300000|2020-09-22 07:55:00|710.1|709.6|710.3|709.7|712|711.6|709.4|709.2|137323
1600761600000|2020-09-22 08:00:00|710.4|709.8|709|708.5|711|710.6|708.8|708.4|106761
1600761900000|2020-09-22 08:05:00|708.9|708.6|710.5|710.2|710.7|710.2|708.5|708.2|190576
1600762200000|2020-09-22 08:10:00|710.4|710.1|707.9|707.5|710.4|710.1|707|706.6|191619
1600762500000|2020-09-22 08:15:00|707.8|707.4|706.1|705.9|708.8|708.2|705.9|705.7|47673
1600762800000|2020-09-22 08:20:00|706|705.8|702.7|702.3|706|705.8|702|701.6|144240
1600763100000|2020-09-22 08:25:00|702.6|702.4|703|702.6|703.7|703.2|701.8|701.5|74039
1600763400000|2020-09-22 08:30:00|702.9|702.5|701.3|701|702.9|702.5|701.2|700.8|52600
1600763700000|2020-09-22 08:35:00|701.2|701.1|698.7|698.5|701.2|701.1|697.5|697.1|138064
1600764000000|2020-09-22 08:40:00|698.8|698.6|697.1|696.9|698.8|698.6|696.5|696.2|53989
1600764300000|2020-09-22 08:45:00|697|696.8|695.8|695.3|697.8|697.4|695.3|695|87137
1600764600000|2020-09-22 08:50:00|695.9|695.4|695.8|695.5|696.2|696|694.5|694.1|126402
1600764900000|2020-09-22 08:55:00|695.9|695.6|697.6|697.3|697.9|697.7|695.5|695.3|124419
1600765200000|2020-09-22 09:00:00|697.5|697.4|698.8|698.5|699|698.8|696.6|696.3|82205
1600765500000|2020-09-22 09:05:00|698.9|698.6|699.9|699.5|700.2|699.8|698.1|697.8|64875
1600765800000|2020-09-22 09:10:00|700|699.6|702.5|702.1|703|702.7|699.6|699.2|53971
1600766100000|2020-09-22 09:15:00|702.4|702.2|699.9|699.6|702.6|702.3|699.6|699.5|113228
1600766400000|2020-09-22 09:20:00|699.8|699.5|701.1|700.7|701.2|700.8|699.4|699|49710
1600766700000|2020-09-22 09:25:00|701.2|700.8|699.6|699.2|701.5|701.1|698.4|698|54155
1600767000000|2020-09-22 09:30:00|699.7|699.3|698|697.7|699.8|699.5|697.7|697.4|49451
1600767300000|2020-09-22 09:35:00|698.1|697.8|698.2|697.9|698.8|698.5|697.7|697.3|49676
1600767600000|2020-09-22 09:40:00|698.3|698|701|700.6|701.6|701.5|698.1|697.9|130392
1600767900000|2020-09-22 09:45:00|701.1|700.7|701.4|701.1|701.6|701.3|700.8|700.5|42573
1600768200000|2020-09-22 09:50:00|701.5|701.2|699|698.7|702.3|702|699|698.7|100406
1600768500000|2020-09-22 09:55:00|699.1|698.8|699.8|699.5|700.9|700.5|698.7|698.4|43863
1600768800000|2020-09-22 10:00:00|699.9|699.6|700.2|699.9|700.6|700.4|699.3|699|71877
1600769100000|2020-09-22 10:05:00|700.3|699.8|698.8|698.6|700.3|700.1|698.1|698|63973
1600769400000|2020-09-22 10:10:00|698.7|698.5|697.4|697|698.9|698.7|697.1|696.8|98589
1600769700000|2020-09-22 10:15:00|697.3|697.1|698.3|698.1|698.3|698.2|697.1|696.8|35574
1600770000000|2020-09-22 10:20:00|698.4|698.2|700|699.7|700.7|700.3|698.3|698|97652
1600770300000|2020-09-22 10:25:00|700.1|699.8|699.9|699.6|700.4|700.1|699.1|698.9|45842
1600770600000|2020-09-22 10:30:00|700|699.7|701|700.7|701.3|701.2|699.9|699.6|319976
1600770900000|2020-09-22 10:35:00|701.1|700.8|701.5|701.2|702|701.7|700.3|700.1|77428
1600771200000|2020-09-22 10:40:00|701.4|701.1|702.1|701.8|702.9|702.6|701|700.7|75076
1600771500000|2020-09-22 10:45:00|702|701.7|700.9|700.6|702.3|702.1|700.9|700.6|37242
1600771800000|2020-09-22 10:50:00|700.8|700.5|700.9|700.6|701.7|701.5|700.1|700|94304
1600772100000|2020-09-22 10:55:00|700.8|700.5|702.3|702.1|703.6|703.3|700.5|700.2|82513
1600772400000|2020-09-22 11:00:00|702.2|702|703|702.7|703.5|703.3|702.2|701.6|30348
1600772700000|2020-09-22 11:05:00|702.9|702.6|704.4|704.1|704.4|704.1|702.4|702.2|41194
1600773000000|2020-09-22 11:10:00|704.3|704|706|705.7|706.1|705.7|703.7|703.5|86866
1600773300000|2020-09-22 11:15:00|706.1|706|707.4|707.1|707.5|707.1|705.8|705.5|166021
1600773600000|2020-09-22 11:20:00|707.3|707|708.3|707.9|708.4|707.9|706.6|706.3|72630
1600773900000|2020-09-22 11:25:00|708.4|708|709.3|709|709.8|709.3|708.1|707.9|120739
1600774200000|2020-09-22 11:30:00|709.4|709.1|709.7|709.4|710.1|709.8|709|708.7|71186
1600774500000|2020-09-22 11:35:00|709.6|709.3|708.5|708.1|710.2|709.9|708.1|707.8|61097
1600774800000|2020-09-22 11:40:00|708.4|708.2|705.4|705.1|708.7|708.5|705.3|705|90466
1600775100000|2020-09-22 11:45:00|705.3|705.2|704.5|704.2|705.6|705.3|704.3|703.9|46355
1600775400000|2020-09-22 11:50:00|704.4|704.1|704.3|703.9|705.4|705.1|703.4|703.2|53200
1600775700000|2020-09-22 11:55:00|704.4|704|704.3|704|705.1|705|704|703.7|61187
1600776000000|2020-09-22 12:00:00|704.4|704.1|703.5|703.2|705.2|704.9|702.7|702.4|34107
1600776300000|2020-09-22 12:05:00|703.6|703.3|703.6|703.3|704.1|703.9|702.5|702.2|80851
1600776600000|2020-09-22 12:10:00|703.7|703.4|702.6|702.4|703.9|703.5|702.4|702.1|25561
1600776900000|2020-09-22 12:15:00|702.7|702.5|702.7|702.4|703.8|703.6|702.4|702.1|99026
1600777200000|2020-09-22 12:20:00|702.8|702.5|701.8|701.5|703|702.7|701.4|701.1|18590
1600777500000|2020-09-22 12:25:00|701.7|701.4|703.8|703.5|703.8|703.5|701.7|701.4|38363
1600777800000|2020-09-22 12:30:00|703.7|703.4|706.3|705.8|706.5|706.2|703.4|703.2|49940
1600778100000|2020-09-22 12:35:00|706.4|705.9|705.4|705|706.6|706.4|704.8|704.4|41518
1600778400000|2020-09-22 12:40:00|705.3|705.1|705|704.7|705.9|705.6|704.7|704.4|25745
1600778700000|2020-09-22 12:45:00|704.9|704.8|704.4|704.1|704.9|704.8|704.2|704|11052
1600779000000|2020-09-22 12:50:00|704.5|704.2|706.3|706|706.6|706.5|703.3|703.1|189791
1600779300000|2020-09-22 12:55:00|706.2|706.1|706.7|706.4|707.4|707.1|706.1|705.8|35438
1600779600000|2020-09-22 13:00:00|706.6|706.5|707.1|706.8|707.6|707.3|706.4|706.1|79815
1600779900000|2020-09-22 13:05:00|707.2|706.9|707.8|707.5|708.4|708.2|707|706.6|59714
1600780200000|2020-09-22 13:10:00|707.9|707.6|707|706.6|709|708.8|706.7|706.5|77809
1600780500000|2020-09-22 13:15:00|706.9|706.5|705.6|705.3|706.9|706.6|705.4|705|23372
1600780800000|2020-09-22 13:20:00|705.7|705.4|705.6|705.3|706.8|706.3|705.3|705.1|47770
1600781100000|2020-09-22 13:25:00|705.7|705.4|707.1|706.8|708|707.7|705.7|705.4|66627
1600781400000|2020-09-22 13:30:00|707|706.7|709|708.7|710|709.8|706.6|706.5|183285
1600781700000|2020-09-22 13:35:00|708.9|708.6|711.8|711.3|711.9|711.5|707.6|707.3|195050
1600782000000|2020-09-22 13:40:00|711.7|711.4|712.4|712.1|712.8|712.6|711|710.7|164427
1600782300000|2020-09-22 13:45:00|712.5|712.2|708.1|707.8|714.2|713.8|707.9|707.7|210287
1600782600000|2020-09-22 13:50:00|708|707.9|706.5|706.2|708.1|707.9|705.6|705|55979
1600782900000|2020-09-22 13:55:00|706.4|706.3|704.6|704.1|706.9|706.7|703.9|703.7|150464
1600783200000|2020-09-22 14:00:00|705|704.2|703.2|702.8|705.4|704.8|702.3|702.1|67375
1600783500000|2020-09-22 14:05:00|703.1|702.7|703.3|702.8|703.8|703.6|701.6|701.2|54975
1600783800000|2020-09-22 14:10:00|703.2|702.7|702.8|702.6|703.6|703.3|701.5|701.2|54483
1600784100000|2020-09-22 14:15:00|702.9|702.7|704.5|704.1|704.6|704.3|702.5|702.4|96903
1600784400000|2020-09-22 14:20:00|704.6|704.2|702.8|702.6|705|704.7|702.7|702.4|60795
1600784700000|2020-09-22 14:25:00|702.9|702.7|703.3|703.1|703.4|703.2|701.8|701.6|38648
1600785000000|2020-09-22 14:30:00|703.4|703.2|702.3|702|703.6|703.5|701.8|701.6|93499
1600785300000|2020-09-22 14:35:00|702.4|702.1|701.6|701.3|703.3|702.9|701.4|701|44744
1600785600000|2020-09-22 14:40:00|701.7|701.2|698.4|698.2|701.7|701.2|698.3|698|216842
1600785900000|2020-09-22 14:45:00|698.3|698.1|695.7|695.5|698.5|698.3|695.6|695.3|325670
1600786200000|2020-09-22 14:50:00|695.8|695.6|695.2|695.1|696.6|696.5|695.1|695|115088
1600786500000|2020-09-22 14:55:00|695.4|695.2|692.7|692.4|696.3|696|692.5|692.4|194701
1600786800000|2020-09-22 15:00:00|692.6|692.5|692.5|692.3|694.6|694.4|692|691.7|121717
1600787100000|2020-09-22 15:05:00|692.6|692.4|694|693.7|694.5|694.3|692.5|692.3|170027
1600787400000|2020-09-22 15:10:00|694.1|693.8|695.1|694.9|695.7|695.5|693.7|693.3|130062
1600787700000|2020-09-22 15:15:00|695|694.8|697.2|696.9|697.7|697.4|694.9|694.7|168223
1600788000000|2020-09-22 15:20:00|697.1|697|696.3|696|697.3|697.2|694.9|694.6|164390
1600788300000|2020-09-22 15:25:00|696.2|695.9|696.5|696.3|696.5|696.3|694.8|694.5|222936
1600844400000|2020-09-23 07:00:00|695.3|695|694.9|694.4|698|697.4|693|692.9|358401
1600844700000|2020-09-23 07:05:00|695.1|694.5|694.1|693.4|695.7|695|691.6|691|128051
1600845000000|2020-09-23 07:10:00|694.3|693.5|699.1|698.5|699.5|699|694|693.5|277105
1600845300000|2020-09-23 07:15:00|699|698.4|697.5|697.1|699|698.4|695.1|694.5|173866
1600845600000|2020-09-23 07:20:00|697.4|696.8|699.1|698.3|700.7|700.2|695.6|695.1|191254
1600845900000|2020-09-23 07:25:00|699.2|698.4|696.1|695.7|699.3|698.6|696.1|695.5|66254
1600846200000|2020-09-23 07:30:00|696.2|696.1|697.4|696.8|700.1|699.7|696|695.8|214118
1600846500000|2020-09-23 07:35:00|697.3|696.7|697.6|697.2|697.7|697.6|695.2|695|125169
1600846800000|2020-09-23 07:40:00|697.5|697.1|699.8|699.2|699.9|699.2|696.9|696.5|59133
1600847100000|2020-09-23 07:45:00|699.7|699.3|704.2|704|704.4|704|699.6|699.2|121212
1600847400000|2020-09-23 07:50:00|704.1|703.9|704.5|704.1|704.9|704.7|703.1|702.4|44079
1600847700000|2020-09-23 07:55:00|704.6|704.2|706.5|706.2|706.9|706.4|704.3|703.8|149801
1600848000000|2020-09-23 08:00:00|706.6|706.3|708.2|707.8|708.7|708.4|706|705.5|221800
1600848300000|2020-09-23 08:05:00|708.3|707.9|707.4|707.2|709|708.8|706.5|706.2|90298
1600848600000|2020-09-23 08:10:00|707.5|707.1|709.4|709.1|709.5|709.1|706.7|706.4|166862
1600848900000|2020-09-23 08:15:00|709.3|709.2|711.2|711|711.9|711.7|709.2|709.1|192749
1600849200000|2020-09-23 08:20:00|711.1|710.9|709.8|709.4|711.3|711|709.2|708.8|74299
1600849500000|2020-09-23 08:25:00|709.9|709.5|711.6|711.4|712|711.7|709.8|709.5|116243
1600849800000|2020-09-23 08:30:00|711.8|711.5|714.3|713.9|714.5|714.1|711.7|711.4|169878
1600850100000|2020-09-23 08:35:00|714.2|714|715.2|714.9|715.7|715.5|713.6|713.4|61202
1600850400000|2020-09-23 08:40:00|715.3|715|713.7|713.4|715.6|715.3|712.8|712.5|92259
1600850700000|2020-09-23 08:45:00|713.8|713.5|713|712.8|714.4|714.2|712.9|712.7|45879
1600851000000|2020-09-23 08:50:00|713.1|712.9|713|712.7|713.5|713.2|711.8|711.7|60994
1600851300000|2020-09-23 08:55:00|712.9|712.8|712.9|712.6|713.8|713.5|712.5|712.2|69682
1600851600000|2020-09-23 09:00:00|712.8|712.7|713|712.7|714.2|714|712.8|712.5|41047
1600851900000|2020-09-23 09:05:00|712.7|712.6|711.5|711.2|713.7|713.5|711|710.8|48733
1600852200000|2020-09-23 09:10:00|711.4|711|712.2|712|712.4|712.2|711.2|710.9|28252
1600852500000|2020-09-23 09:15:00|712.1|711.9|712.3|712|714.1|713.9|711.7|711.5|122143
1600852800000|2020-09-23 09:20:00|712.4|712.1|713|712.7|713.8|713.5|712.4|712.1|55395
1600853100000|2020-09-23 09:25:00|712.9|712.6|712.1|711.8|713.7|713.4|711.6|711.4|67183
1600853400000|2020-09-23 09:30:00|712.2|711.9|712|711.7|712.5|712.3|711.2|711|78666
1600853700000|2020-09-23 09:35:00|712.1|711.8|711.5|711.2|712.7|712.4|711|710.8|73896
1600854000000|2020-09-23 09:40:00|711.6|711.3|710.4|710.1|713.4|713.1|710.2|710|150149
1600854300000|2020-09-23 09:45:00|710.5|710.2|711|710.6|711.5|711|710.3|710.2|52565
1600854600000|2020-09-23 09:50:00|710.9|710.5|711.5|711.2|711.5|711.2|710.3|710.1|36061
1600854900000|2020-09-23 09:55:00|711.6|711.3|711.6|711.3|711.8|711.5|710.7|710.4|64112
1600855200000|2020-09-23 10:00:00|711.7|711.4|710.6|710.3|712|711.8|710.4|710.1|23034
1600855500000|2020-09-23 10:05:00|710.5|710.2|708.8|708.5|710.8|710.5|708.5|708.2|49035
1600855800000|2020-09-23 10:10:00|708.7|708.3|710.1|709.7|710.2|709.9|707.9|707.5|137982
1600856100000|2020-09-23 10:15:00|710|709.8|707.6|707.3|710|709.8|707.4|707|63806
1600856400000|2020-09-23 10:20:00|707.5|707.4|709.1|709|709.6|709.3|707.4|707.1|89789
1600856700000|2020-09-23 10:25:00|709.2|708.9|710.3|710.1|710.5|710.2|709.2|708.9|11009
1600857000000|2020-09-23 10:30:00|710.4|710.2|712|711.7|712.1|712|709.4|709.2|88200
1600857300000|2020-09-23 10:35:00|711.9|711.6|709.7|709.5|711.9|711.6|709.7|709.4|36637
1600857600000|2020-09-23 10:40:00|709.6|709.4|708.9|708.7|710|709.7|708.7|708.5|93230
1600857900000|2020-09-23 10:45:00|709|708.8|709.9|709.5|710|709.6|708.6|708.4|47475
1600858200000|2020-09-23 10:50:00|710|709.6|710.6|710.4|710.7|710.4|709.4|709.2|26380
1600858500000|2020-09-23 10:55:00|710.5|710.3|709.2|708.9|710.5|710.3|709.1|708.8|29435
1600858800000|2020-09-23 11:00:00|709.3|709|710|709.7|710.8|710|709.3|709|17351
1600859100000|2020-09-23 11:05:00|709.9|709.6|710.5|710.4|711.4|711.1|709.8|709.5|44696
1600859400000|2020-09-23 11:10:00|710.6|710.5|709.9|709.7|711|710.6|709.3|709|22982
1600859700000|2020-09-23 11:15:00|710|709.8|709.1|708.8|710.2|709.9|709|708.6|60336
1600860000000|2020-09-23 11:20:00|709|708.7|709.3|709.1|709.8|709.5|708.8|708.5|23240
1600860300000|2020-09-23 11:25:00|709.4|709.2|708.6|708.2|709.5|709.3|708.1|708|22602
1600860600000|2020-09-23 11:30:00|708.7|708.3|709.3|709.1|709.4|709.1|708.5|708.2|41544
1600860900000|2020-09-23 11:35:00|709.4|709.2|712|711.8|712|711.8|709.1|708.9|97209
1600861200000|2020-09-23 11:40:00|711.9|711.7|710.3|710|712|711.7|710.2|710|28583
1600861500000|2020-09-23 11:45:00|710.4|710.1|709.7|709.4|711|710.7|709.7|709.3|18798
1600861800000|2020-09-23 11:50:00|709.6|709.3|709.6|709.4|709.9|709.7|709.3|709|23536
1600862100000|2020-09-23 11:55:00|709.7|709.5|710.2|709.9|710.2|710|709.5|709.3|26076
1600862400000|2020-09-23 12:00:00|710.3|710|709.6|709.2|710.4|710.2|708.4|708|50346
1600862700000|2020-09-23 12:05:00|709.5|709.3|709.7|709.4|709.8|709.5|708.4|708.2|91645
1600863000000|2020-09-23 12:10:00|709.6|709.3|710.4|710.2|710.5|710.2|709.3|709.1|25651
1600863300000|2020-09-23 12:15:00|710.3|710.1|709.6|709.3|710.7|710.4|709.1|709|64917
1600863600000|2020-09-23 12:20:00|709.5|709.2|709|708.7|709.9|709.6|707.2|707|247056
1600863900000|2020-09-23 12:25:00|708.9|708.8|709.4|709.1|709.7|709.4|708.3|708.1|22237
1600864200000|2020-09-23 12:30:00|709.9|709.2|711.3|711|711.4|711.1|709.6|709.2|53926
1600864500000|2020-09-23 12:35:00|711.2|710.9|711.3|711|711.7|711.4|710.9|710.8|21001
1600864800000|2020-09-23 12:40:00|711.4|710.9|710.9|710.6|712|711.7|710.8|710.6|25288
1600865100000|2020-09-23 12:45:00|710.8|710.5|708.4|708.2|710.9|710.7|708.2|707.9|146968
1600865400000|2020-09-23 12:50:00|708.3|708.1|708.3|708|708.4|708.2|706.8|706.4|134503
1600865700000|2020-09-23 12:55:00|708.2|708.1|708.6|708.3|709.3|708.9|708.1|707.9|53780
1600866000000|2020-09-23 13:00:00|708.7|708.1|708.3|708|708.9|708.6|707.8|707.5|11472
1600866300000|2020-09-23 13:05:00|708.2|708.1|707|706.8|708.3|708.1|706.8|706.5|46693
1600866600000|2020-09-23 13:10:00|707.1|706.9|706.9|706.5|707.8|707.6|705.7|705.5|107077
1600866900000|2020-09-23 13:15:00|706.8|706.6|706.3|706.1|707.2|707|706.1|706|26944
1600867200000|2020-09-23 13:20:00|706.1|706|706.4|706.1|707.8|707.6|706.1|706|101319
1600867500000|2020-09-23 13:25:00|706.1|706|706.5|706.2|707|706.9|706.1|706|72410
1600867800000|2020-09-23 13:30:00|706.6|706.3|708.7|708.4|708.8|708.5|706.1|706|161007
1600868100000|2020-09-23 13:35:00|708.8|708.5|710|709.7|710|709.8|708.4|708.1|106512
1600868400000|2020-09-23 13:40:00|710.1|709.8|709.3|709.1|711.2|711|708.5|708.3|73681
1600868700000|2020-09-23 13:45:00|709.2|709|705.5|705.3|709.9|709.7|705.2|705|235198
1600869000000|2020-09-23 13:50:00|705.6|705.4|701.8|701.5|706.5|706|701.4|701.2|191637
1600869300000|2020-09-23 13:55:00|701.7|701.2|702.4|702|702.9|702.5|700.9|700.6|203430
1600869600000|2020-09-23 14:00:00|702.5|702.1|703.6|703.2|704.1|703.6|701.7|701.4|244182
1600869900000|2020-09-23 14:05:00|703.5|703.3|700.4|700.1|703.5|703.3|700.2|700|114884
1600870200000|2020-09-23 14:10:00|700.5|700.2|700.4|700.2|703.3|703|699.6|699.2|203063
1600870500000|2020-09-23 14:15:00|700.5|700.3|699.8|699.5|701.1|700.8|698.7|698.3|238116
1600870800000|2020-09-23 14:20:00|699.7|699.4|699.7|699.3|700.9|700.6|699.3|699.1|86642
1600871100000|2020-09-23 14:25:00|699.6|699.2|700.9|700.5|701.9|701.6|699.2|699|103064
1600871400000|2020-09-23 14:30:00|700.8|700.6|699.1|698.7|701.7|701.4|699.1|698.7|162193
1600871700000|2020-09-23 14:35:00|699|698.6|697|696.6|699|698.6|696.2|696.1|204642
1600872000000|2020-09-23 14:40:00|696.9|696.5|699.2|698.9|699.8|699.4|696.1|696|201511
1600872300000|2020-09-23 14:45:00|699.1|698.8|700.3|700|700.5|700.1|698.6|698.3|106214
1600872600000|2020-09-23 14:50:00|700.2|699.9|699.7|699.5|700.5|700.3|698.1|697.8|138646
1600872900000|2020-09-23 14:55:00|699.8|699.6|698.7|698.6|701|700.8|698.5|698.3|68718
1600873200000|2020-09-23 15:00:00|698.6|698.5|699.9|699.7|700|699.7|697.5|697.1|174485
1600873500000|2020-09-23 15:05:00|699.8|699.6|700.5|700.3|701.4|701.1|699.7|699.5|170578
1600873800000|2020-09-23 15:10:00|700.6|700.4|699.9|699.7|701.6|701.3|699.6|699.3|113218
1600874100000|2020-09-23 15:15:00|700|699.8|698.4|698.1|700.2|700|697.7|697.4|165430
1600874400000|2020-09-23 15:20:00|698.3|698|698.3|698.1|698.4|698.2|697|696.8|143077
1600874700000|2020-09-23 15:25:00|698.1|698|696.4|696.3|698.2|698|695.4|695.1|304390
1600930800000|2020-09-24 07:00:00|686|685|685.3|684.4|686.7|685.9|682.8|682|462118
1600931100000|2020-09-24 07:05:00|685.1|684.2|685.1|684.3|691.3|690.5|683.7|683|276729
1600931400000|2020-09-24 07:10:00|685|684.2|692|691.5|692|691.5|684|683.4|103862
1600931700000|2020-09-24 07:15:00|691.9|691.6|691.7|691.1|692.4|691.7|688.6|688.5|190281
1600932000000|2020-09-24 07:20:00|691.6|691.2|688.3|687.7|692.2|691.8|688|687.7|123111
1600932300000|2020-09-24 07:25:00|688.2|688|686.6|686.2|690.3|689.9|686.6|686.1|93147
1600932600000|2020-09-24 07:30:00|686.5|686|688.7|688.3|689.3|688.7|684.6|684.2|97339
1600932900000|2020-09-24 07:35:00|688.6|688.5|689.8|689.1|690.4|690|686.9|686.5|73649
1600933200000|2020-09-24 07:40:00|689.7|689|690.4|690|690.7|690.3|688.5|688.3|44224
1600933500000|2020-09-24 07:45:00|690.5|690.1|689.8|689.3|691.4|691.3|688.6|688.4|69690
1600933800000|2020-09-24 07:50:00|689.9|689.4|688.9|688.6|690.9|690.6|688.3|688|35488
1600934100000|2020-09-24 07:55:00|688.8|688.5|689.7|689.5|690.3|690.1|687.4|687|95536
1600934400000|2020-09-24 08:00:00|689.6|689.4|686.7|686.3|689.9|689.7|686.6|686.2|109680
1600934700000|2020-09-24 08:05:00|686.8|686.1|685.9|685.5|687.5|687.2|685.7|685.2|91965
1600935000000|2020-09-24 08:10:00|685.8|685.6|683.4|683.1|686.5|686.2|683.1|683|138750
1600935300000|2020-09-24 08:15:00|683.3|683|684.4|684.1|685|684.6|682.8|682.5|148181
1600935600000|2020-09-24 08:20:00|684.3|684|683.9|683.5|685|684.7|683.2|683|65331
1600935900000|2020-09-24 08:25:00|683.8|683.6|685.9|685.6|686.6|686.2|683.6|683.3|30523
1600936200000|2020-09-24 08:30:00|685.8|685.7|685.8|685.5|686.3|686.1|684.6|684.3|45376
1600936500000|2020-09-24 08:35:00|685.7|685.6|685.6|685.4|687.4|687.2|685.5|685.2|32078
1600936800000|2020-09-24 08:40:00|685.7|685.5|686.7|686.5|686.7|686.6|685.3|685.1|127070
1600937100000|2020-09-24 08:45:00|686.6|686.4|688.1|687.9|688.6|688.3|685.6|685.4|86014
1600937400000|2020-09-24 08:50:00|688|687.8|687.7|687.4|688.4|688.2|687.2|687|116350
1600937700000|2020-09-24 08:55:00|687.8|687.5|687.5|687.3|688.9|688.7|687.4|687.2|57583
1600938000000|2020-09-24 09:00:00|687.4|687.4|686.1|686|687.8|687.5|685.8|685.7|62589
1600938300000|2020-09-24 09:05:00|686.2|686.1|686.3|686|686.8|686.7|685.7|685.4|52512
1600938600000|2020-09-24 09:10:00|686.2|685.9|687.7|687.4|687.8|687.5|686|685.8|16959
1600938900000|2020-09-24 09:15:00|687.8|687.5|689.9|689.7|690.2|690|687.5|687.3|47683
1600939200000|2020-09-24 09:20:00|689.8|689.6|690.9|690.6|691.4|691.2|689.7|689.5|54721
1600939500000|2020-09-24 09:25:00|691|690.7|691.6|691.2|692|691.6|690.7|690.5|60252
1600939800000|2020-09-24 09:30:00|691.5|691.1|691.2|690.9|692.8|692.4|690.9|690.8|163034
1600940100000|2020-09-24 09:35:00|691.3|691|693.3|693.1|693.4|693.1|691.3|690.9|37702
1600940400000|2020-09-24 09:40:00|693.2|693|696|695.8|696|695.8|693.1|692.9|72967
1600940700000|2020-09-24 09:45:00|695.9|695.7|696.9|696.5|697.5|697.2|694.8|694.7|144931
1600941000000|2020-09-24 09:50:00|697|696.6|695.3|695.1|698|697.7|694.5|694|120334
1600941300000|2020-09-24 09:55:00|695.2|695.2|698|697.6|698.1|697.8|695.2|695.1|78518
1600941600000|2020-09-24 10:00:00|698.1|697.7|699.7|699.4|699.8|699.5|697.8|697.5|51147
1600941900000|2020-09-24 10:05:00|699.8|699.5|699.7|699.5|700|699.8|699.5|699.3|26621
1600942200000|2020-09-24 10:10:00|699.8|699.6|700.3|700|701|700.5|699|698.6|93958
1600942500000|2020-09-24 10:15:00|700.2|699.9|701.4|701.1|701.6|701.2|699.1|698.9|40276
1600942800000|2020-09-24 10:20:00|701.3|701|702.8|702.5|702.9|702.6|700.3|700|241980
1600943100000|2020-09-24 10:25:00|702.9|702.4|703.5|703.2|703.8|703.4|702.4|702.1|181439
1600943400000|2020-09-24 10:30:00|703.4|703.1|701.2|700.7|703.9|703.6|700.8|700.2|144046
1600943700000|2020-09-24 10:35:00|701.1|700.6|701.6|701.2|701.7|701.2|700.1|699.7|67054
1600944000000|2020-09-24 10:40:00|701.5|701.3|701.7|701.2|701.7|701.3|700.4|700.2|50890
1600944300000|2020-09-24 10:45:00|701.8|701.3|704.8|704.3|705|704.7|701.7|701.3|58465
1600944600000|2020-09-24 10:50:00|704.7|704.2|705.3|705|705.4|705.1|704.1|703.9|79445
1600944900000|2020-09-24 10:55:00|708.3|706.1|704.7|704.3|708.3|706.7|703.2|702.8|162262
1600945200000|2020-09-24 11:00:00|705|703.7|704.7|704.4|705.6|705.3|704.3|703.7|29530
1600945500000|2020-09-24 11:05:00|704.8|704.5|703|702.7|704.8|704.5|702.8|702.7|81798
1600945800000|2020-09-24 11:10:00|702.9|702.8|702.3|702|703|702.8|702|701.7|26430
1600946100000|2020-09-24 11:15:00|702.4|702.1|703.4|703.1|703.5|703.2|701.5|701.2|24530
1600946400000|2020-09-24 11:20:00|703.3|703|704.3|704|704.4|704|702.5|702.3|30689
1600946700000|2020-09-24 11:25:00|704.2|704.1|705|704.9|705|704.9|703.8|703.6|24632
1600947000000|2020-09-24 11:30:00|704.9|704.8|704.3|704|705.7|705.4|704|703.7|91757
1600947300000|2020-09-24 11:35:00|704.2|703.9|704.4|704.1|704.8|704.6|703.2|703.1|25158
1600947600000|2020-09-24 11:40:00|704.3|704|703.2|702.9|704.5|704.2|702.9|702.6|60843
1600947900000|2020-09-24 11:45:00|703.3|703|702.8|702.5|703.7|703.5|702.8|702.4|9871
1600948200000|2020-09-24 11:50:00|702.7|702.4|703.4|702.9|703.7|703.3|701.9|701.6|63519
1600948500000|2020-09-24 11:55:00|703.3|703|701|700.7|703.9|703.5|701|700.7|75154
1600948800000|2020-09-24 12:00:00|701.1|700.6|699.8|699.5|701.5|701.2|699.4|699.2|89429
1600949100000|2020-09-24 12:05:00|699.7|699.4|700.2|699.8|700.5|700.1|698.9|698.6|49116
1600949400000|2020-09-24 12:10:00|700.1|699.9|704|703.7|704.5|704.1|700.1|699.9|277688
1600949700000|2020-09-24 12:15:00|704.1|703.8|703.4|703.1|704.9|704.5|703.1|702.8|51780
1600950000000|2020-09-24 12:20:00|703.3|703|701.7|701.3|703.4|703.2|701.5|701.1|53803
1600950300000|2020-09-24 12:25:00|701.8|701.4|701.3|700.9|702.2|702|700.7|700.4|43872
1600950600000|2020-09-24 12:30:00|701.5|701|699|698.6|701.5|701.1|698.4|698.2|105655
1600950900000|2020-09-24 12:35:00|699.1|698.7|697.8|697.5|699.8|699.4|697.7|697.3|108195
1600951200000|2020-09-24 12:40:00|697.9|697.6|697.3|696.8|698.9|698.6|697.1|696.8|150291
1600951500000|2020-09-24 12:45:00|697.2|696.9|699.7|699.5|700.1|699.8|697|696.6|48170
1600951800000|2020-09-24 12:50:00|699.8|699.6|698.8|698.4|700.2|699.8|698.7|698.4|31981
1600952100000|2020-09-24 12:55:00|698.7|698.5|700|699.7|700.1|699.8|698.6|698.2|17643
1600952400000|2020-09-24 13:00:00|700.1|699.8|698.3|697.9|700.3|700.2|698.3|697.8|28437
1600952700000|2020-09-24 13:05:00|698.2|698|697.1|696.8|698.9|698.6|697|696.7|31940
1600953000000|2020-09-24 13:10:00|697.2|696.9|695.5|695.1|697.3|697|694.4|694.1|64908
1600953300000|2020-09-24 13:15:00|695.4|695.3|693.4|693.1|695.4|695.3|693.1|692.8|61297
1600953600000|2020-09-24 13:20:00|693.3|693|695|694.8|695.1|694.8|693|692.8|82219
1600953900000|2020-09-24 13:25:00|694.9|694.6|695.8|695.3|696.7|696.3|694.8|694.4|54597
1600954200000|2020-09-24 13:30:00|695.7|695.4|691.7|691.2|695.7|695.4|690.5|690.1|97732
1600954500000|2020-09-24 13:35:00|691.6|691.1|690|689.6|692.8|692.4|689.9|689.5|73674
1600954800000|2020-09-24 13:40:00|689.9|689.5|691.1|690.7|692.4|692.1|689.3|688.9|80737
1600955100000|2020-09-24 13:45:00|691|690.6|697.4|697.1|697.9|697.4|690.6|690.1|77552
1600955400000|2020-09-24 13:50:00|697.5|697.2|696.4|696.1|698.1|697.8|694.8|694.6|67805
1600955700000|2020-09-24 13:55:00|696.3|696|693.9|693.6|696.4|696.2|693|692.6|102862
1600956000000|2020-09-24 14:00:00|694|693.7|696.2|695.8|697.1|696.9|693.9|693.6|122258
1600956300000|2020-09-24 14:05:00|696.3|695.9|699.6|699.2|699.7|699.3|696.2|695.9|162556
1600956600000|2020-09-24 14:10:00|699.5|699.1|698.2|698|699.6|699.2|697.2|696.8|81430
1600956900000|2020-09-24 14:15:00|698.3|697.9|698.2|697.9|699.2|698.8|697.6|697.3|31152
1600957200000|2020-09-24 14:20:00|698.1|697.8|693.7|693.5|698.1|697.8|693.7|693.4|87991
1600957500000|2020-09-24 14:25:00|693.8|693.4|692|691.6|694.5|694.1|691.4|691|260955
1600957800000|2020-09-24 14:30:00|691.9|691.5|691.4|691.2|692|691.6|690.2|690|134693
1600958100000|2020-09-24 14:35:00|691.5|691.3|693.1|692.8|694.4|694.1|691|690.7|106091
1600958400000|2020-09-24 14:40:00|693.2|692.9|692.7|692.5|694.6|694.2|692.5|692.2|97540
1600958700000|2020-09-24 14:45:00|692.8|692.6|693|692.6|695.7|695.3|692.7|692.4|68766
1600959000000|2020-09-24 14:50:00|692.9|692.5|692.9|692.5|694.5|694.2|691.5|691.2|85962
1600959300000|2020-09-24 14:55:00|692.8|692.4|692.1|691.8|692.8|692.4|690.8|690.5|71615
1600959600000|2020-09-24 15:00:00|692.2|691.9|691.3|691|692.9|692.6|691.3|690.9|81667
1600959900000|2020-09-24 15:05:00|691.4|691.1|690.1|689.8|692.4|692|689.4|689.2|101676
1600960200000|2020-09-24 15:10:00|690.2|689.9|693.1|692.9|693.8|693.4|690.1|689.8|212612
1600960500000|2020-09-24 15:15:00|693|692.8|692.1|691.9|693.7|693.4|692.1|691.8|213182
1600960800000|2020-09-24 15:20:00|692.2|692|694|693.8|694.3|694.1|691.7|691.4|155656
1600961100000|2020-09-24 15:25:00|693.9|693.7|694.6|694.2|695.1|694.7|693.7|693.4|168434
1601017200000|2020-09-25 07:00:00|699.9|698.5|695.4|694.8|700|698.6|695|694.6|194540
1601017500000|2020-09-25 07:05:00|695.3|694.9|700.4|699.6|701.3|700.5|693.3|692.5|226425
1601017800000|2020-09-25 07:10:00|700.6|699.5|698.9|698.5|700.9|700.4|698.3|697.7|123909
1601018100000|2020-09-25 07:15:00|699.1|698.4|697.4|696.9|699.9|699.3|696.6|696|33895
1601018400000|2020-09-25 07:20:00|697.3|696.8|695.6|695|699.5|699|694.3|693.8|49754
1601018700000|2020-09-25 07:25:00|695.5|694.9|698.9|698.2|699|698.3|694.3|694.1|46521
1601019000000|2020-09-25 07:30:00|698.8|698.3|695.7|695.1|698.9|698.5|695.4|694.9|65912
1601019300000|2020-09-25 07:35:00|695.6|695|697.9|697.3|698|697.7|695.4|695|39438
1601019600000|2020-09-25 07:40:00|697.8|697.4|696.9|696.5|698.6|698.1|695.6|695|67755
1601019900000|2020-09-25 07:45:00|696.8|696.4|695.6|695.2|697.4|696.9|695.2|694.7|32045
1601020200000|2020-09-25 07:50:00|695.5|695.1|694.9|694.4|695.9|695.6|693.2|692.7|82494
1601020500000|2020-09-25 07:55:00|695.1|694.5|694.4|694|695.2|694.8|693.9|693.4|29752
1601020800000|2020-09-25 08:00:00|694.5|694.1|695.1|694.6|696|695.8|694|693.8|32634
1601021100000|2020-09-25 08:05:00|695|694.5|691.7|691.1|695|694.5|690.2|690|86953
1601021400000|2020-09-25 08:10:00|691.6|691.2|690.7|690.3|691.6|691.2|688.6|688.2|100466
1601021700000|2020-09-25 08:15:00|690.6|690.2|689.9|689.4|690.6|690.2|688.9|688.6|40887
1601022000000|2020-09-25 08:20:00|689.8|689.5|691.8|691.5|691.9|691.5|688.6|688.2|60260
1601022300000|2020-09-25 08:25:00|691.7|691.4|691.6|691.2|692.5|692|690.9|690.5|53956
1601022600000|2020-09-25 08:30:00|691.5|691.1|691.9|691.5|692.8|692.3|691.1|690.8|59655
1601022900000|2020-09-25 08:35:00|692|691.6|693|692.6|693|692.8|691.4|691.1|31936
1601023200000|2020-09-25 08:40:00|693.1|692.7|692.9|692.5|694.1|693.8|691.9|691.5|43302
1601023500000|2020-09-25 08:45:00|693|692.6|693.7|693.4|694|693.6|692.7|692.3|78057
1601023800000|2020-09-25 08:50:00|693.8|693.5|693.2|693|694|693.6|692.3|692|45639
1601024100000|2020-09-25 08:55:00|693.3|693.1|693.1|692.8|693.6|693.3|692.6|692.3|28927
1601024400000|2020-09-25 09:00:00|693|692.9|692.5|692.2|693.6|693.4|692.4|692.2|45916
1601024700000|2020-09-25 09:05:00|692.4|692.3|691.3|690.9|693.3|692.9|690.9|690.5|14558
1601025000000|2020-09-25 09:10:00|691.4|691|691.1|690.7|692.2|691.8|690.7|690.3|27230
1601025300000|2020-09-25 09:15:00|691|690.8|690.8|690.5|691.5|691.2|690.2|690|31387
1601025600000|2020-09-25 09:20:00|690.7|690.4|688.9|688.6|691.1|690.8|688.9|688.6|40548
1601025900000|2020-09-25 09:25:00|688.8|688.5|688.2|688|689.8|689.7|688|687.8|156145
1601026200000|2020-09-25 09:30:00|688.3|687.9|688.8|688.5|689.5|689.3|688|687.6|139258
1601026500000|2020-09-25 09:35:00|688.7|688.4|687.6|687.3|688.9|688.7|687.5|687.2|97043
1601026800000|2020-09-25 09:40:00|687.5|687.2|684.7|684.3|687.8|687.5|684.7|684.3|137499
1601027100000|2020-09-25 09:45:00|684.6|684.4|685|684.7|685.9|685.5|683.2|683|135113
1601027400000|2020-09-25 09:50:00|685.1|684.8|686.8|686.6|687|686.8|684.2|684.1|94868
1601027700000|2020-09-25 09:55:00|686.9|686.7|687.8|687.4|687.9|687.5|686.3|686.1|67363
1601028000000|2020-09-25 10:00:00|687.7|687.3|686.9|686.5|688|687.7|686.4|686|17157
1601028300000|2020-09-25 10:05:00|686.8|686.4|686.4|686|687.5|687.1|685.9|685.7|41383
1601028600000|2020-09-25 10:10:00|686.3|686.1|684.2|683.9|686.3|686.1|683.9|683.5|52523
1601028900000|2020-09-25 10:15:00|684.1|683.8|684.3|684|684.6|684.4|683.5|683.1|59987
1601029200000|2020-09-25 10:20:00|684.2|683.9|682.4|682.1|684.5|684.1|682.3|682|130158
1601029500000|2020-09-25 10:25:00|682.3|682|682|681.7|683.4|683.1|681.7|681.3|79113
1601029800000|2020-09-25 10:30:00|681.9|681.6|684|683.6|684.2|683.8|681.6|681.2|56602
1601030100000|2020-09-25 10:35:00|683.9|683.8|683.3|683|684.9|684.7|682.7|682.4|76350
1601030400000|2020-09-25 10:40:00|683.4|683.1|680.4|680.1|683.4|683.2|679.9|679.6|287730
1601030700000|2020-09-25 10:45:00|680.3|680|677.6|677.2|680.9|680.7|677.1|676.9|220562
1601031000000|2020-09-25 10:50:00|677.7|677.3|678.9|678.6|680.6|680.2|677.6|677.3|116564
1601031300000|2020-09-25 10:55:00|678.8|678.5|680.7|680.4|681.2|680.8|678.7|678.4|71861
1601031600000|2020-09-25 11:00:00|681.5|681|680.5|680.1|681.6|681.2|680.3|680|151850
1601031900000|2020-09-25 11:05:00|680.4|680|681.3|681|681.5|681.2|679.1|678.8|109473
1601032200000|2020-09-25 11:10:00|681.4|681.1|681|680.8|681.7|681.4|680.5|680.1|45580
1601032500000|2020-09-25 11:15:00|681.1|680.7|680.8|680.6|681.6|681.3|680.7|680.4|30090
1601032800000|2020-09-25 11:20:00|680.9|680.5|679.7|679.5|681.6|681.3|679.6|679.3|50886
1601033100000|2020-09-25 11:25:00|679.6|679.4|678.8|678.4|679.8|679.5|678.6|678.3|18160
1601033400000|2020-09-25 11:30:00|678.7|678.3|679.8|679.3|679.9|679.6|677.8|677.4|62432
1601033700000|2020-09-25 11:35:00|679.7|679.5|679.1|678.6|680.1|679.8|678|677.7|49737
1601034000000|2020-09-25 11:40:00|679|678.5|681|680.8|681.6|681.4|678.4|678.1|54077
1601034300000|2020-09-25 11:45:00|680.9|680.9|680.5|680.1|681.3|681|680.1|679.9|18899
1601034600000|2020-09-25 11:50:00|680.4|680|682.8|682.4|683.3|683|680|679.7|56088
1601034900000|2020-09-25 11:55:00|682.9|682.5|681.7|681.4|683.1|682.8|681.5|681.1|50397
1601035200000|2020-09-25 12:00:00|681.8|681.5|682.5|682.2|683|682.8|681.8|681.5|35060
1601035500000|2020-09-25 12:05:00|682.6|682.3|682.4|682.1|683|682.6|681.9|681.6|13100
1601035800000|2020-09-25 12:10:00|682.3|682|680|679.6|682.7|682.3|679.6|679.3|41520
1601036100000|2020-09-25 12:15:00|679.9|679.5|680.3|680|681|680.6|679.8|679.4|32082
1601036400000|2020-09-25 12:20:00|680.2|679.9|679.5|679.1|681.2|681|679.1|678.8|22401
1601036700000|2020-09-25 12:25:00|679.6|679.2|681.5|681.1|681.6|681.2|679.3|679|54041
1601037000000|2020-09-25 12:30:00|681.4|681|680.2|679.8|681.7|681.4|680|679.7|37725
1601037300000|2020-09-25 12:35:00|680.1|679.7|680.4|680.2|681.4|681|680|679.7|28487
1601037600000|2020-09-25 12:40:00|680.5|680.1|681.7|681.4|682|681.7|679.8|679.5|64737
1601037900000|2020-09-25 12:45:00|681.8|681.5|681.2|680.8|682.6|682.3|681|680.7|59028
1601038200000|2020-09-25 12:50:00|681.3|680.9|679.6|679.4|681.4|681.2|679.6|679.2|13075
1601038500000|2020-09-25 12:55:00|679.5|679.5|681|680.7|681.3|681|679.1|678.8|41728
1601038800000|2020-09-25 13:00:00|680.9|680.6|680.8|680.5|681|680.7|680.1|679.8|10417
1601039100000|2020-09-25 13:05:00|680.9|680.6|681.6|681.2|681.9|681.6|680.7|680.4|32127
1601039400000|2020-09-25 13:10:00|681.7|681.3|681.7|681.5|682.1|681.8|681.1|680.8|21703
1601039700000|2020-09-25 13:15:00|681.6|681.4|680.9|680.6|682.5|682.3|680.6|680.3|52661
1601040000000|2020-09-25 13:20:00|681|680.5|679.7|679.4|681.3|681|679.5|679.3|33971
1601040300000|2020-09-25 13:25:00|679.6|679.5|678.5|678.3|679.7|679.5|678.1|678|59150
1601040600000|2020-09-25 13:30:00|678.6|678.4|678.8|678.6|680.1|679.8|678.2|678|87563
1601040900000|2020-09-25 13:35:00|678.9|678.7|679.2|678.9|681.4|681|678.1|678|103531
1601041200000|2020-09-25 13:40:00|679.1|678.8|681.5|681.2|682|681.6|679.1|678.7|49701
1601041500000|2020-09-25 13:45:00|681.4|681.1|680.2|679.9|682.2|681.8|678.7|678.4|124791
1601041800000|2020-09-25 13:50:00|680.3|679.8|681.3|681|682.2|681.9|679|678.7|105189
1601042100000|2020-09-25 13:55:00|681.5|681.1|681.4|681.1|682.1|681.7|679.6|679.2|82567
1601042400000|2020-09-25 14:00:00|681.5|681|681.8|681.4|682.3|682|680.5|680.2|41741
1601042700000|2020-09-25 14:05:00|681.7|681.5|679.5|679.2|682|681.7|679.4|679.1|106609
1601043000000|2020-09-25 14:10:00|679.4|679.3|676.6|676.3|679.4|679.3|676.1|675.7|123947
1601043300000|2020-09-25 14:15:00|676.5|676.2|677.2|676.9|677.6|677.3|676|675.7|65196
1601043600000|2020-09-25 14:20:00|677.1|677|679.5|679.1|680|679.7|676.6|676.2|92690
1601043900000|2020-09-25 14:25:00|679.6|679|680.7|680.4|681.3|680.9|679.2|678.9|94262
1601044200000|2020-09-25 14:30:00|680.6|680.3|678.5|678.1|680.6|680.4|678.3|678|143359
1601044500000|2020-09-25 14:35:00|678.4|678|680.8|680.5|680.9|680.7|677.9|677.6|66129
1601044800000|2020-09-25 14:40:00|680.9|680.6|681.1|680.9|681.7|681.4|679.8|679.5|62234
1601045100000|2020-09-25 14:45:00|681.3|681|679.4|679.1|683|682.8|678.9|678.5|105833
1601045400000|2020-09-25 14:50:00|679.5|679.2|680.7|680.4|681.2|680.9|678.6|678.3|53694
1601045700000|2020-09-25 14:55:00|680.6|680.3|679.7|679.4|680.6|680.4|678.5|678.1|78353
1601046000000|2020-09-25 15:00:00|679.9|679.7|676.5|676.3|680.1|679.8|676.5|676.2|137863
1601046300000|2020-09-25 15:05:00|676.6|676.2|676|675.8|676.8|676.6|675.4|675.3|207238
1601046600000|2020-09-25 15:10:00|675.9|675.7|675.5|675.3|677.2|677.1|675.4|675.2|137130
1601046900000|2020-09-25 15:15:00|675.4|675.4|676.5|676.2|676.8|676.6|675.3|675.1|73592
1601047200000|2020-09-25 15:20:00|676.6|676.3|676.8|676.6|676.9|676.8|675.9|675.8|101496
1601047500000|2020-09-25 15:25:00|676.9|676.5|676|675.6|676.9|676.6|675.6|675.4|159566
1601276400000|2020-09-28 07:00:00|697.3|697|698.5|697.8|700|698.9|697.1|697|285919
1601276700000|2020-09-28 07:05:00|698.6|697.9|699.7|699.1|704.9|703.9|697.7|697.3|302343
1601277000000|2020-09-28 07:10:00|699.9|699.2|709.1|708.5|709.4|709|699.9|699.2|366103
1601277300000|2020-09-28 07:15:00|709|708.4|714|713.2|714|713.3|708.7|708.1|291246
1601277600000|2020-09-28 07:20:00|714.1|713.3|714.3|713.8|714.9|714.8|711.2|710.7|247065
1601277900000|2020-09-28 07:25:00|714.4|713.9|713|712.6|715|714.5|712.3|711.8|208218
1601278200000|2020-09-28 07:30:00|713.1|712.7|714.4|714.2|715.2|715|712.8|712.3|247530
1601278500000|2020-09-28 07:35:00|714.5|714.3|713.6|713.2|715|714.7|712.8|712.6|105269
1601278800000|2020-09-28 07:40:00|713.7|713.3|711.5|711|714|713.4|710.3|710|126425
1601279100000|2020-09-28 07:45:00|711.4|711.1|714.1|714|714.7|714.4|709.9|709.6|152448
1601279400000|2020-09-28 07:50:00|714.2|714.1|717.7|717.3|717.8|717.4|713.4|713.2|201915
1601279700000|2020-09-28 07:55:00|717.6|717.4|717|716.8|718|717.6|715.4|715.2|77716
1601280000000|2020-09-28 08:00:00|716.9|716.7|713.7|713.5|716.9|716.8|713|712.9|143686
1601280300000|2020-09-28 08:05:00|713.8|713.6|716.3|716|716.4|716|713.6|713.4|75698
1601280600000|2020-09-28 08:10:00|716.4|716.1|714|713.6|716.7|716.3|712.7|712.4|92279
1601280900000|2020-09-28 08:15:00|713.9|713.7|716|715.7|716|715.9|713.5|713.2|103346
1601281200000|2020-09-28 08:20:00|715.9|715.8|714.9|714.4|716.4|716.1|714.3|714|48225
1601281500000|2020-09-28 08:25:00|714.8|714.3|718.3|718.2|718.3|718.2|714.7|714.3|117568
1601281800000|2020-09-28 08:30:00|719|718.1|720.8|720.6|720.9|720.7|718.7|718.1|169502
1601282100000|2020-09-28 08:35:00|720.9|720.7|721.1|720.8|721.4|721.1|719.7|719.5|110332
1601282400000|2020-09-28 08:40:00|721|720.9|719.9|719.6|721.2|721.1|719|718.9|67177
1601282700000|2020-09-28 08:45:00|720|719.7|717|716.8|720.2|720|716.5|716.4|121544
1601283000000|2020-09-28 08:50:00|717.1|716.9|716.5|716.3|717.4|717.3|716.3|716|88770
1601283300000|2020-09-28 08:55:00|716.4|716.2|715.1|714.7|716.7|716.5|714.1|713.8|109912
1601283600000|2020-09-28 09:00:00|715|714.8|716|715.8|717.5|717.4|714.9|714.7|55860
1601283900000|2020-09-28 09:05:00|716.1|715.9|715.5|715.2|716.8|716.7|715.3|715.1|54311
1601284200000|2020-09-28 09:10:00|715.6|715.1|715.9|715.6|716.4|715.9|714.9|714.7|53959
1601284500000|2020-09-28 09:15:00|715.8|715.4|718|717.8|718|717.8|715.1|714.9|81024
1601284800000|2020-09-28 09:20:00|718.1|717.9|719.4|719.2|719.9|719.8|717.9|717.6|74460
1601285100000|2020-09-28 09:25:00|719.5|719.3|719|718.8|720.4|720.1|718.4|718.1|45737
1601285400000|2020-09-28 09:30:00|719.1|718.9|717.6|717.2|719.3|718.9|717.1|716.9|65519
1601285700000|2020-09-28 09:35:00|717.7|717.3|719.9|719.7|720|719.9|717.4|717.2|45374
1601286000000|2020-09-28 09:40:00|719.8|719.6|719.2|719.1|719.8|719.6|718.7|718.4|194516
1601286300000|2020-09-28 09:45:00|719.3|719.2|720.2|720|720.2|720|718.5|718.4|49563
1601286600000|2020-09-28 09:50:00|720.1|719.9|721.8|721.5|722|721.7|720|719.9|96240
1601286900000|2020-09-28 09:55:00|721.9|721.6|720.1|719.9|722|721.9|719.6|719.4|35061
1601287200000|2020-09-28 10:00:00|720|719.8|721.9|721.6|722.2|721.9|719|718.6|106450
1601287500000|2020-09-28 10:05:00|722|721.7|722.5|722.3|723.4|723.1|721.5|721.4|80237
1601287800000|2020-09-28 10:10:00|722.6|722.2|722.6|722.3|723.9|723.7|722.1|721.8|56280
1601288100000|2020-09-28 10:15:00|722.7|722.6|722.9|722.6|723.7|723.4|722.3|722.2|86416
1601288400000|2020-09-28 10:20:00|723|722.7|722.7|722.5|723.7|723.5|721.8|721.5|109593
1601288700000|2020-09-28 10:25:00|722.6|722.6|721|720.6|723|722.6|720.6|720.3|34964
1601289000000|2020-09-28 10:30:00|720.9|720.7|718.5|718.2|721.3|720.8|718.4|718|108389
1601289300000|2020-09-28 10:35:00|718.6|718.3|716.6|716.2|718.6|718.4|715.1|714.7|162798
1601289600000|2020-09-28 10:40:00|716.7|716.3|716.9|716.7|718.6|718.2|716.5|716.2|79554
1601289900000|2020-09-28 10:45:00|716.8|716.6|717.7|717.5|717.7|717.5|716.1|715.9|31325
1601290200000|2020-09-28 10:50:00|717.8|717.6|718.6|718.2|719.1|718.8|717.8|717.6|38803
1601290500000|2020-09-28 10:55:00|718.5|718.1|717|716.7|718.7|718.4|716.8|716.6|46131
1601290800000|2020-09-28 11:00:00|716.9|716.6|715.6|715.5|717.6|716.6|715.6|715.3|37616
1601291100000|2020-09-28 11:05:00|715.7|715.4|715.9|715.7|717|716.9|715.5|715.2|49270
1601291400000|2020-09-28 11:10:00|716|715.8|715.8|715.5|716.5|716.3|715.1|714.9|31273
1601291700000|2020-09-28 11:15:00|715.7|715.4|715.8|715.5|716.7|716.5|715.4|715.1|39541
1601292000000|2020-09-28 11:20:00|715.7|715.4|716.4|716.1|716.8|716.4|715.6|715.4|35746
1601292300000|2020-09-28 11:25:00|716.5|716.2|715|714.7|717|716.8|714.9|714.6|63717
1601292600000|2020-09-28 11:30:00|714.9|714.6|716.9|716.7|717|716.8|714.9|714.6|26459
1601292900000|2020-09-28 11:35:00|717|716.8|716.9|716.6|717.5|717.2|716.4|716.3|29507
1601293200000|2020-09-28 11:40:00|716.8|716.5|715.3|715.2|716.8|716.6|715.2|715|35491
1601293500000|2020-09-28 11:45:00|715.2|715|714.6|714.3|715.4|715.1|714|713.7|65784
1601293800000|2020-09-28 11:50:00|714.7|714.4|715.2|714.9|716|715.8|714.3|714|48361
1601294100000|2020-09-28 11:55:00|715.3|715|715.7|715.4|716|715.7|714.9|714.6|59178
1601294400000|2020-09-28 12:00:00|715.8|715.5|715.6|715.4|715.9|715.6|715.1|714.9|46492
1601294700000|2020-09-28 12:05:00|715.7|715.5|717.4|717.3|717.6|717.3|715.5|715.3|68072
1601295000000|2020-09-28 12:10:00|717.5|717.4|716|715.8|717.9|717.8|715.4|715.1|77668
1601295300000|2020-09-28 12:15:00|716.1|715.9|716|715.7|716.3|716|714.7|714.4|17285
1601295600000|2020-09-28 12:20:00|716.1|715.8|715.7|715.4|716.3|716|715.3|715.1|82547
1601295900000|2020-09-28 12:25:00|715.6|715.5|715.1|714.8|715.8|715.6|714.7|714.5|51762
1601296200000|2020-09-28 12:30:00|715.2|714.9|712.7|712.4|715.7|715.6|712.6|712.3|97107
1601296500000|2020-09-28 12:35:00|712.8|712.6|711.7|711.3|713|712.8|711.6|711.3|117939
1601296800000|2020-09-28 12:40:00|711.6|711.6|713.6|713.4|713.7|713.4|711.6|711.5|39548
1601297100000|2020-09-28 12:45:00|713.5|713.5|713.4|713.1|714|713.7|712.6|712.5|24381
1601297400000|2020-09-28 12:50:00|713.3|713.2|714.5|714.2|715.3|715.1|713.1|712.8|83171
1601297700000|2020-09-28 12:55:00|714.6|714.3|714|713.8|715.5|715.3|713.9|713.6|30538
1601298000000|2020-09-28 13:00:00|714.1|713.9|712.3|712.1|714.6|714.5|712|711.7|79429
1601298300000|2020-09-28 13:05:00|712.4|712.2|711.3|711.1|712.5|712.3|711.2|711|37023
1601298600000|2020-09-28 13:10:00|711.4|711.2|710.1|710|711.7|711.6|710.1|710|48434
1601298900000|2020-09-28 13:15:00|710.2|710.1|708.4|708.1|711|710.8|708.2|708|133116
1601299200000|2020-09-28 13:20:00|708.3|708|707.9|707.6|708.6|708.5|707.5|707.3|75259
1601299500000|2020-09-28 13:25:00|708|707.5|710.1|709.7|710.1|709.7|707.7|707.4|54098
1601299800000|2020-09-28 13:30:00|710.2|709.8|711.7|711.5|712.2|712|709.3|708.9|95038
1601300100000|2020-09-28 13:35:00|711.6|711.4|708.7|708.4|711.9|711.7|708.4|708|141693
1601300400000|2020-09-28 13:40:00|708.8|708.5|708.8|708.6|710.7|710.4|708.5|708.2|45841
1601300700000|2020-09-28 13:45:00|708.9|708.7|712|711.7|712.5|712.2|708.5|708.1|111917
1601301000000|2020-09-28 13:50:00|712.1|711.6|711.9|711.6|713.4|713.3|711|710.7|106277
1601301300000|2020-09-28 13:55:00|712|711.7|715.7|715.5|715.7|715.5|711.9|711.7|72103
1601301600000|2020-09-28 14:00:00|715.6|715.6|717|716.8|717.4|717.2|715.3|715|99485
1601301900000|2020-09-28 14:05:00|716.9|716.9|716.9|716.5|717.8|717.6|716.4|716.1|53922
1601302200000|2020-09-28 14:10:00|717|716.6|717.4|717.2|717.9|717.7|716.6|716.2|46549
1601302500000|2020-09-28 14:15:00|717.5|717.3|718.8|718.6|719.6|719.5|717.5|717.3|67057
1601302800000|2020-09-28 14:20:00|718.7|718.5|719.1|719|719.5|719.3|718.3|718|44460
1601303100000|2020-09-28 14:25:00|719.2|718.9|717|716.6|719.9|719.6|717|716.5|120612
1601303400000|2020-09-28 14:30:00|717.1|716.7|720.6|720.3|720.7|720.4|717.1|716.7|134305
1601303700000|2020-09-28 14:35:00|720.7|720.4|720.1|719.8|720.8|720.4|719.6|719.4|62404
1601304000000|2020-09-28 14:40:00|720.2|719.9|721.5|721.2|721.9|721.7|719.9|719.5|179594
1601304300000|2020-09-28 14:45:00|721.4|721.3|719.1|718.9|721.8|721.5|718.6|718.3|106892
1601304600000|2020-09-28 14:50:00|719.2|719|719.7|719.5|720.4|720.2|719|718.7|120551
1601304900000|2020-09-28 14:55:00|719.6|719.4|721.9|721.8|721.9|721.8|718.8|718.5|130738
1601305200000|2020-09-28 15:00:00|721.8|721.7|721.5|721.3|722.7|722.5|720.4|720.2|125837
1601305500000|2020-09-28 15:05:00|721.6|721.4|722.8|722.5|723|722.7|721.6|721.4|99511
1601305800000|2020-09-28 15:10:00|722.9|722.6|723.9|723.7|724|723.8|722.3|722.1|98025
1601306100000|2020-09-28 15:15:00|723.8|723.6|724.4|724.3|724.6|724.5|723.5|723.4|111145
1601306400000|2020-09-28 15:20:00|724.3|724.1|724.9|724.8|725.2|725|723.9|723.7|205536
1601306700000|2020-09-28 15:25:00|725|724.9|726.6|726.3|727.3|727|724.7|724.5|196474
1601362800000|2020-09-29 07:00:00|719.1|718.8|717.7|717|720|719.3|717.4|716.2|122895
1601363100000|2020-09-29 07:05:00|717.6|716.9|715.4|715|719.5|718.8|714|713|195498
1601363400000|2020-09-29 07:10:00|715.3|714.9|716.8|716.2|719|718.4|714.4|714|55151
1601363700000|2020-09-29 07:15:00|716.7|716|713.9|713.4|717.2|716.6|713.8|713.4|79137
1601364000000|2020-09-29 07:20:00|713.8|713.5|718.2|717.5|719|718.5|713.1|712.6|89151
1601364300000|2020-09-29 07:25:00|718.1|717.4|718.9|718.2|721.2|720.6|717.5|717.1|65812
1601364600000|2020-09-29 07:30:00|719|718.3|717.4|716.8|719|718.4|715.1|714.2|49303
1601364900000|2020-09-29 07:35:00|717.3|716.7|715.9|715.4|717.8|717.3|715.1|714.4|53060
1601365200000|2020-09-29 07:40:00|715.8|715.3|715.7|715.3|717.4|717|715.2|714.6|62708
1601365500000|2020-09-29 07:45:00|715.8|715.2|714.9|714.5|716.1|715.8|713.4|713.2|46409
1601365800000|2020-09-29 07:50:00|714.8|714.4|716.2|715.9|716.4|716.1|714.5|714.1|61166
1601366100000|2020-09-29 07:55:00|716.1|715.8|716.3|716.1|717.5|717.1|716|715.6|62345
1601366400000|2020-09-29 08:00:00|716.2|715.9|712.8|712.5|716.3|715.9|712.4|712.1|79518
1601366700000|2020-09-29 08:05:00|712.9|712.6|714.1|713.8|714.2|713.9|712.3|712|70136
1601367000000|2020-09-29 08:10:00|714.2|713.9|714.4|713.9|714.5|714.2|712.8|712.6|27296
1601367300000|2020-09-29 08:15:00|714.5|714|716.2|715.9|717.3|716.9|714.5|714|102428
1601367600000|2020-09-29 08:20:00|716.3|716|716.7|716.4|717.8|717.5|716.1|715.7|43591
1601367900000|2020-09-29 08:25:00|716.8|716.5|716.4|716.2|717.7|717.3|716.3|715.9|23952
1601368200000|2020-09-29 08:30:00|716.3|716|718.7|718.3|719.4|719|716.2|715.8|62193
1601368500000|2020-09-29 08:35:00|718.6|718.1|717.4|717.2|718.8|718.5|717|716.8|14929
1601368800000|2020-09-29 08:40:00|717.3|717.1|716.1|715.6|717.9|717.7|715.1|714.6|23565
1601369100000|2020-09-29 08:45:00|715.8|715.7|714.9|714.6|717.2|716.8|714.3|714|49632
1601369400000|2020-09-29 08:50:00|714.8|714.5|713.8|713.5|715.5|715.3|713.8|713.4|44095
1601369700000|2020-09-29 08:55:00|713.9|713.4|714.6|714.3|715.5|715.2|713.9|713.4|47250
1601370000000|2020-09-29 09:00:00|714.5|714.2|714.7|714.4|714.9|714.7|713.8|713.5|37521
1601370300000|2020-09-29 09:05:00|714.6|714.3|716.6|716.3|716.8|716.5|714.3|714|45073
1601370600000|2020-09-29 09:10:00|716.5|716.2|715.8|715.6|716.5|716.2|715.3|715.1|15530
1601370900000|2020-09-29 09:15:00|715.9|715.7|714.8|714.5|716.1|715.8|714.7|714.3|25306
1601371200000|2020-09-29 09:20:00|714.7|714.6|714.9|714.6|715.4|715.2|714.4|714.2|47910
1601371500000|2020-09-29 09:25:00|714.8|714.5|713.5|713.3|715.2|714.9|713.5|713.2|88865
1601371800000|2020-09-29 09:30:00|713.4|713.4|713.5|713.3|713.9|713.6|712.9|712.6|45265
1601372100000|2020-09-29 09:35:00|713.6|713.2|714.7|714.5|714.7|714.6|713.6|713.2|19256
1601372400000|2020-09-29 09:40:00|714.8|714.4|715.1|714.8|715.6|715.4|714.6|714.4|54078
1601372700000|2020-09-29 09:45:00|715|714.9|714.4|714.2|715.2|715|714.4|714.1|8861
1601373000000|2020-09-29 09:50:00|714.5|714.3|715.1|714.9|715.3|715.1|714.2|713.9|45528
1601373300000|2020-09-29 09:55:00|715.2|714.8|716.2|715.9|716.5|716.3|714.8|714.6|21964
1601373600000|2020-09-29 10:00:00|716.1|715.8|715.8|715.7|716.1|716|715.5|715.2|17685
1601373900000|2020-09-29 10:05:00|715.7|715.6|716.2|716|716.6|716.3|715.5|715.4|15836
1601374200000|2020-09-29 10:10:00|716.3|716.1|717.5|717.2|718.2|718|716.1|715.9|29102
1601374500000|2020-09-29 10:15:00|717.6|717.3|718.7|718.5|718.8|718.6|717.3|717|23518
1601374800000|2020-09-29 10:20:00|718.8|718.4|718.6|718.4|719|718.7|717.7|717.5|37256
1601375100000|2020-09-29 10:25:00|718.7|718.5|718.8|718.5|719|718.9|718.3|717.9|31780
1601375400000|2020-09-29 10:30:00|718.9|718.6|719.8|719.5|720.5|720.2|718.9|718.6|57600
1601375700000|2020-09-29 10:35:00|719.7|720|719|718.7|720.1|720|718.5|718.2|56105
1601376000000|2020-09-29 10:40:00|719.1|718.8|719.2|718.9|719.9|719.7|719|718.8|19245
1601376300000|2020-09-29 10:45:00|719.1|719|718.9|718.6|719.7|719.5|718.6|718.5|38377
1601376600000|2020-09-29 10:50:00|719|718.7|719|718.8|719.4|719.1|718.7|718.5|14133
1601376900000|2020-09-29 10:55:00|718.9|718.7|719.8|719.6|720.3|720|718.7|718.6|44136
1601377200000|2020-09-29 11:00:00|720.8|719.7|719.8|719.6|720.8|720.5|719.6|719.3|48523
1601377500000|2020-09-29 11:05:00|719.9|719.7|719.8|719.4|720.4|720.2|719.2|719|53353
1601377800000|2020-09-29 11:10:00|719.9|719.5|720.2|719.9|720.5|720.3|719.8|719.5|13482
1601378100000|2020-09-29 11:15:00|720.1|720|719.6|719.3|720.3|720.1|719.4|719.2|12078
1601378400000|2020-09-29 11:20:00|719.5|719.2|719|718.8|719.6|719.3|718.8|718.5|17403
1601378700000|2020-09-29 11:25:00|719.1|718.9|719.6|719.3|719.8|719.5|718.8|718.5|30400
1601379000000|2020-09-29 11:30:00|719.5|719.2|718|717.6|719.5|719.2|717.9|717.5|31069
1601379300000|2020-09-29 11:35:00|717.9|717.7|716.9|716.6|717.9|717.8|716.7|716.4|24443
1601379600000|2020-09-29 11:40:00|717|716.7|716.8|716.5|717.4|717.2|716.8|716.5|51713
1601379900000|2020-09-29 11:45:00|716.9|716.6|716.2|715.9|717.1|716.8|715.8|715.5|29771
1601380200000|2020-09-29 11:50:00|716.3|716|716.4|716|716.6|716.4|715.4|715.1|25479
1601380500000|2020-09-29 11:55:00|716.5|716.1|716.5|716.2|717.2|716.9|716|715.7|41957
1601380800000|2020-09-29 12:00:00|716.6|716.3|716.2|715.9|717.7|717.5|715.8|715.6|25254
1601381100000|2020-09-29 12:05:00|716.3|716|714.9|714.7|716.4|716.2|714.9|714.5|22349
1601381400000|2020-09-29 12:10:00|714.8|714.6|715|714.8|715.3|715.1|714.7|714.4|16640
1601381700000|2020-09-29 12:15:00|715.1|714.7|715.3|715.1|715.7|715.4|715|714.7|24190
1601382000000|2020-09-29 12:20:00|715.2|715|715.1|714.8|716.3|716.2|714.9|714.7|68511
1601382300000|2020-09-29 12:25:00|715.2|715|715.1|714.7|715.5|715.2|714.7|714.6|50241
1601382600000|2020-09-29 12:30:00|715|714.8|715.2|714.9|715.3|715.1|714.5|714.2|58989
1601382900000|2020-09-29 12:35:00|715.1|715|715.2|714.9|715.7|715.5|714.7|714.5|189437
1601383200000|2020-09-29 12:40:00|715.1|715|714.5|714.3|715.4|715.1|714.5|714.2|37720
1601383500000|2020-09-29 12:45:00|714.6|714.4|714.5|714.2|714.7|714.6|714|713.7|17501
1601383800000|2020-09-29 12:50:00|714.6|714.3|714.9|714.7|715|714.8|714.4|714.2|15502
1601384100000|2020-09-29 12:55:00|714.8|714.6|714.4|714.1|714.9|714.6|714.2|714|25594
1601384400000|2020-09-29 13:00:00|714.1|714|714.9|714.6|715.1|714.8|714.1|714|12712
1601384700000|2020-09-29 13:05:00|714.8|714.5|715.1|714.9|715.3|715.1|714.5|714.3|32258
1601385000000|2020-09-29 13:10:00|715.2|714.8|715.5|715.2|715.6|715.2|714.9|714.8|14648
1601385300000|2020-09-29 13:15:00|715.6|715.3|716.5|716.2|717|716.8|715.5|715.3|27327
1601385600000|2020-09-29 13:20:00|716.4|716.1|715.6|715.3|716.4|716.2|715|714.9|12206
1601385900000|2020-09-29 13:25:00|715.5|715.4|714.6|714.3|715.9|715.8|714.3|714.1|44036
1601386200000|2020-09-29 13:30:00|714.7|714.4|714.4|714.1|715.8|715.4|713.4|713.1|136246
1601386500000|2020-09-29 13:35:00|714.3|714|715.7|715.4|716|715.6|714|713.9|8987
1601386800000|2020-09-29 13:40:00|715.9|715.5|713|712.7|716.3|716|712.4|712.1|134367
1601387100000|2020-09-29 13:45:00|712.9|712.6|712.9|712.7|714.1|713.9|712.4|712.1|52100
1601387400000|2020-09-29 13:50:00|712.8|712.5|710.6|710.1|713|712.5|708.5|708|229502
1601387700000|2020-09-29 13:55:00|710.7|710.2|709.4|709|711.4|711.1|708.6|708.3|49502
1601388000000|2020-09-29 14:00:00|709.5|709.1|710.7|710.3|711.1|710.6|707.7|707.3|96934
1601388300000|2020-09-29 14:05:00|710.6|710.4|710.6|710.2|711.6|711.3|709.7|709.4|60780
1601388600000|2020-09-29 14:10:00|710.7|710.3|712.1|711.8|712.1|711.9|709.9|709.6|81761
1601388900000|2020-09-29 14:15:00|712|711.4|713.1|712.9|713.4|713.2|711.2|711|59827
1601389200000|2020-09-29 14:20:00|713.2|713|714.5|714.1|714.6|714.2|712.5|712.3|52899
1601389500000|2020-09-29 14:25:00|714.6|714.2|714.5|714.2|715|714.8|713.8|713.6|21313
1601389800000|2020-09-29 14:30:00|714.6|714.1|711.4|711.1|714.7|714.4|711.2|710.9|68356
1601390100000|2020-09-29 14:35:00|711.3|711.2|709.4|709|711.3|711.2|708.9|708.6|80246
1601390400000|2020-09-29 14:40:00|709.5|709.1|708.9|708.7|710.3|710.1|708.5|708.3|88726
1601390700000|2020-09-29 14:45:00|708.8|708.6|707.8|707.4|708.9|708.6|706.8|706.5|129902
1601391000000|2020-09-29 14:50:00|707.9|707.5|707.3|707|708.5|708.3|707.1|707|46849
1601391300000|2020-09-29 14:55:00|707.4|707.1|707.8|707.7|708.2|707.9|706.9|706.6|76033
1601391600000|2020-09-29 15:00:00|707.9|707.8|707.2|706.9|708.2|708|706.4|706.2|209751
1601391900000|2020-09-29 15:05:00|707.1|706.8|706.3|706.1|707.3|707.1|706.1|706|65173
1601392200000|2020-09-29 15:10:00|706.4|706.2|706.6|706.4|706.9|706.7|706.1|706|57765
1601392500000|2020-09-29 15:15:00|706.7|706.5|707|706.8|708.1|707.9|706.4|706.3|99230
1601392800000|2020-09-29 15:20:00|706.9|706.7|708.6|708.4|709.1|709|706.8|706.6|114504
1601393100000|2020-09-29 15:25:00|708.7|708.5|706.5|706.1|709|708.7|706.2|706|138448
1601449200000|2020-09-30 07:00:00|699|698|697.5|696.5|699|698|691.1|690.3|356255
1601449500000|2020-09-30 07:05:00|697.7|696.6|699.7|698.9|699.8|699.1|696.3|695.5|196924
1601449800000|2020-09-30 07:10:00|699.6|698.8|703.7|703|705.3|704.2|699.5|698.8|95420
1601450100000|2020-09-30 07:15:00|703.8|703.1|706.9|706.2|707.3|706.5|702.9|702.4|51619
1601450400000|2020-09-30 07:20:00|706.8|706.1|704|703.2|707.4|706.7|703.2|702.6|41299
1601450700000|2020-09-30 07:25:00|703.9|703.3|708.4|707.6|708.5|707.8|702.9|702.1|34099
1601451000000|2020-09-30 07:30:00|708.5|707.7|711.5|710.9|711.7|711|708.5|707.7|51001
1601451300000|2020-09-30 07:35:00|711.4|711|708.3|707.6|712.1|711.4|707.9|707.3|39388
1601451600000|2020-09-30 07:40:00|708.2|707.5|705.5|705.2|708.2|707.5|705.4|704.9|70831
1601451900000|2020-09-30 07:45:00|705.4|705.1|708.5|707.7|708.8|708.2|704.8|704.2|79528
1601452200000|2020-09-30 07:50:00|708.4|707.6|706.6|706|709|708.7|706.3|705.7|70355
1601452500000|2020-09-30 07:55:00|706.5|706.1|705.9|705.4|707.9|707.4|705.3|705|45336
1601452800000|2020-09-30 08:00:00|705.8|705.5|707|706.6|707.8|707.2|705.6|705.3|23126
1601453100000|2020-09-30 08:05:00|706.8|706.5|705.1|704.5|707|706.6|703.9|703.5|24214
1601453400000|2020-09-30 08:10:00|705.2|704.6|707.2|706.8|707.3|706.9|704.3|704|33709
1601453700000|2020-09-30 08:15:00|707.3|706.9|708.7|708.2|708.8|708.4|706.3|706|13492
1601454000000|2020-09-30 08:20:00|708.6|708.3|709.9|709.6|710|709.8|708|707.6|88778
1601454300000|2020-09-30 08:25:00|709.8|709.5|709.1|708.7|711|710.7|708.2|708|84168
1601454600000|2020-09-30 08:30:00|709.2|708.8|708.4|708|710.2|709.8|708|707.6|12598
1601454900000|2020-09-30 08:35:00|708.5|708.1|708.6|708.1|709.5|709.2|707.7|707.3|28234
1601455200000|2020-09-30 08:40:00|708.5|708|709.9|709.6|711|710.7|708.2|707.8|28704
1601455500000|2020-09-30 08:45:00|709.8|709.5|710.7|710.3|710.8|710.5|709.2|708.9|34255
1601455800000|2020-09-30 08:50:00|710.8|710.4|711|710.6|711.8|711.6|709.9|709.7|48744
1601456100000|2020-09-30 08:55:00|711.1|710.7|710.6|710.3|712.1|711.7|709.8|709.5|41609
1601456400000|2020-09-30 09:00:00|710.5|710.2|709.9|709.5|710.6|710.2|709.3|708.8|23832
1601456700000|2020-09-30 09:05:00|710|709.4|709.8|709.5|710.2|710|709.7|709.4|12251
1601457000000|2020-09-30 09:10:00|709.7|709.4|707.3|706.9|710.1|709.8|707|706.6|43569
1601457300000|2020-09-30 09:15:00|707.4|707|707.9|707.6|708.7|708.4|707.4|707|13273
1601457600000|2020-09-30 09:20:00|707.8|707.5|708.3|708|709.9|709.6|707.7|707.4|22380
1601457900000|2020-09-30 09:25:00|708.4|708.1|707.6|707.2|709|708.7|707.3|707|27024
1601458200000|2020-09-30 09:30:00|707.5|707.1|709.9|709.5|711|710.7|707.4|707.1|26482
1601458500000|2020-09-30 09:35:00|709.8|709.4|711.1|710.8|711.2|711|709.7|709.4|24814
1601458800000|2020-09-30 09:40:00|711|710.7|708.8|708.5|711.1|710.8|708.7|708.4|16228
1601459100000|2020-09-30 09:45:00|708.9|708.4|709|708.8|709.2|708.9|707.9|707.6|12395
1601459400000|2020-09-30 09:50:00|709.1|708.9|709|708.6|709.8|709.5|708.9|708.5|20750
1601459700000|2020-09-30 09:55:00|708.9|708.7|710.4|710.1|712|711.6|708.9|708.7|45793
1601460000000|2020-09-30 10:00:00|710.3|710|707.8|707.5|710.3|710.1|707.7|707.4|38621
1601460300000|2020-09-30 10:05:00|707.9|707.6|708.2|707.9|710|709.6|706.6|706.1|127909
1601460600000|2020-09-30 10:10:00|708.3|708|710.2|709.8|710.9|710.5|707.4|707|28608
1601460900000|2020-09-30 10:15:00|710.3|709.9|708.9|708.6|710.6|710.3|708.8|708.5|14452
1601461200000|2020-09-30 10:20:00|708.8|708.5|708.9|708.7|709|708.8|708.1|707.6|9649
1601461500000|2020-09-30 10:25:00|708.8|708.6|710.2|709.9|710.8|710.4|708.7|708.5|10819
1601461800000|2020-09-30 10:30:00|710.3|709.8|713.5|713.1|713.6|713.1|710.1|709.8|78573
1601462100000|2020-09-30 10:35:00|713.6|713.2|711.7|711.2|713.8|713.4|711.5|711.1|34521
1601462400000|2020-09-30 10:40:00|711.6|711.3|712.7|712.4|713.1|712.8|711.5|711.2|34130
1601462700000|2020-09-30 10:45:00|712.8|712.5|713.1|712.8|713.9|713.6|712.8|712.5|16085
1601463000000|2020-09-30 10:50:00|713|712.7|711.1|710.8|713|712.7|710.5|710.3|44290
1601463300000|2020-09-30 10:55:00|711|710.7|708.5|708.2|711.3|711|708.4|708.1|56027
1601463600000|2020-09-30 11:00:00|709.2|707.5|710.6|710.3|710.7|710.3|708.9|707.5|50740
1601463900000|2020-09-30 11:05:00|710.7|710.4|710.5|710.3|710.8|710.4|709.7|709.4|22660
1601464200000|2020-09-30 11:10:00|710.4|710.2|710.7|710.3|712|711.6|710|709.7|29642
1601464500000|2020-09-30 11:15:00|710.6|710.2|710.7|710.4|711|710.7|710|709.9|13186
1601464800000|2020-09-30 11:20:00|710.8|710.5|710.8|710.6|711.5|711.1|710.6|710.3|31348
1601465100000|2020-09-30 11:25:00|710.7|710.7|710.4|710|711|710.7|709.7|709.3|17163
1601465400000|2020-09-30 11:30:00|710.3|710.1|710|709.7|710.4|710.1|709.5|709.2|11802
1601465700000|2020-09-30 11:35:00|709.9|709.6|709.5|709.2|710.1|709.7|709.2|709|23783
1601466000000|2020-09-30 11:40:00|709.4|709.1|708.3|708|709.8|709.5|708.1|707.9|34611
1601466300000|2020-09-30 11:45:00|708.4|708.1|708.4|708.1|708.8|708.5|708.1|708|17854
1601466600000|2020-09-30 11:50:00|708.3|708.2|708.2|707.9|708.7|708.4|708|707.8|17079
1601466900000|2020-09-30 11:55:00|708.1|708|708.5|708.3|708.5|708.4|707.6|707.3|5708
1601467200000|2020-09-30 12:00:00|708.6|708.4|708.6|708.3|709.2|708.9|708|707.8|26684
1601467500000|2020-09-30 12:05:00|708.7|708.4|709.6|709.3|709.6|709.3|708.5|708.2|25127
1601467800000|2020-09-30 12:10:00|709.7|709.4|710.5|710.3|711|710.7|709.6|709.4|24612
1601468100000|2020-09-30 12:15:00|710.4|710.2|710.5|710.1|711.3|711|710.1|709.9|31791
1601468400000|2020-09-30 12:20:00|710.4|710.2|711.8|711.5|711.9|711.6|710.1|709.8|14766
1601468700000|2020-09-30 12:25:00|711.9|711.6|712|711.4|712|711.6|711|710.6|38472
1601469000000|2020-09-30 12:30:00|711.9|711.3|713.4|713.1|713.5|713.1|711.1|710.8|29227
1601469300000|2020-09-30 12:35:00|713.5|713.2|713.6|713.2|713.7|713.2|712.5|712.3|22465
1601469600000|2020-09-30 12:40:00|713.7|713.3|715.3|715.1|715.4|715.2|713.7|713.3|91368
1601469900000|2020-09-30 12:45:00|715.2|715|714.7|714.3|716|715.8|714.5|714|28254
1601470200000|2020-09-30 12:50:00|714.6|714.4|714.9|714.5|715.2|714.9|714.3|714.1|35986
1601470500000|2020-09-30 12:55:00|714.8|714.6|714.9|714.5|715|714.7|714|713.7|17142
1601470800000|2020-09-30 13:00:00|715|714.6|714.5|714.1|715.5|715.3|714|713.8|46893
1601471100000|2020-09-30 13:05:00|714.4|714|716|715.7|716|715.8|713.5|713|66258
1601471400000|2020-09-30 13:10:00|715.9|715.8|716.9|716.6|717|716.7|715.7|715.4|20622
1601471700000|2020-09-30 13:15:00|717|716.7|717.4|717.1|717.4|717.2|716.9|716.6|23800
1601472000000|2020-09-30 13:20:00|717.5|717.2|717.7|717.4|718|717.7|717|716.7|38536
1601472300000|2020-09-30 13:25:00|717.6|717.3|717.4|717.1|718|717.7|716.4|716.2|125976
1601472600000|2020-09-30 13:30:00|717.5|717.2|723.6|723.4|723.7|723.4|717.1|716.9|330139
1601472900000|2020-09-30 13:35:00|723.8|723.5|723.9|723.5|724|723.9|721.9|721.5|185489
1601473200000|2020-09-30 13:40:00|724|723.6|723|722.7|724|723.6|722.4|721.9|91147
1601473500000|2020-09-30 13:45:00|723.1|722.8|724.2|723.9|724.8|724.5|722.2|722.1|69208
1601473800000|2020-09-30 13:50:00|724.1|723.8|722.5|722.3|724.5|724.3|721.3|721.1|152297
1601474100000|2020-09-30 13:55:00|722.6|722.4|722.2|721.9|723.7|723.3|722.1|721.8|58815
1601474400000|2020-09-30 14:00:00|722.3|721.8|725.3|725.1|725.9|725.5|722|721.8|99975
1601474700000|2020-09-30 14:05:00|725.2|725|724.7|724.5|725.6|725.3|724.1|723.7|53424
1601475000000|2020-09-30 14:10:00|724.8|724.6|723.4|723.1|725.6|725.2|723.3|723|38253
1601475300000|2020-09-30 14:15:00|723.5|723.2|724.1|723.8|724.7|724.4|722.6|722.3|104111
1601475600000|2020-09-30 14:20:00|724|723.7|725.7|725.5|725.7|725.5|723.6|723.3|88238
1601475900000|2020-09-30 14:25:00|725.6|725.4|725.3|725|725.7|725.5|724.6|724.3|54907
1601476200000|2020-09-30 14:30:00|725.4|725.1|727.2|726.9|727.7|727.3|725.4|725.1|181370
1601476500000|2020-09-30 14:35:00|727.1|727|727.6|727.3|727.8|727.6|726.5|726.1|29266
1601476800000|2020-09-30 14:40:00|727.7|727.4|728|727.7|728.9|728.6|727|726.6|101782
1601477100000|2020-09-30 14:45:00|728.1|727.9|728.3|728|729.5|729.2|728|727.7|55732
1601477400000|2020-09-30 14:50:00|728.4|728.1|730|729.8|730.4|730.1|728.2|728|336494
1601477700000|2020-09-30 14:55:00|730.1|729.9|729.2|729|730.7|730.5|729|728.7|137278
1601478000000|2020-09-30 15:00:00|729.1|729.2|730.4|730.2|730.7|730.5|729.1|729|244843
1601478300000|2020-09-30 15:05:00|730.3|730.1|727.2|727.1|731|730.8|726.9|726.7|245621
1601478600000|2020-09-30 15:10:00|727.1|727|725.7|725.4|727.4|727.1|725.5|725.2|158111
1601478900000|2020-09-30 15:15:00|725.8|725.5|726.1|725.9|726.7|726.5|725.1|725|95665
1601479200000|2020-09-30 15:20:00|726|725.8|725.6|725.4|726.1|725.9|723.3|723|237422
1601479500000|2020-09-30 15:25:00|725.7|725.5|723.5|723|726.9|726.7|723|722.7|154050
1601535600000|2020-10-01 07:00:00|732|728.5|729|728.2|734|733.6|727.5|726.5|182517
1601535900000|2020-10-01 07:05:00|729.1|728.3|730.5|729.8|730.8|729.9|723.1|722|168286
1601536200000|2020-10-01 07:10:00|730.4|729.9|727.7|727.2|731.6|731.2|727.3|726.8|307609
1601536500000|2020-10-01 07:15:00|727.8|727.3|725.7|725|729.8|729|725.1|725|145375
1601536800000|2020-10-01 07:20:00|725.6|724.9|727.7|727.2|728.5|727.9|723.9|723.3|98613
1601537100000|2020-10-01 07:25:00|727.8|727.3|726.5|726.2|729.1|728.5|726.2|725.8|57177
1601537400000|2020-10-01 07:30:00|726.6|726.3|720.6|720.1|726.7|726.5|720.4|720|270932
1601537700000|2020-10-01 07:35:00|720.5|720|720.6|720.2|721.6|721.2|718.7|718.1|108092
1601538000000|2020-10-01 07:40:00|720.7|720.3|718.4|718.1|721.6|720.9|718.1|717.5|107489
1601538300000|2020-10-01 07:45:00|718.3|718|717.1|716.9|718.4|718|716.9|716.4|78426
1601538600000|2020-10-01 07:50:00|717.2|717|716.6|716.3|717.7|717.1|716.3|715.9|59412
1601538900000|2020-10-01 07:55:00|716.7|716.4|719.1|718.5|719.6|719.3|716.7|716.2|49294
1601539200000|2020-10-01 08:00:00|719|718.4|717.4|717|719.2|718.7|717|716.7|142028
1601539500000|2020-10-01 08:05:00|717.3|716.9|719|718.6|719.1|718.7|716.7|716.5|117978
1601539800000|2020-10-01 08:10:00|718.9|718.5|719.9|719.5|720.5|719.9|717.9|717.4|57302
1601540100000|2020-10-01 08:15:00|719.8|719.4|719.4|719|721.1|720.7|719.3|719|36236
1601540400000|2020-10-01 08:20:00|719.3|718.9|718.1|717.7|719.3|718.9|717.9|717.5|33427
1601540700000|2020-10-01 08:25:00|718|717.6|717.2|716.9|718.4|717.9|716.6|716.3|55714
1601541000000|2020-10-01 08:30:00|717.1|716.7|713.9|713.6|717.1|716.7|713.9|713.6|96572
1601541300000|2020-10-01 08:35:00|714|713.9|715.5|715.1|715.8|715.3|714|713.7|70134
1601541600000|2020-10-01 08:40:00|715.4|714.9|715|714.8|715.5|715.2|714.2|714|37092
1601541900000|2020-10-01 08:45:00|715.1|714.7|715.3|714.8|716.2|715.8|714.8|714.5|50889
1601542200000|2020-10-01 08:50:00|715.2|714.7|714.9|714.5|715.2|714.8|713.1|712.6|42312
1601542500000|2020-10-01 08:55:00|715|714.7|712.7|712.4|715.2|714.9|712.2|711.9|64721
1601542800000|2020-10-01 09:00:00|712.8|712.3|714.3|713.9|714.4|713.9|712.1|711.7|38156
1601543100000|2020-10-01 09:05:00|714.2|713.8|717.3|716.9|717.4|717|713.7|713.4|40065
1601543400000|2020-10-01 09:10:00|717.2|716.8|717.6|717.4|718.5|718.3|716.9|716.8|28713
1601543700000|2020-10-01 09:15:00|717.5|717.3|719.4|719.1|719.4|719.1|716.9|716.8|28245
1601544000000|2020-10-01 09:20:00|719.3|719|719.7|719.3|719.9|719.7|718.6|718.4|36242
1601544300000|2020-10-01 09:25:00|719.6|719.2|718.4|718|719.6|719.3|718|717.7|98993
1601544600000|2020-10-01 09:30:00|718.5|718.1|718.2|718|720.3|720.1|718|717.7|75651
1601544900000|2020-10-01 09:35:00|718.1|717.9|717.2|716.9|718.1|718|717.2|716.9|43573
1601545200000|2020-10-01 09:40:00|717.3|717|717.5|717.3|718.5|718.3|717.2|716.9|38200
1601545500000|2020-10-01 09:45:00|717.4|717.2|716.8|716.6|719.2|718.9|716.8|716.5|40296
1601545800000|2020-10-01 09:50:00|716.9|716.7|714.3|714|716.9|716.7|714|713.8|54025
1601546100000|2020-10-01 09:55:00|714.2|713.9|715.2|715|715.7|715.3|714.2|713.9|28749
1601546400000|2020-10-01 10:00:00|715.1|714.9|716.9|716.5|717.3|716.9|714.7|714.5|35427
1601546700000|2020-10-01 10:05:00|716.8|716.6|715.9|715.6|717.7|717.4|715.7|715.6|46087
1601547000000|2020-10-01 10:10:00|716|715.7|712.1|712|716.2|716|711.6|711.2|176286
1601547300000|2020-10-01 10:15:00|712|711.8|711.6|711.4|712.5|712.3|711.4|711.1|81478
1601547600000|2020-10-01 10:20:00|711.7|711.5|712.2|712|713|712.7|711.4|711|20641
1601547900000|2020-10-01 10:25:00|712.3|712.1|712.4|712.1|713.6|713.4|712|711.8|52275
1601548200000|2020-10-01 10:30:00|712.3|712|711.3|711.1|712.5|712.2|711.2|711|39332
1601548500000|2020-10-01 10:35:00|711.2|711|711|710.6|711.5|711.3|710.2|710|43450
1601548800000|2020-10-01 10:40:00|710.9|710.5|709.9|709.7|711|710.5|708|707.8|136821
1601549100000|2020-10-01 10:45:00|710|709.8|708.5|708.4|710.1|709.9|708.5|708.4|52291
1601549400000|2020-10-01 10:50:00|708.4|708.2|708|707.8|708.7|708.5|707.3|707.1|63464
1601549700000|2020-10-01 10:55:00|708.1|708|708.4|708.3|709|708.7|707.7|707.6|24941
1601550000000|2020-10-01 11:00:00|709|708.8|708.7|708.4|709.3|709|708.5|708.3|59838
1601550300000|2020-10-01 11:05:00|708.8|708.5|708.1|707.9|710|709.7|708|707.9|41216
1601550600000|2020-10-01 11:10:00|708.2|708|710.9|710.6|711.1|710.7|707.7|707.5|106436
1601550900000|2020-10-01 11:15:00|710.8|710.7|712.9|712.7|713.1|712.9|710.8|710.6|77751
1601551200000|2020-10-01 11:20:00|713|712.8|711.3|711|713.1|712.8|710.7|710.4|45237
1601551500000|2020-10-01 11:25:00|711.4|711.1|712.7|712.3|713|712.5|711.4|711.1|80526
1601551800000|2020-10-01 11:30:00|712.6|712.4|714.6|714.2|714.9|714.5|712.5|712.2|40758
1601552100000|2020-10-01 11:35:00|714.5|714.3|714.5|714.3|715|714.8|713.8|713.6|20730
1601552400000|2020-10-01 11:40:00|714.7|714.2|713.9|713.6|714.7|714.3|713.4|713.1|23020
1601552700000|2020-10-01 11:45:00|714|713.7|714.7|714.4|714.9|714.6|714|713.7|15371
1601553000000|2020-10-01 11:50:00|714.6|714.3|713.6|713.3|714.6|714.3|712.9|712.6|16996
1601553300000|2020-10-01 11:55:00|713.7|713.4|714.8|714.5|715|714.7|713.5|713.2|20258
1601553600000|2020-10-01 12:00:00|714.9|714.6|714.1|713.9|715|714.8|713.7|713.5|11469
1601553900000|2020-10-01 12:05:00|714|713.8|711.4|711.2|714|713.9|711.2|710.8|50881
1601554200000|2020-10-01 12:10:00|711.5|711.1|711.5|711.1|711.9|711.7|711.2|711|12061
1601554500000|2020-10-01 12:15:00|711.4|711.2|709.8|709.5|711.4|711.2|709.4|709.2|14346
1601554800000|2020-10-01 12:20:00|709.7|709.4|709.7|709.3|710|709.8|708.2|707.9|96671
1601555100000|2020-10-01 12:25:00|709.6|709.2|709.1|708.6|709.6|709.3|708.2|707.9|61528
1601555400000|2020-10-01 12:30:00|709.3|708.7|709.2|708.9|710|709.9|708.9|708.6|23444
1601555700000|2020-10-01 12:35:00|709.1|708.8|709.9|709.7|710.4|710.2|708.8|708.6|53767
1601556000000|2020-10-01 12:40:00|710|709.8|710.9|710.6|711.8|711.5|710|709.7|40283
1601556300000|2020-10-01 12:45:00|710.8|710.7|711|710.7|711.2|711|710.5|710.3|16505
1601556600000|2020-10-01 12:50:00|711.1|710.6|708.6|708.3|711.2|711|708.6|708.3|38799
1601556900000|2020-10-01 12:55:00|708.7|708.4|704.3|704.1|708.7|708.5|704.2|704.1|92451
1601557200000|2020-10-01 13:00:00|704.2|704.2|706.1|705.8|706.1|705.9|703.8|703.5|84070
1601557500000|2020-10-01 13:05:00|706|705.7|706.6|706.3|706.6|706.4|703.6|703.3|116318
1601557800000|2020-10-01 13:10:00|706.5|706.2|707.4|707.1|707.8|707.5|706.2|705.9|37792
1601558100000|2020-10-01 13:15:00|707.3|707.2|707.5|707.4|709.2|708.9|707.3|707.1|22822
1601558400000|2020-10-01 13:20:00|707.4|707.3|707.5|707.3|708.3|708.1|707.1|706.9|23021
1601558700000|2020-10-01 13:25:00|707.4|707.2|710.3|710|710.6|710.3|707.3|707.1|44633
1601559000000|2020-10-01 13:30:00|710.4|710.1|712.4|712|712.5|712.2|709.3|709.1|88970
1601559300000|2020-10-01 13:35:00|712.5|712.1|710.9|710.6|713.4|713.1|710.9|710.6|34246
1601559600000|2020-10-01 13:40:00|711|710.7|710.9|710.6|713.2|712.8|710.7|710.3|36061
1601559900000|2020-10-01 13:45:00|711.1|710.7|711|710.7|711.4|710.9|709.6|709.1|21605
1601560200000|2020-10-01 13:50:00|710.9|710.6|709.1|708.6|711|710.6|708.7|708.5|40731
1601560500000|2020-10-01 13:55:00|709.2|708.7|709.6|709.2|710|709.8|709|708.6|23761
1601560800000|2020-10-01 14:00:00|709.5|709|707.3|707|710.6|710.2|707|706.8|197641
1601561100000|2020-10-01 14:05:00|707.2|706.9|706.2|705.9|707.3|707|705.7|705.5|67083
1601561400000|2020-10-01 14:10:00|706.3|706|707.5|707.3|707.7|707.4|706.2|706|54152
1601561700000|2020-10-01 14:15:00|707.4|707.2|709.1|708.8|710.3|710|707.2|706.9|125869
1601562000000|2020-10-01 14:20:00|709.2|708.7|709.3|709|709.5|709.1|708.2|708|90258
1601562300000|2020-10-01 14:25:00|709.2|708.9|710.6|710.3|710.7|710.5|707.8|707.5|96156
1601562600000|2020-10-01 14:30:00|710.5|710.2|712.8|712.4|712.9|712.7|709|708.7|80945
1601562900000|2020-10-01 14:35:00|712.7|712.3|711.6|711.5|713.2|712.8|711.5|711.1|72988
1601563200000|2020-10-01 14:40:00|711.7|711.6|711.4|711.1|713.9|713.7|711.4|711|52295
1601563500000|2020-10-01 14:45:00|711.5|711.2|709.6|709.3|712.1|711.8|708.8|708.4|141385
1601563800000|2020-10-01 14:50:00|709.5|709.4|709.9|709.7|710.7|710.4|709.2|709|41135
1601564100000|2020-10-01 14:55:00|710|709.6|709.9|709.5|710.3|710|708.7|708.5|78898
1601564400000|2020-10-01 15:00:00|709.8|709.6|710.4|710.1|711.1|711|708.8|708.6|92177
1601564700000|2020-10-01 15:05:00|710.3|710|708.7|708.5|710.7|710.5|708.5|708.4|74404
1601565000000|2020-10-01 15:10:00|708.6|708.4|709.3|709.1|709.5|709.3|708|707.8|103588
1601565300000|2020-10-01 15:15:00|709.2|709|710|709.9|710.8|710.7|709.1|708.9|94409
1601565600000|2020-10-01 15:20:00|710.1|709.8|710.4|710.1|710.9|710.8|710|709.7|114268
1601565900000|2020-10-01 15:25:00|710.3|710.2|709|708.7|710.6|710.5|708.8|708.5|132579
1601535600000|2020-10-01 07:00:00|732|728.5|729|728.2|734|733.6|727.5|726.5|182517
1601535900000|2020-10-01 07:05:00|729.1|728.3|730.5|729.8|730.8|729.9|723.1|722|168286
1601536200000|2020-10-01 07:10:00|730.4|729.9|727.7|727.2|731.6|731.2|727.3|726.8|307609
1601536500000|2020-10-01 07:15:00|727.8|727.3|725.7|725|729.8|729|725.1|725|145375
1601536800000|2020-10-01 07:20:00|725.6|724.9|727.7|727.2|728.5|727.9|723.9|723.3|98613
1601537100000|2020-10-01 07:25:00|727.8|727.3|726.5|726.2|729.1|728.5|726.2|725.8|57177
1601537400000|2020-10-01 07:30:00|726.6|726.3|720.6|720.1|726.7|726.5|720.4|720|270932
1601537700000|2020-10-01 07:35:00|720.5|720|720.6|720.2|721.6|721.2|718.7|718.1|108092
1601538000000|2020-10-01 07:40:00|720.7|720.3|718.4|718.1|721.6|720.9|718.1|717.5|107489
1601538300000|2020-10-01 07:45:00|718.3|718|717.1|716.9|718.4|718|716.9|716.4|78426
1601538600000|2020-10-01 07:50:00|717.2|717|716.6|716.3|717.7|717.1|716.3|715.9|59412
1601538900000|2020-10-01 07:55:00|716.7|716.4|719.1|718.5|719.6|719.3|716.7|716.2|49294
1601539200000|2020-10-01 08:00:00|719|718.4|717.4|717|719.2|718.7|717|716.7|142028
1601539500000|2020-10-01 08:05:00|717.3|716.9|719|718.6|719.1|718.7|716.7|716.5|117978
1601539800000|2020-10-01 08:10:00|718.9|718.5|719.9|719.5|720.5|719.9|717.9|717.4|57302
1601540100000|2020-10-01 08:15:00|719.8|719.4|719.4|719|721.1|720.7|719.3|719|36236
1601540400000|2020-10-01 08:20:00|719.3|718.9|718.1|717.7|719.3|718.9|717.9|717.5|33427
1601540700000|2020-10-01 08:25:00|718|717.6|717.2|716.9|718.4|717.9|716.6|716.3|55714
1601541000000|2020-10-01 08:30:00|717.1|716.7|713.9|713.6|717.1|716.7|713.9|713.6|96572
1601541300000|2020-10-01 08:35:00|714|713.9|715.5|715.1|715.8|715.3|714|713.7|70134
1601541600000|2020-10-01 08:40:00|715.4|714.9|715|714.8|715.5|715.2|714.2|714|37092
1601541900000|2020-10-01 08:45:00|715.1|714.7|715.3|714.8|716.2|715.8|714.8|714.5|50889
1601542200000|2020-10-01 08:50:00|715.2|714.7|714.9|714.5|715.2|714.8|713.1|712.6|42312
1601542500000|2020-10-01 08:55:00|715|714.7|712.7|712.4|715.2|714.9|712.2|711.9|64721
1601542800000|2020-10-01 09:00:00|712.8|712.3|714.3|713.9|714.4|713.9|712.1|711.7|38156
1601543100000|2020-10-01 09:05:00|714.2|713.8|717.3|716.9|717.4|717|713.7|713.4|40065
1601543400000|2020-10-01 09:10:00|717.2|716.8|717.6|717.4|718.5|718.3|716.9|716.8|28713
1601543700000|2020-10-01 09:15:00|717.5|717.3|719.4|719.1|719.4|719.1|716.9|716.8|28245
1601544000000|2020-10-01 09:20:00|719.3|719|719.7|719.3|719.9|719.7|718.6|718.4|36242
1601544300000|2020-10-01 09:25:00|719.6|719.2|718.4|718|719.6|719.3|718|717.7|98993
1601544600000|2020-10-01 09:30:00|718.5|718.1|718.2|718|720.3|720.1|718|717.7|75651
1601544900000|2020-10-01 09:35:00|718.1|717.9|717.2|716.9|718.1|718|717.2|716.9|43573
1601545200000|2020-10-01 09:40:00|717.3|717|717.5|717.3|718.5|718.3|717.2|716.9|38200
1601545500000|2020-10-01 09:45:00|717.4|717.2|716.8|716.6|719.2|718.9|716.8|716.5|40296
1601545800000|2020-10-01 09:50:00|716.9|716.7|714.3|714|716.9|716.7|714|713.8|54025
1601546100000|2020-10-01 09:55:00|714.2|713.9|715.2|715|715.7|715.3|714.2|713.9|28749
1601546400000|2020-10-01 10:00:00|715.1|714.9|716.9|716.5|717.3|716.9|714.7|714.5|35427
1601546700000|2020-10-01 10:05:00|716.8|716.6|715.9|715.6|717.7|717.4|715.7|715.6|46087
1601547000000|2020-10-01 10:10:00|716|715.7|712.1|712|716.2|716|711.6|711.2|176286
1601547300000|2020-10-01 10:15:00|712|711.8|711.6|711.4|712.5|712.3|711.4|711.1|81478
1601547600000|2020-10-01 10:20:00|711.7|711.5|712.2|712|713|712.7|711.4|711|20641
1601547900000|2020-10-01 10:25:00|712.3|712.1|712.4|712.1|713.6|713.4|712|711.8|52275
1601548200000|2020-10-01 10:30:00|712.3|712|711.3|711.1|712.5|712.2|711.2|711|39332
1601548500000|2020-10-01 10:35:00|711.2|711|711|710.6|711.5|711.3|710.2|710|43450
1601548800000|2020-10-01 10:40:00|710.9|710.5|709.9|709.7|711|710.5|708|707.8|136821
1601549100000|2020-10-01 10:45:00|710|709.8|708.5|708.4|710.1|709.9|708.5|708.4|52291
1601549400000|2020-10-01 10:50:00|708.4|708.2|708|707.8|708.7|708.5|707.3|707.1|63464
1601549700000|2020-10-01 10:55:00|708.1|708|708.4|708.3|709|708.7|707.7|707.6|24941
1601550000000|2020-10-01 11:00:00|709|708.8|708.7|708.4|709.3|709|708.5|708.3|59838
1601550300000|2020-10-01 11:05:00|708.8|708.5|708.1|707.9|710|709.7|708|707.9|41216
1601550600000|2020-10-01 11:10:00|708.2|708|710.9|710.6|711.1|710.7|707.7|707.5|106436
1601550900000|2020-10-01 11:15:00|710.8|710.7|712.9|712.7|713.1|712.9|710.8|710.6|77751
1601551200000|2020-10-01 11:20:00|713|712.8|711.3|711|713.1|712.8|710.7|710.4|45237
1601551500000|2020-10-01 11:25:00|711.4|711.1|712.7|712.3|713|712.5|711.4|711.1|80526
1601551800000|2020-10-01 11:30:00|712.6|712.4|714.6|714.2|714.9|714.5|712.5|712.2|40758
1601552100000|2020-10-01 11:35:00|714.5|714.3|714.5|714.3|715|714.8|713.8|713.6|20730
1601552400000|2020-10-01 11:40:00|714.7|714.2|713.9|713.6|714.7|714.3|713.4|713.1|23020
1601552700000|2020-10-01 11:45:00|714|713.7|714.7|714.4|714.9|714.6|714|713.7|15371
1601553000000|2020-10-01 11:50:00|714.6|714.3|713.6|713.3|714.6|714.3|712.9|712.6|16996
1601553300000|2020-10-01 11:55:00|713.7|713.4|714.8|714.5|715|714.7|713.5|713.2|20258
1601553600000|2020-10-01 12:00:00|714.9|714.6|714.1|713.9|715|714.8|713.7|713.5|11469
1601553900000|2020-10-01 12:05:00|714|713.8|711.4|711.2|714|713.9|711.2|710.8|50881
1601554200000|2020-10-01 12:10:00|711.5|711.1|711.5|711.1|711.9|711.7|711.2|711|12061
1601554500000|2020-10-01 12:15:00|711.4|711.2|709.8|709.5|711.4|711.2|709.4|709.2|14346
1601554800000|2020-10-01 12:20:00|709.7|709.4|709.7|709.3|710|709.8|708.2|707.9|96671
1601555100000|2020-10-01 12:25:00|709.6|709.2|709.1|708.6|709.6|709.3|708.2|707.9|61528
1601555400000|2020-10-01 12:30:00|709.3|708.7|709.2|708.9|710|709.9|708.9|708.6|23444
1601555700000|2020-10-01 12:35:00|709.1|708.8|709.9|709.7|710.4|710.2|708.8|708.6|53767
1601556000000|2020-10-01 12:40:00|710|709.8|710.9|710.6|711.8|711.5|710|709.7|40283
1601556300000|2020-10-01 12:45:00|710.8|710.7|711|710.7|711.2|711|710.5|710.3|16505
1601556600000|2020-10-01 12:50:00|711.1|710.6|708.6|708.3|711.2|711|708.6|708.3|38799
1601556900000|2020-10-01 12:55:00|708.7|708.4|704.3|704.1|708.7|708.5|704.2|704.1|92451
1601557200000|2020-10-01 13:00:00|704.2|704.2|706.1|705.8|706.1|705.9|703.8|703.5|84070
1601557500000|2020-10-01 13:05:00|706|705.7|706.6|706.3|706.6|706.4|703.6|703.3|116318
1601557800000|2020-10-01 13:10:00|706.5|706.2|707.4|707.1|707.8|707.5|706.2|705.9|37792
1601558100000|2020-10-01 13:15:00|707.3|707.2|707.5|707.4|709.2|708.9|707.3|707.1|22822
1601558400000|2020-10-01 13:20:00|707.4|707.3|707.5|707.3|708.3|708.1|707.1|706.9|23021
1601558700000|2020-10-01 13:25:00|707.4|707.2|710.3|710|710.6|710.3|707.3|707.1|44633
1601559000000|2020-10-01 13:30:00|710.4|710.1|712.4|712|712.5|712.2|709.3|709.1|88970
1601559300000|2020-10-01 13:35:00|712.5|712.1|710.9|710.6|713.4|713.1|710.9|710.6|34246
1601559600000|2020-10-01 13:40:00|711|710.7|710.9|710.6|713.2|712.8|710.7|710.3|36061
1601559900000|2020-10-01 13:45:00|711.1|710.7|711|710.7|711.4|710.9|709.6|709.1|21605
1601560200000|2020-10-01 13:50:00|710.9|710.6|709.1|708.6|711|710.6|708.7|708.5|40731
1601560500000|2020-10-01 13:55:00|709.2|708.7|709.6|709.2|710|709.8|709|708.6|23761
1601560800000|2020-10-01 14:00:00|709.5|709|707.3|707|710.6|710.2|707|706.8|197641
1601561100000|2020-10-01 14:05:00|707.2|706.9|706.2|705.9|707.3|707|705.7|705.5|67083
1601561400000|2020-10-01 14:10:00|706.3|706|707.5|707.3|707.7|707.4|706.2|706|54152
1601561700000|2020-10-01 14:15:00|707.4|707.2|709.1|708.8|710.3|710|707.2|706.9|125869
1601562000000|2020-10-01 14:20:00|709.2|708.7|709.3|709|709.5|709.1|708.2|708|90258
1601562300000|2020-10-01 14:25:00|709.2|708.9|710.6|710.3|710.7|710.5|707.8|707.5|96156
1601562600000|2020-10-01 14:30:00|710.5|710.2|712.8|712.4|712.9|712.7|709|708.7|80945
1601562900000|2020-10-01 14:35:00|712.7|712.3|711.6|711.5|713.2|712.8|711.5|711.1|72988
1601563200000|2020-10-01 14:40:00|711.7|711.6|711.4|711.1|713.9|713.7|711.4|711|52295
1601563500000|2020-10-01 14:45:00|711.5|711.2|709.6|709.3|712.1|711.8|708.8|708.4|141385
1601563800000|2020-10-01 14:50:00|709.5|709.4|709.9|709.7|710.7|710.4|709.2|709|41135
1601564100000|2020-10-01 14:55:00|710|709.6|709.9|709.5|710.3|710|708.7|708.5|78898
1601564400000|2020-10-01 15:00:00|709.8|709.6|710.4|710.1|711.1|711|708.8|708.6|92177
1601564700000|2020-10-01 15:05:00|710.3|710|708.7|708.5|710.7|710.5|708.5|708.4|74404
1601565000000|2020-10-01 15:10:00|708.6|708.4|709.3|709.1|709.5|709.3|708|707.8|103588
1601565300000|2020-10-01 15:15:00|709.2|709|710|709.9|710.8|710.7|709.1|708.9|94409
1601565600000|2020-10-01 15:20:00|710.1|709.8|710.4|710.1|710.9|710.8|710|709.7|114268
1601565900000|2020-10-01 15:25:00|710.3|710.2|709|708.7|710.6|710.5|708.8|708.5|132579
1601622000000|2020-10-02 07:00:00|707.6|706.8|707.7|707.1|710.9|710.1|705.6|705|376277
1601622300000|2020-10-02 07:05:00|707.9|707.2|715.5|714.9|719.4|718.6|707.9|707.2|152594
1601622600000|2020-10-02 07:10:00|715.4|714.8|712.7|711.9|715.4|714.8|709.7|709.5|89050
1601622900000|2020-10-02 07:15:00|712.8|712|714.7|714.1|715.7|714.9|712.5|712|56813
1601623200000|2020-10-02 07:20:00|714.6|714|713.3|712.7|717.3|716.8|713.3|712.6|90375
1601623500000|2020-10-02 07:25:00|713.2|712.6|716.5|715.9|717|716.5|712.8|712.1|79985
1601623800000|2020-10-02 07:30:00|716.6|716|718.1|717.6|718.8|718.2|716|715.6|51793
1601624100000|2020-10-02 07:35:00|718|717.7|712.2|711.6|718.1|717.7|711.2|710.6|156430
1601624400000|2020-10-02 07:40:00|712.3|711.7|712.7|712.1|713.9|713.1|712.1|711.6|31783
1601624700000|2020-10-02 07:45:00|712.6|712.2|711.2|710.8|712.6|712.2|710.6|710.1|51285
1601625000000|2020-10-02 07:50:00|711.1|710.7|709.5|709|711.6|711.3|708.2|707.6|111164
1601625300000|2020-10-02 07:55:00|709.4|708.9|709.6|709.1|710.7|710.5|708.1|707.8|63887
1601625600000|2020-10-02 08:00:00|709.5|709.2|712.5|712.1|712.5|712.1|709.1|708.8|305620
1601625900000|2020-10-02 08:05:00|712.4|712.2|716.5|716.3|716.7|716.3|712.4|712.2|97346
1601626200000|2020-10-02 08:10:00|716.4|716.2|717.3|717|717.5|717.1|715|714.9|178300
1601626500000|2020-10-02 08:15:00|717.2|716.9|718.7|718.4|718.8|718.6|717|716.7|117039
1601626800000|2020-10-02 08:20:00|718.8|718.5|719.9|719.6|720|719.8|718.7|718.5|129773
1601627100000|2020-10-02 08:25:00|720|719.7|720.5|720.2|721.5|721.1|719.9|719.6|54747
1601627400000|2020-10-02 08:30:00|720.6|720.1|719.9|719.6|720.7|720.1|718.7|718.4|62758
1601627700000|2020-10-02 08:35:00|720|719.7|720.4|720.3|720.6|720.3|718.9|718.5|120019
1601628000000|2020-10-02 08:40:00|720.3|720.2|721.8|721.6|722.4|722.1|720.3|720.1|232211
1601628300000|2020-10-02 08:45:00|721.9|721.7|721.8|721.6|722.9|722.5|721.3|721.1|114680
1601628600000|2020-10-02 08:50:00|721.7|721.5|721.3|721|721.9|721.5|720.1|719.9|118644
1601628900000|2020-10-02 08:55:00|721|720.9|719.6|719.4|721.8|721.5|719.4|719.2|53465
1601629200000|2020-10-02 09:00:00|719.5|719.3|720.8|720.5|720.8|720.6|718.1|717.7|97390
1601629500000|2020-10-02 09:05:00|720.7|720.4|719.9|719.6|721.4|721|719|718.8|43903
1601629800000|2020-10-02 09:10:00|720|719.7|719.3|718.9|720.8|720.5|719|718.8|21053
1601630100000|2020-10-02 09:15:00|719.4|719|718|717.7|719.6|719.3|717.4|717|42201
1601630400000|2020-10-02 09:20:00|718.1|717.8|717.3|716.9|719|718.7|716.5|716.4|36844
1601630700000|2020-10-02 09:25:00|717.4|717|717.3|717.1|717.8|717.5|716.4|716|67308
1601631000000|2020-10-02 09:30:00|717.2|717|718.1|717.8|718.4|718.1|717|716.7|19149
1601631300000|2020-10-02 09:35:00|718|717.7|718.8|718.7|718.9|718.7|717.9|717.6|59167
1601631600000|2020-10-02 09:40:00|718.9|718.8|717.6|717.4|719|718.8|717.2|717.1|31816
1601631900000|2020-10-02 09:45:00|717.5|717.5|717.6|717.3|718.7|718.5|717.3|717|39940
1601632200000|2020-10-02 09:50:00|717.7|717.2|717.3|717.1|717.7|717.4|716.4|716|54223
1601632500000|2020-10-02 09:55:00|717.2|717|716.7|716.4|717.4|717.2|715.4|715.3|58999
1601632800000|2020-10-02 10:00:00|716.6|716.3|717.3|716.9|717.6|717.2|715.3|715.1|72760
1601633100000|2020-10-02 10:05:00|717.2|716.8|716.2|715.9|717.2|716.8|715.7|715.4|36619
1601633400000|2020-10-02 10:10:00|716.1|715.8|714.8|714.5|716.2|715.9|714.3|714|77589
1601633700000|2020-10-02 10:15:00|714.7|714.4|713.2|712.9|714.8|714.5|712.4|712|20945
1601634000000|2020-10-02 10:20:00|713.1|712.8|711.5|711.2|713.1|712.8|711.2|711|40262
1601634300000|2020-10-02 10:25:00|711.4|711.1|713.8|713.4|714.7|714.4|711.4|711.1|44926
1601634600000|2020-10-02 10:30:00|713.9|713.5|713.5|713.4|714.2|713.8|713|712.7|33161
1601634900000|2020-10-02 10:35:00|713.4|713.3|714.2|714|714.3|714.1|712.6|712.4|33311
1601635200000|2020-10-02 10:40:00|714.1|714.1|713.2|712.9|714.2|714.1|712.5|712.2|40784
1601635500000|2020-10-02 10:45:00|713.1|712.8|711.2|710.9|713.4|713.1|710.9|710.6|58541
1601635800000|2020-10-02 10:50:00|711.3|711|712.6|712.2|712.7|712.5|711.3|711|11796
1601636100000|2020-10-02 10:55:00|712.7|712.3|711.2|711|712.9|712.6|710.9|710.5|19646
1601636400000|2020-10-02 11:00:00|711.3|711.6|711.6|711.4|712.1|711.6|711.2|710.9|124104
1601636700000|2020-10-02 11:05:00|711.5|711.3|710.6|710.2|711.9|711.5|710.4|710.1|24026
1601637000000|2020-10-02 11:10:00|710.7|710.3|712.9|712.4|713|712.8|710.7|710.3|29384
1601637300000|2020-10-02 11:15:00|712.8|712.5|712.2|711.8|713|712.6|711.8|711.5|26531
1601637600000|2020-10-02 11:20:00|712.3|711.9|711.7|711.3|712.6|712.3|711.4|711.2|9835
1601637900000|2020-10-02 11:25:00|711.6|711.4|711.9|711.6|711.9|711.7|711.2|711.1|6720
1601638200000|2020-10-02 11:30:00|711.8|711.5|712.9|712.7|713|712.7|711.6|711.4|24520
1601638500000|2020-10-02 11:35:00|713|712.8|712.9|712.7|713.6|713.2|712.6|712.4|26861
1601638800000|2020-10-02 11:40:00|712.8|712.6|711|710.7|712.9|712.6|710.6|710.2|99379
1601639100000|2020-10-02 11:45:00|710.9|710.6|711.8|711.5|711.9|711.7|710.7|710.4|79483
1601639400000|2020-10-02 11:50:00|711.7|711.4|712.5|712.2|713.5|713.1|711.2|711.1|28020
1601639700000|2020-10-02 11:55:00|712.2|712.1|712.5|712.2|712.6|712.2|711.7|711.4|8821
1601640000000|2020-10-02 12:00:00|712.4|712.1|711.4|711.1|712.5|712.2|711.2|711|16627
1601640300000|2020-10-02 12:05:00|711.5|711.2|712.3|712.1|712.3|712.1|711.4|711.1|6953
1601640600000|2020-10-02 12:10:00|712.4|712|713.5|713.2|713.5|713.3|712.2|712|34557
1601640900000|2020-10-02 12:15:00|713.6|713.3|714.3|714|714.3|714|712.9|712.7|38643
1601641200000|2020-10-02 12:20:00|714.2|713.9|714.9|714.5|715|714.7|713.8|713.6|20428
1601641500000|2020-10-02 12:25:00|714.8|714.4|714|713.5|714.9|714.4|712.6|712.3|29955
1601641800000|2020-10-02 12:30:00|714.5|713.6|714.1|713.9|714.7|714.3|712.3|712|82247
1601642100000|2020-10-02 12:35:00|714|713.8|714.5|714.1|714.9|714.8|713.7|713.3|64380
1601642400000|2020-10-02 12:40:00|714.4|714.2|713.8|713.5|714.5|714.2|713.5|713.3|17672
1601642700000|2020-10-02 12:45:00|713.7|713.4|711.6|711.3|714.1|713.9|711.4|711|125348
1601643000000|2020-10-02 12:50:00|711.5|711.2|711.1|710.8|711.6|711.4|710.6|710.4|21504
1601643300000|2020-10-02 12:55:00|711|710.7|711.6|711.3|712.6|712.2|710.9|710.7|88049
1601643600000|2020-10-02 13:00:00|711.5|711.2|709.7|709.4|711.6|711.3|708.4|708.2|172603
1601643900000|2020-10-02 13:05:00|709.5|709.5|709.9|709.6|710|709.8|709.5|709.2|12976
1601644200000|2020-10-02 13:10:00|710|709.7|709.7|709.5|710|709.8|709.2|708.9|20493
1601644500000|2020-10-02 13:15:00|709.8|709.6|710.6|710.2|710.9|710.7|709.5|709.4|77772
1601644800000|2020-10-02 13:20:00|710.5|710.1|710.5|710.3|710.5|710.3|709.6|709.4|19384
1601645100000|2020-10-02 13:25:00|710.4|710.4|709.9|709.6|711|710.8|709.7|709.4|57913
1601645400000|2020-10-02 13:30:00|709.8|709.5|712.7|712.3|713.4|713.1|708.5|708.1|279181
1601645700000|2020-10-02 13:35:00|712.6|712.4|714.7|714.3|715.2|714.8|712.1|711.9|374535
1601646000000|2020-10-02 13:40:00|714.6|714.2|714.4|714|716|715.7|713.8|713.4|162089
1601646300000|2020-10-02 13:45:00|714.3|714.1|714.1|713.7|714.5|714.1|712.9|712.6|44331
1601646600000|2020-10-02 13:50:00|714.2|713.8|713.1|712.8|714.4|714.1|712.6|712.2|85625
1601646900000|2020-10-02 13:55:00|713.2|712.9|713.1|712.7|714.1|713.9|712.4|712.2|53045
1601647200000|2020-10-02 14:00:00|713|712.8|716.7|716.4|716.8|716.4|713|712.8|51546
1601647500000|2020-10-02 14:05:00|716.6|716.5|718.7|718.3|718.8|718.5|716.6|716.3|70281
1601647800000|2020-10-02 14:10:00|718.8|718.4|716.6|716.3|719|718.8|716.3|716|42495
1601648100000|2020-10-02 14:15:00|716.7|716.4|717.3|717|718.3|717.9|716.3|716.1|69193
1601648400000|2020-10-02 14:20:00|717.2|716.9|716.4|716|717.7|717.4|716.1|715.9|13642
1601648700000|2020-10-02 14:25:00|716.5|716.1|716.7|716.4|718|717.6|715.6|715.3|119061
1601649000000|2020-10-02 14:30:00|716.6|716.3|718.4|718.2|718.7|718.4|716|715.8|99606
1601649300000|2020-10-02 14:35:00|718.3|718.1|716.2|716|718.5|718.1|715.7|715.4|78122
1601649600000|2020-10-02 14:40:00|716.3|716.1|716.2|715.8|716.5|716.2|715.7|715.5|58049
1601649900000|2020-10-02 14:45:00|716.1|715.7|716|715.6|716.9|716.7|715.5|715.3|58882
1601650200000|2020-10-02 14:50:00|715.9|715.7|714|713.8|716|715.8|713.9|713.7|61531
1601650500000|2020-10-02 14:55:00|714.1|713.9|715.4|715.1|715.7|715.5|714.1|713.9|61353
1601650800000|2020-10-02 15:00:00|715.3|715|716.5|716.2|717.1|716.9|714.7|714.4|89784
1601651100000|2020-10-02 15:05:00|716.4|716.1|716.8|716.5|717.2|717.1|715.7|715.5|85352
1601651400000|2020-10-02 15:10:00|716.7|716.4|717.6|717.4|717.9|717.7|715.6|715.4|114994
1601651700000|2020-10-02 15:15:00|717.7|717.5|718.8|718.6|719|718.7|717|716.7|87743
1601652000000|2020-10-02 15:20:00|718.9|718.7|720|719.9|720.9|720.7|718.8|718.6|206930
1601652300000|2020-10-02 15:25:00|720.2|720|719.4|719.1|720.5|720.2|719.3|719|166558
1601881200000|2020-10-05 07:00:00|729.1|729|733.8|733.1|736.2|735.2|728.2|727.4|422290
1601881500000|2020-10-05 07:05:00|733.7|732.9|739.9|739.6|743.5|742.9|732.9|732.4|347563
1601881800000|2020-10-05 07:10:00|740|739.7|735.5|734.9|740.5|740.2|733.4|732.9|173430
1601882100000|2020-10-05 07:15:00|735.6|734.8|733.8|733.5|737.5|737|731.9|731.5|168852
1601882400000|2020-10-05 07:20:00|733.9|733.6|735.2|735|736.6|736.1|733.9|733.4|123744
1601882700000|2020-10-05 07:25:00|735.3|735.1|731.5|731.2|737|736.8|730.9|730.6|166360
1601883000000|2020-10-05 07:30:00|731.6|731.3|731.9|731.5|732.8|732.4|729.9|729.2|104102
1601883300000|2020-10-05 07:35:00|732|731.6|733.5|733.1|734.7|734.3|731.8|731.5|90133
1601883600000|2020-10-05 07:40:00|733.4|733|734|733.5|735|734.5|733|732.7|32992
1601883900000|2020-10-05 07:45:00|733.9|733.6|733.9|733.6|734.5|734.1|733.2|733|21735
1601884200000|2020-10-05 07:50:00|733.8|733.7|732.3|732.1|734.2|733.9|732|731.8|58126
1601884500000|2020-10-05 07:55:00|732.5|732.2|731.3|730.9|734.2|733.9|730.4|730.3|119394
1601884800000|2020-10-05 08:00:00|731.2|730.8|734.1|733.6|734.5|734.3|730.6|730.3|121395
1601885100000|2020-10-05 08:05:00|734.2|733.7|734.4|734|734.6|734.2|732.7|732.5|37402
1601885400000|2020-10-05 08:10:00|734.3|733.9|737.5|737|738.2|737.9|734.2|733.9|67591
1601885700000|2020-10-05 08:15:00|737.4|736.9|738.4|738.1|739.4|738.9|737.2|736.9|40685
1601886000000|2020-10-05 08:20:00|738.3|738.2|736.9|736.6|739.4|739.2|736.7|736.1|77729
1601886300000|2020-10-05 08:25:00|737|736.5|735.9|735.6|737|736.5|734.7|734.3|34014
1601886600000|2020-10-05 08:30:00|736|735.8|736.7|736.3|738.3|738.1|734.7|734.4|173959
1601886900000|2020-10-05 08:35:00|736.6|736.5|737.6|737.3|738|737.7|736.6|736.2|23380
1601887200000|2020-10-05 08:40:00|737.5|737.2|736.2|736|738.6|738.3|736.1|735.8|60389
1601887500000|2020-10-05 08:45:00|736.1|735.9|736.6|736.4|736.9|736.7|735.2|735|23704
1601887800000|2020-10-05 08:50:00|736.5|736.3|737|736.9|737.5|737.1|736.2|736|21229
1601888100000|2020-10-05 08:55:00|736.9|736.8|736.1|735.9|737|736.8|736|735.7|39225
1601888400000|2020-10-05 09:00:00|736.2|736|737|736.7|737.1|736.7|734.4|734.1|29532
1601888700000|2020-10-05 09:05:00|737.1|736.8|737.6|737.3|738|737.7|736.8|736.6|17983
1601889000000|2020-10-05 09:10:00|737.5|737.4|737.8|737.6|737.9|737.6|736.4|736|49807
1601889300000|2020-10-05 09:15:00|737.7|737.5|737.8|737.6|738.3|737.9|737.1|736.9|52369
1601889600000|2020-10-05 09:20:00|737.9|737.7|739.4|739.2|739.7|739.5|737.9|737.6|66091
1601889900000|2020-10-05 09:25:00|739.5|739.3|739.3|739|739.7|739.5|738.4|738.1|30848
1601890200000|2020-10-05 09:30:00|739.4|739.1|735.7|735.3|739.4|739.1|735.6|735.2|57776
1601890500000|2020-10-05 09:35:00|735.6|735.4|734.4|734.1|735.9|735.7|734|733.8|82164
1601890800000|2020-10-05 09:40:00|734.3|734|734.1|733.8|735.2|735.1|733.6|733.3|26503
1601891100000|2020-10-05 09:45:00|734|733.7|731.9|731.6|734.3|734|731.7|731.3|27237
1601891400000|2020-10-05 09:50:00|731.8|731.5|730.3|730|731.8|731.5|730.2|730|43890
1601891700000|2020-10-05 09:55:00|730.2|730.1|731.8|731.4|731.9|731.5|730.2|730|33291
1601892000000|2020-10-05 10:00:00|731.7|731.3|732.4|732.1|732.7|732.4|731.2|730.9|43882
1601892300000|2020-10-05 10:05:00|732.3|732|730.4|730.1|732.4|732.1|730.4|730|48467
1601892600000|2020-10-05 10:10:00|730.3|730|729.3|729|731|730.7|729.2|729|24102
1601892900000|2020-10-05 10:15:00|729.4|729.1|729.2|728.8|729.7|729.5|728.3|728|64434
1601893200000|2020-10-05 10:20:00|729.3|728.9|730.7|730.3|731.1|730.7|729|728.8|25810
1601893500000|2020-10-05 10:25:00|730.6|730.4|731.5|731.3|731.8|731.5|730.5|730.2|31731
1601893800000|2020-10-05 10:30:00|731.4|731.2|731.5|731.2|731.8|731.4|730.4|730.1|23468
1601894100000|2020-10-05 10:35:00|731.4|731.1|730.4|730.1|731.5|731.3|730.2|729.9|22576
1601894400000|2020-10-05 10:40:00|730.3|730|730.7|730.3|730.7|730.5|729.6|729.3|15497
1601894700000|2020-10-05 10:45:00|730.8|730.4|730.5|730.3|730.8|730.5|729.7|729.5|12998
1601895000000|2020-10-05 10:50:00|730.6|730.4|732.9|732.7|733|732.9|730.3|730.1|20826
1601895300000|2020-10-05 10:55:00|732.8|732.6|733.2|732.9|733.3|733|732.6|732.4|34732
1601895600000|2020-10-05 11:00:00|733.1|731.6|733.1|732.8|733.6|733.3|732.7|731.6|17710
1601895900000|2020-10-05 11:05:00|733.2|732.9|735.7|735.4|736.2|735.9|733.2|732.9|62100
1601896200000|2020-10-05 11:10:00|735.6|735.3|734.4|734.1|736.1|735.7|734.1|733.8|88912
1601896500000|2020-10-05 11:15:00|734.3|734|732.8|732.5|734.3|734|732|731.6|29017
1601896800000|2020-10-05 11:20:00|732.7|732.4|733.6|733.4|733.9|733.7|731.8|731.5|21728
1601897100000|2020-10-05 11:25:00|733.7|733.3|732.6|732.5|733.8|733.4|732.4|732|5135
1601897400000|2020-10-05 11:30:00|732.7|732.6|732.8|732.6|733.9|733.6|732.6|732.3|14307
1601897700000|2020-10-05 11:35:00|732.9|732.7|733.7|733.5|734.4|734.1|732.8|732.5|34781
1601898000000|2020-10-05 11:40:00|733.6|733.4|733.2|733|733.6|733.4|732.9|732.7|6324
1601898300000|2020-10-05 11:45:00|733.1|732.9|733.1|732.9|733.9|733.6|732.9|732.6|14281
1601898600000|2020-10-05 11:50:00|733.2|733|734|733.8|734.3|734.1|733.2|732.9|21611
1601898900000|2020-10-05 11:55:00|734.1|733.7|733.6|733.3|734.5|734.2|733.5|733.2|8317
1601899200000|2020-10-05 12:00:00|733.7|733.4|732.6|732.2|733.7|733.6|731.7|731.5|28486
1601899500000|2020-10-05 12:05:00|732.7|732.3|733|732.6|733.6|733.3|732.5|732.2|13087
1601899800000|2020-10-05 12:10:00|733.1|733|731.4|731.2|733.3|733|731.1|730.8|13419
1601900100000|2020-10-05 12:15:00|731.3|731|730.4|730.2|731.4|731.1|730.3|730|19081
1601900400000|2020-10-05 12:20:00|730.5|730.3|730.1|729.8|731.4|731|729.8|729.5|72970
1601900700000|2020-10-05 12:25:00|730.2|729.9|730|729.6|730.5|730.3|729.7|729.5|61728
1601901000000|2020-10-05 12:30:00|729.9|729.7|730.5|730.2|730.6|730.3|729.5|729.3|20465
1601901300000|2020-10-05 12:35:00|730.4|730|729.9|729.5|730.8|730.5|729.5|729.2|59615
1601901600000|2020-10-05 12:40:00|729.8|729.6|729.2|728.9|730.3|729.9|728.9|728.6|44601
1601901900000|2020-10-05 12:45:00|729.1|728.8|729.7|729.5|729.9|729.6|728.7|728.3|84848
1601902200000|2020-10-05 12:50:00|729.6|729.4|729.3|729|729.9|729.6|727.6|727.3|153546
1601902500000|2020-10-05 12:55:00|729.2|729.1|729.6|729.4|730.1|729.9|729|728.7|46202
1601902800000|2020-10-05 13:00:00|729.7|729.3|730.6|730.3|730.8|730.5|729.6|729.2|82161
1601903100000|2020-10-05 13:05:00|730.5|730.2|727.9|727.6|730.5|730.2|727.5|727.2|54977
1601903400000|2020-10-05 13:10:00|727.8|727.5|729|728.8|729.1|728.9|727.2|727|24357
1601903700000|2020-10-05 13:15:00|728.9|728.9|729.4|729.1|729.8|729.4|728.9|728.7|45687
1601904000000|2020-10-05 13:20:00|729.3|729|729.3|729|729.7|729.4|728.5|728.4|90225
1601904300000|2020-10-05 13:25:00|729.4|729.1|729.1|728.9|729.8|729.5|728.6|728.5|65096
1601904600000|2020-10-05 13:30:00|729.2|729|730.4|730|732.9|732.5|728.7|728.5|152203
1601904900000|2020-10-05 13:35:00|730.3|729.9|730.2|729.8|731.8|731.4|729.4|729.2|103237
1601905200000|2020-10-05 13:40:00|730.3|729.9|731.6|731.3|731.7|731.4|729.3|729.2|95968
1601905500000|2020-10-05 13:45:00|731.7|731.4|729.8|729.5|732.9|732.5|729.7|729.5|77156
1601905800000|2020-10-05 13:50:00|729.7|729.6|726.6|726.4|730.6|730.3|726.6|726.4|118476
1601906100000|2020-10-05 13:55:00|726.5|726.3|726.9|726.4|727.4|727|725.2|725|77689
1601906400000|2020-10-05 14:00:00|727|726.5|727.2|726.9|728.6|728.1|726.4|726|69178
1601906700000|2020-10-05 14:05:00|727.3|727|728.6|728.3|728.8|728.5|727.2|726.8|42270
1601907000000|2020-10-05 14:10:00|728.7|728.2|727.6|727.3|728.7|728.3|727.5|727.1|53592
1601907300000|2020-10-05 14:15:00|727.5|727.4|730.6|730.4|731.1|730.8|727.5|727.4|43623
1601907600000|2020-10-05 14:20:00|730.8|730.5|729.6|729.2|731.7|731.3|729.3|728.8|98428
1601907900000|2020-10-05 14:25:00|729.3|729.3|726.9|726.7|729.3|729.3|726.5|726.1|97413
1601908200000|2020-10-05 14:30:00|727|726.8|729.8|729.4|730|729.7|727|726.7|69841
1601908500000|2020-10-05 14:35:00|729.7|729.5|730|729.8|730.5|730.1|729|728.7|39639
1601908800000|2020-10-05 14:40:00|730.1|729.9|731.7|731.3|731.9|731.6|730.1|729.9|43556
1601909100000|2020-10-05 14:45:00|731.6|731.2|733|732.8|733.1|732.8|730.5|730.3|164463
1601909400000|2020-10-05 14:50:00|733.1|732.9|730.9|730.6|733.4|733.1|730.8|730.4|171301
1601909700000|2020-10-05 14:55:00|731|730.9|731.6|731.5|731.8|731.6|730.2|729.9|164339
1601910000000|2020-10-05 15:00:00|731.7|731.6|733.9|733.8|734|733.8|731.3|731.2|157540
1601910300000|2020-10-05 15:05:00|733.8|733.7|732.9|732.7|735.6|735.3|732.7|732.4|224742
1601910600000|2020-10-05 15:10:00|732.8|732.6|735|734.8|735.3|735.1|732.1|731.8|82458
1601910900000|2020-10-05 15:15:00|734.9|734.9|736.6|736.4|736.6|736.4|734.8|734.7|214211
1601911200000|2020-10-05 15:20:00|736.7|736.3|738.1|737.9|738.4|738.1|736.1|736|306235
1601911500000|2020-10-05 15:25:00|738|738|739.2|738.9|739.3|739|737.9|737.8|268600
1601967600000|2020-10-06 07:00:00|740|738|743.5|742.6|746.3|745.8|737.5|736.1|370912
1601967900000|2020-10-06 07:05:00|743.4|742.2|741.3|740.9|744.7|743.7|739.9|738.6|155923
1601968200000|2020-10-06 07:10:00|741.4|741|743.4|742.6|743.4|742.8|739.7|739|132886
1601968500000|2020-10-06 07:15:00|743.5|742.7|739.7|739.1|743.9|743.3|738.1|737.5|78773
1601968800000|2020-10-06 07:20:00|739.6|739|742.1|741.8|743.3|742.5|738.9|738.3|47102
1601969100000|2020-10-06 07:25:00|742|741.9|742.4|742.1|742.5|742.2|740|739.8|79755
1601969400000|2020-10-06 07:30:00|742.3|742.3|745.3|744.9|745.4|745|742|741.4|153080
1601969700000|2020-10-06 07:35:00|745.2|744.8|744.5|744|745.2|744.8|743.2|742.7|50240
1601970000000|2020-10-06 07:40:00|744.6|744.1|748.1|747.8|748.6|748.4|743.9|743.5|261197
1601970300000|2020-10-06 07:45:00|748.2|747.9|746.2|745.9|748.6|748.4|746.1|745.7|154840
1601970600000|2020-10-06 07:50:00|746.3|746|751.9|751.6|751.9|751.8|746.3|746|306121
1601970900000|2020-10-06 07:55:00|751.8|751.5|751.5|751.3|752.9|752.8|750.8|750.2|205611
1601971200000|2020-10-06 08:00:00|751.4|751.2|748.3|748|753|752.8|747.7|747.6|135634
1601971500000|2020-10-06 08:05:00|748.2|747.5|748.3|748.2|749.8|749.5|746.2|745.5|182735
1601971800000|2020-10-06 08:10:00|748.2|748.1|751.9|751.7|752|751.7|748.1|747.9|158113
1601972100000|2020-10-06 08:15:00|752|751.8|752.9|752.3|755.1|755|751.7|751.3|190228
1601972400000|2020-10-06 08:20:00|752.8|752.2|752.4|752|753.8|753.4|750.3|749.7|120569
1601972700000|2020-10-06 08:25:00|752.3|751.9|750.5|750.1|752.3|751.9|750.2|749.7|42545
1601973000000|2020-10-06 08:30:00|750.6|750.2|754.1|753.6|755|754.5|750.5|750.2|73311
1601973300000|2020-10-06 08:35:00|754|753.5|754.1|753.6|754.4|754.2|751.9|751.5|43708
1601973600000|2020-10-06 08:40:00|753.9|753.7|753.4|753.1|754.5|754.1|751.7|751.3|131181
1601973900000|2020-10-06 08:45:00|753.3|753|755|754.6|755.3|755.2|752.9|752.5|191921
1601974200000|2020-10-06 08:50:00|754.9|754.7|758.3|758|758.4|758.1|754.9|754.6|177364
1601974500000|2020-10-06 08:55:00|758.4|758.1|759.4|759.2|760.3|760|758.1|757.8|205196
1601974800000|2020-10-06 09:00:00|759.3|759.3|759.3|759.1|760.4|760.2|757.3|757.1|237374
1601975100000|2020-10-06 09:05:00|759.2|759|759.8|759.4|759.9|759.6|758.3|757.9|69006
1601975400000|2020-10-06 09:10:00|760.1|759.5|759.4|759.1|761|760.8|758.8|758.2|267422
1601975700000|2020-10-06 09:15:00|759.5|759.2|760.7|760.3|760.8|760.3|758.8|758.5|39778
1601976000000|2020-10-06 09:20:00|760.2|760.1|760.1|759.7|761|760.7|759.5|759.2|37859
1601976300000|2020-10-06 09:25:00|759.8|759.6|761.3|761.1|761.3|761.2|758.4|758.1|132488
1601976600000|2020-10-06 09:30:00|761.2|761|764.1|763.5|764.8|764.7|758.9|758|249188
1601976900000|2020-10-06 09:35:00|763.5|763.4|763.4|763.1|765.5|765.3|763|762.8|341319
1601977200000|2020-10-06 09:40:00|763.1|763|765.5|765.1|765.7|765.3|763|762.8|125080
1601977500000|2020-10-06 09:45:00|765.6|765.2|765.4|765|767.7|767.6|764.1|763.7|273012
1601977800000|2020-10-06 09:50:00|765.3|765.1|763.8|763.5|766.4|766.2|763.6|763.2|72250
1601978100000|2020-10-06 09:55:00|763.9|763.4|763.7|763.5|765|764.7|763.6|763.3|30002
1601978400000|2020-10-06 10:00:00|763.8|763.3|763.8|763.2|765.7|765.3|763.5|763.2|101174
1601978700000|2020-10-06 10:05:00|763.7|763.1|762.9|762.6|764.9|764.5|762.7|762.3|78276
1601979000000|2020-10-06 10:10:00|762.8|762.5|766.2|766|766.3|766|762.6|762.2|58641
1601979300000|2020-10-06 10:15:00|766.1|765.9|766.1|765.8|766.3|766.1|764.9|764.6|67534
1601979600000|2020-10-06 10:20:00|766.2|765.9|766.8|766.4|768|767.9|766.2|765.8|81978
1601979900000|2020-10-06 10:25:00|766.9|766.5|766.3|766.1|768.1|768|766.2|765.9|67061
1601980200000|2020-10-06 10:30:00|766.4|766.2|766.2|765.8|767.4|767|766.2|765.7|14110
1601980500000|2020-10-06 10:35:00|766|765.9|766.5|766|767.1|766.8|765.8|765.6|45634
1601980800000|2020-10-06 10:40:00|766.4|766.1|766.5|766.4|766.9|766.6|765.3|765.1|32933
1601981100000|2020-10-06 10:45:00|766.4|766.3|766.8|766.6|768|767.7|765.7|765.5|63241
1601981400000|2020-10-06 10:50:00|766.9|766.5|763.9|763.7|767.5|767.2|763.9|763.7|25198
1601981700000|2020-10-06 10:55:00|763.8|763.6|764.7|764.3|764.8|764.3|761.9|761.7|91733
1601982000000|2020-10-06 11:00:00|764.8|764.6|764.7|764.5|765.3|765|764.2|763.9|16658
1601982300000|2020-10-06 11:05:00|764.8|764.6|763.6|763.3|765|764.7|762.8|762.5|40687
1601982600000|2020-10-06 11:10:00|763.7|763.4|763.4|763.3|764.1|763.7|762.5|762.1|42266
1601982900000|2020-10-06 11:15:00|763.5|763.4|763.5|763.3|763.8|763.5|762.3|762.2|30192
1601983200000|2020-10-06 11:20:00|763.6|763.4|763|762.8|763.9|763.6|762.9|762.6|17456
1601983500000|2020-10-06 11:25:00|763.1|762.7|763.5|763.1|763.8|763.4|761.6|761.5|58490
1601983800000|2020-10-06 11:30:00|763.6|763.2|762.8|762.5|764.2|763.9|762.7|762.5|23282
1601984100000|2020-10-06 11:35:00|762.9|762.6|764.2|764|765|764.5|762.9|762.6|62528
1601984400000|2020-10-06 11:40:00|764.3|764.1|764.2|763.9|764.9|764.7|764|763.9|44333
1601984700000|2020-10-06 11:45:00|764.3|764|765.3|765|766|765.7|763.9|763.8|68992
1601985000000|2020-10-06 11:50:00|765.4|765.1|765.6|765.4|765.9|765.6|764.6|764.2|36389
1601985300000|2020-10-06 11:55:00|765.7|765.5|764.8|764.5|766|765.7|764.7|764.5|32291
1601985600000|2020-10-06 12:00:00|764.9|764.6|764.2|764|765|764.7|763.3|763.2|40658
1601985900000|2020-10-06 12:05:00|764.3|764.1|764.3|764.1|764.5|764.2|762.8|762.6|55072
1601986200000|2020-10-06 12:10:00|764.4|764.2|765.4|765.1|765.5|765.2|763.7|763.6|55930
1601986500000|2020-10-06 12:15:00|765.3|765|764.7|764.3|766|765.6|764.1|764|127193
1601986800000|2020-10-06 12:20:00|764.8|764.4|769.1|768.6|770|769.7|764.6|764.3|294821
1601987100000|2020-10-06 12:25:00|769|768.4|768.4|768|769.8|769.5|768.1|768|163286
1601987400000|2020-10-06 12:30:00|768.5|768.1|766.6|766.4|769.9|769.5|766.6|766.4|162445
1601987700000|2020-10-06 12:35:00|766.7|766.5|768.5|768.3|769.2|768.9|766.7|766.5|187967
1601988000000|2020-10-06 12:40:00|768.6|768.4|767.6|767.3|768.9|768.6|767|766.5|115079
1601988300000|2020-10-06 12:45:00|767.5|767.4|766|765.6|768.8|768.4|765.8|765.5|192154
1601988600000|2020-10-06 12:50:00|765.9|765.5|765.5|765.3|766.2|765.8|765.2|765|34047
1601988900000|2020-10-06 12:55:00|765.8|765.4|766.3|766|766.8|766.5|765|764.8|113723
1601989200000|2020-10-06 13:00:00|766.4|766.1|768.6|768.3|770|769.6|765.9|765.6|92039
1601989500000|2020-10-06 13:05:00|768.7|768.4|771.2|771|771.4|771|768.7|768.3|147924
1601989800000|2020-10-06 13:10:00|771.4|771.1|769.7|769.2|771.7|771.5|767.8|767.6|163174
1601990100000|2020-10-06 13:15:00|769.8|769.3|771.5|771.3|771.7|771.3|769.3|769|42441
1601990400000|2020-10-06 13:20:00|771.4|771.2|770.3|770|771.7|771.5|770.1|769.9|49259
1601990700000|2020-10-06 13:25:00|770.2|769.9|768.9|768.6|770.3|770|767.8|767.6|85457
1601991000000|2020-10-06 13:30:00|768.8|768.5|769.3|768.9|770.6|770.3|767.1|767|301210
1601991300000|2020-10-06 13:35:00|769.2|768.8|766.8|766.6|769.2|768.8|766.6|766.3|132200
1601991600000|2020-10-06 13:40:00|766.7|766.7|766.8|766.4|767.5|767.3|766.1|766|77965
1601991900000|2020-10-06 13:45:00|766.9|766.5|771.5|771.2|771.7|771.5|766.5|766.2|131005
1601992200000|2020-10-06 13:50:00|771.4|771.1|768.3|768.1|771.9|771.8|768.2|768|171148
1601992500000|2020-10-06 13:55:00|768.2|768|769.1|768.8|769.7|769.5|767.7|767.5|177757
1601992800000|2020-10-06 14:00:00|769.2|768.9|770|769.7|770.9|770.6|768.7|768.5|73292
1601993100000|2020-10-06 14:05:00|770.1|769.8|770.8|770.4|771.3|771|769.2|769|133653
1601993400000|2020-10-06 14:10:00|770.7|770.2|772.4|772.1|772.5|772.1|770.5|770.1|111268
1601993700000|2020-10-06 14:15:00|772.5|772.2|771.5|771.2|773|772.7|771.4|771.2|59618
1601994000000|2020-10-06 14:20:00|771.4|771.3|770.1|769.8|771.7|771.4|769.5|769.3|86662
1601994300000|2020-10-06 14:25:00|770.2|769.9|770.3|770.1|770.7|770.4|769.7|769.5|45857
1601994600000|2020-10-06 14:30:00|770.4|770.2|771.3|771|772|771.9|770|769.7|90297
1601994900000|2020-10-06 14:35:00|771.4|771.3|772.1|771.9|772.5|772.2|771.2|770.9|45747
1601995200000|2020-10-06 14:40:00|772.2|772|773.5|773.2|774.5|774.4|771.3|771|196656
1601995500000|2020-10-06 14:45:00|773.4|773.1|775.6|775.4|776.7|776.3|773.3|773.1|146291
1601995800000|2020-10-06 14:50:00|775.7|775.5|775.9|775.7|776.3|776|775.1|774.8|173066
1601996100000|2020-10-06 14:55:00|775.8|775.6|776.1|775.8|776.5|776.3|775.1|774.9|133568
1601996400000|2020-10-06 15:00:00|776.3|775.9|776.8|776.6|776.9|776.6|775.3|775.1|122599
1601996700000|2020-10-06 15:05:00|776.9|776.7|777.2|776.9|777.7|777.6|776|775.7|230551
1601997000000|2020-10-06 15:10:00|777.3|777|778|777.8|778.4|778.2|777.2|777|150003
1601997300000|2020-10-06 15:15:00|777.9|777.9|778.5|778.3|779.4|779.3|777.9|777.8|270750
1601997600000|2020-10-06 15:20:00|778.4|778.2|777.1|777|780|779.9|777|776.8|248862
1601997900000|2020-10-06 15:25:00|777.2|777.1|778.4|777.9|778.7|778.5|775.7|775.5|265404
1602054000000|2020-10-07 07:00:00|775|773|777|776.6|777|776.6|769.4|768.3|475799
1602054300000|2020-10-07 07:05:00|777.6|776.7|783.2|782.6|787.4|787|773.1|772.4|304594
1602054600000|2020-10-07 07:10:00|783|782.5|778|777.5|784.1|783.5|775.5|775|155751
1602054900000|2020-10-07 07:15:00|778.2|777.6|776|775.4|779.7|779.4|776|775.3|83275
1602055200000|2020-10-07 07:20:00|776.1|775.5|774.1|773.4|777.9|777.2|774|773.3|67944
1602055500000|2020-10-07 07:25:00|774|773.1|776.5|776.2|778.4|777.7|773.1|772.7|131075
1602055800000|2020-10-07 07:30:00|776.6|776.3|778.6|778|778.9|778.6|776.5|776|50276
1602056100000|2020-10-07 07:35:00|778.5|777.9|773.1|772.6|778.6|778.3|772.9|772.4|79022
1602056400000|2020-10-07 07:40:00|773.2|772.7|772.2|771.6|774.7|774.4|771.6|771.2|52317
1602056700000|2020-10-07 07:45:00|772.3|771.7|774.3|774|774.6|774.1|771.1|770.7|120624
1602057000000|2020-10-07 07:50:00|774.4|774.1|774.7|774.4|774.8|774.5|772.6|772.2|148107
1602057300000|2020-10-07 07:55:00|774.6|774.3|778|777.8|778|777.8|774.3|773.9|70900
1602057600000|2020-10-07 08:00:00|778.1|777.9|778.9|778.5|780|779.6|777.4|777.1|119418
1602057900000|2020-10-07 08:05:00|779|778.4|778.8|778.4|780.2|780.1|777.3|777|149350
1602058200000|2020-10-07 08:10:00|778.7|778.3|778.2|777.9|779.3|778.9|776.9|776.5|133585
1602058500000|2020-10-07 08:15:00|778.1|777.8|778.2|777.8|779.2|778.9|777.6|777.2|34571
1602058800000|2020-10-07 08:20:00|778.1|777.9|779|778.7|779.2|779.1|777|776.7|132466
1602059100000|2020-10-07 08:25:00|778.9|778.6|777.7|777.3|779|778.7|776.9|776.6|88671
1602059400000|2020-10-07 08:30:00|777.6|777.4|778.9|778.6|779.2|778.9|777|776.8|174674
1602059700000|2020-10-07 08:35:00|778.8|778.7|780.2|779.9|780.5|780.3|778.3|778|109333
1602060000000|2020-10-07 08:40:00|780.3|780|778.7|778.5|781.2|781.1|778.1|777.8|105438
1602060300000|2020-10-07 08:45:00|778.6|778.4|780.2|779.8|781.7|781.5|778.5|778.2|70971
1602060600000|2020-10-07 08:50:00|780.1|779.7|780.9|780.6|782|781.5|779.5|779.1|53486
1602060900000|2020-10-07 08:55:00|780.8|780.7|780.6|780.4|781.7|781.3|780.3|780.1|25165
1602061200000|2020-10-07 09:00:00|780.7|780.5|779.2|779|780.8|780.6|779|778.7|36726
1602061500000|2020-10-07 09:05:00|779.3|779.1|776.9|776.7|779.3|779.2|776.9|776.6|62806
1602061800000|2020-10-07 09:10:00|776.8|776.6|778.2|777.9|779|778.7|776.4|776.1|100263
1602062100000|2020-10-07 09:15:00|778.3|778|777.7|777.4|779.4|779.1|777.1|776.7|140798
1602062400000|2020-10-07 09:20:00|777.6|777.3|776.1|775.9|777.9|777.6|776|775.8|96530
1602062700000|2020-10-07 09:25:00|776|775.8|774.9|774.7|776|775.8|774.6|774.3|37273
1602063000000|2020-10-07 09:30:00|775|774.8|775|774.8|776.1|775.9|774.8|774.6|49899
1602063300000|2020-10-07 09:35:00|775.1|774.9|775.7|775.5|775.9|775.6|774.7|774.5|48112
1602063600000|2020-10-07 09:40:00|775.8|775.4|776.6|776.3|776.7|776.4|775.3|774.9|26305
1602063900000|2020-10-07 09:45:00|776.5|776.4|776.6|776.2|777.6|777.2|776|775.6|18911
1602064200000|2020-10-07 09:50:00|776.5|776.3|776.1|775.7|776.6|776.4|774.9|774.5|36678
1602064500000|2020-10-07 09:55:00|776.2|775.8|775|774.7|776.2|775.9|775|774.6|18642
1602064800000|2020-10-07 10:00:00|774.9|774.6|775.3|775|775.9|775.7|773.8|773.5|94860
1602065100000|2020-10-07 10:05:00|775.2|774.9|774.7|774.4|776|775.7|774.4|774.1|69015
1602065400000|2020-10-07 10:10:00|774.6|774.3|775.2|775|775.6|775.2|774|773.7|25156
1602065700000|2020-10-07 10:15:00|775.3|774.9|775|774.7|775.6|775.3|775|774.6|5567
1602066000000|2020-10-07 10:20:00|774.9|774.8|775.8|775.4|775.8|775.4|774.2|773.9|10368
1602066300000|2020-10-07 10:25:00|775.7|775.5|774.6|774.4|776|775.6|774.4|774.2|4439
1602066600000|2020-10-07 10:30:00|774.5|774.3|776|775.8|776|775.8|774.2|773.9|19020
1602066900000|2020-10-07 10:35:00|775.9|775.9|776.2|775.9|776.5|776.2|775.2|774.8|20339
1602067200000|2020-10-07 10:40:00|776.1|775.8|774.6|774.3|776.3|775.9|774.6|774.2|17928
1602067500000|2020-10-07 10:45:00|774.7|774.4|777.2|776.9|777.3|777|774.7|774.4|55954
1602067800000|2020-10-07 10:50:00|777.1|776.8|778.4|778.2|778.7|778.5|776.8|776.6|30070
1602068100000|2020-10-07 10:55:00|778.5|778.3|779.4|779.2|780|779.8|778.4|778.2|117768
1602068400000|2020-10-07 11:00:00|779.3|779.1|778|777.8|779.9|779.1|777.8|777.5|27170
1602068700000|2020-10-07 11:05:00|778.1|777.9|777.6|777.3|778.1|777.9|777.3|777.1|16567
1602069000000|2020-10-07 11:10:00|777.7|777.4|777.5|777.2|778.3|778.1|776.5|776.3|47070
1602069300000|2020-10-07 11:15:00|777.6|777.3|778.4|778.1|778.5|778.2|777.1|776.8|38111
1602069600000|2020-10-07 11:20:00|778.3|778|777.2|776.9|778.3|778|776.7|776.4|20360
1602069900000|2020-10-07 11:25:00|777.1|776.8|778.4|778.2|778.4|778.3|777|776.7|28812
1602070200000|2020-10-07 11:30:00|778.3|778.3|777.3|777.1|778.5|778.3|777.2|776.9|11473
1602070500000|2020-10-07 11:35:00|777.2|777|776.5|776.2|778.2|777.9|776.3|776|29673
1602070800000|2020-10-07 11:40:00|776.6|776.3|777.4|777.1|777.5|777.3|776.5|776.2|12922
1602071100000|2020-10-07 11:45:00|777.3|777|776.7|776.4|778.1|777.8|776.7|776.3|37132
1602071400000|2020-10-07 11:50:00|776.6|776.5|775.4|775.2|776.8|776.6|775.4|775.1|15343
1602071700000|2020-10-07 11:55:00|775.3|775.1|777.2|776.8|777.4|777|775|774.6|11597
1602072000000|2020-10-07 12:00:00|777.1|776.7|776.5|776.1|777.9|777.6|776.2|775.8|6582
1602072300000|2020-10-07 12:05:00|776.4|776.2|777|776.6|777.4|777.1|775.8|775.4|15591
1602072600000|2020-10-07 12:10:00|777.1|776.7|776.5|776.1|777.4|777.1|776.5|776.1|9194
1602072900000|2020-10-07 12:15:00|776.4|776|776.1|775.9|777|776.7|776.1|775.6|14178
1602073200000|2020-10-07 12:20:00|776.2|776|777.4|777.1|777.7|777.5|775.9|775.7|54402
1602073500000|2020-10-07 12:25:00|777.5|777.2|777.4|777.1|777.5|777.3|776.7|776.5|52040
1602073800000|2020-10-07 12:30:00|777.3|777.2|778.6|778.2|778.8|778.6|777|776.8|24985
1602074100000|2020-10-07 12:35:00|778.5|778.3|780.8|780.5|780.9|780.7|778.5|778.3|62159
1602074400000|2020-10-07 12:40:00|780.9|780.6|783.8|783.4|783.8|783.4|780.9|780.6|118559
1602074700000|2020-10-07 12:45:00|784|783.5|782.1|781.7|784.5|784.2|782.1|781.6|39404
1602075000000|2020-10-07 12:50:00|782|781.6|781.7|781.4|782.3|781.9|781.2|781.1|23313
1602075300000|2020-10-07 12:55:00|781.6|781.3|781.7|781.5|781.9|781.6|780.4|780|23815
1602075600000|2020-10-07 13:00:00|781.6|781.6|784.2|783.9|784.3|783.9|781.6|781.5|37242
1602075900000|2020-10-07 13:05:00|784.3|783.8|786|785.6|786.7|786.4|783.7|783.4|150521
1602076200000|2020-10-07 13:10:00|785.9|785.7|782.8|782.6|786|785.9|782.5|782.2|51040
1602076500000|2020-10-07 13:15:00|782.9|782.8|781.8|781.3|783.1|782.9|780.3|780|93187
1602076800000|2020-10-07 13:20:00|781.7|781.2|781.3|781.1|782|781.8|780.8|780.5|52843
1602077100000|2020-10-07 13:25:00|781.4|781.2|780.5|780.2|782.1|782|780.4|780.1|40430
1602077400000|2020-10-07 13:30:00|780.6|780|783.7|783.4|784.3|784.1|779.5|779|114734
1602077700000|2020-10-07 13:35:00|783.8|783.5|783.7|783.5|784.8|784.5|782.6|782.4|142772
1602078000000|2020-10-07 13:40:00|783.8|783.6|785.2|784.9|785.2|784.9|783.2|782.9|97784
1602078300000|2020-10-07 13:45:00|785.1|785|783.7|783.2|785.8|785.6|783.6|783.2|52887
1602078600000|2020-10-07 13:50:00|783.6|783.1|787.1|786.7|787.5|787.2|783.4|783|229914
1602078900000|2020-10-07 13:55:00|787.2|786.8|786.4|786.1|787.5|787.2|785|784.6|76072
1602079200000|2020-10-07 14:00:00|786.3|786|783.1|782.8|786.4|786.1|782|781.7|58203
1602079500000|2020-10-07 14:05:00|783.2|782.9|783.6|783.4|783.7|783.4|781.8|781.5|76297
1602079800000|2020-10-07 14:10:00|783.7|783.5|783.2|783|784.6|784.5|782.4|782.3|149819
1602080100000|2020-10-07 14:15:00|783.1|782.9|785.8|785.5|785.9|785.5|782.8|782.5|114129
1602080400000|2020-10-07 14:20:00|785.7|785.4|786|785.8|787.5|787.3|785.5|785.3|98332
1602080700000|2020-10-07 14:25:00|786.1|785.9|785.8|785.6|786.7|786.6|784|783.5|192713
1602081000000|2020-10-07 14:30:00|785.9|785.7|787.4|787.1|788|787.9|784.5|784.3|158453
1602081300000|2020-10-07 14:35:00|787.3|786.9|785.8|785.5|787.3|787.1|785.6|785.5|41308
1602081600000|2020-10-07 14:40:00|785.9|785.6|782.9|782.8|786.6|786.4|782.6|782.3|140094
1602081900000|2020-10-07 14:45:00|783|782.9|785.3|785.2|785.3|785.2|782.5|782.2|95756
1602082200000|2020-10-07 14:50:00|785.4|785.3|785.7|785.4|785.8|785.7|783.3|783.1|139085
1602082500000|2020-10-07 14:55:00|785.6|785.3|784.4|784.1|785.6|785.4|784.2|784|54242
1602082800000|2020-10-07 15:00:00|784.5|784.2|783.6|783.4|784.5|784.4|783.5|783.3|73486
1602083100000|2020-10-07 15:05:00|783.7|783.5|783.9|783.8|784.3|784.2|783.5|783.3|52029
1602083400000|2020-10-07 15:10:00|784|783.9|783.8|783.7|784.4|784.3|783.1|782.9|54353
1602083700000|2020-10-07 15:15:00|783.7|783.6|781.5|781.3|783.7|783.6|780.9|780.7|134872
1602084000000|2020-10-07 15:20:00|781.4|781.2|781.2|781|782.4|782.2|780.6|780.3|146153
1602084300000|2020-10-07 15:25:00|781.1|780.9|781.2|780.7|782.5|782.4|779.2|778.7|257413
1602140400000|2020-10-08 07:00:00|786.5|785.7|786.7|785.7|791.9|790.6|786.5|785.5|265745
1602140700000|2020-10-08 07:05:00|786.8|785.8|787.3|786.4|790|789.2|783.6|782.8|204650
1602141000000|2020-10-08 07:10:00|787.2|786.6|785.7|785.2|788.5|787.5|784.3|783.9|88993
1602141300000|2020-10-08 07:15:00|785.8|785.3|788|787.4|788|787.5|785.7|785.3|68934
1602141600000|2020-10-08 07:20:00|787.9|787.3|791.7|791.1|791.8|791.4|786.2|785.8|115729
1602141900000|2020-10-08 07:25:00|791.6|791.2|793.2|792.7|795|794.5|791.3|790.9|323363
1602142200000|2020-10-08 07:30:00|793.1|792.6|794|793.5|795|794.3|792.1|791.8|94194
1602142500000|2020-10-08 07:35:00|793.5|793.4|794.6|794|794.7|794.1|792.6|792.1|39933
1602142800000|2020-10-08 07:40:00|794.7|794.1|794.7|794.2|795.8|795.5|792.9|792.5|141574
1602143100000|2020-10-08 07:45:00|794.6|794.1|791|790.5|794.7|794.4|790.6|790.2|98271
1602143400000|2020-10-08 07:50:00|790.9|790.4|788.8|788.4|790.9|790.7|788.3|787.9|116176
1602143700000|2020-10-08 07:55:00|788.7|788.5|791.9|791.5|792.6|792.4|788.6|788.3|61319
1602144000000|2020-10-08 08:00:00|792|791.6|792.5|792.2|793.8|793.5|791.2|790.8|79337
1602144300000|2020-10-08 08:05:00|792.6|792.3|792.2|791.7|793.1|792.8|791.7|791.3|42616
1602144600000|2020-10-08 08:10:00|792.1|791.8|790.3|789.9|792.1|791.9|789.5|789.4|84611
1602144900000|2020-10-08 08:15:00|790.2|789.8|789.3|789|790.5|790|789.2|789|148789
1602145200000|2020-10-08 08:20:00|789.4|789.1|789|788.7|789.9|789.7|788.3|788|69269
1602145500000|2020-10-08 08:25:00|788.9|788.6|787.9|787.4|789.4|789|786.9|786.4|40151
1602145800000|2020-10-08 08:30:00|787.8|787.3|788.9|788.8|790|789.7|787.7|787.2|87057
1602146100000|2020-10-08 08:35:00|788.8|788.7|788.7|788.3|788.9|788.7|786.8|786.4|84983
1602146400000|2020-10-08 08:40:00|788.6|788.2|789.7|789.5|789.8|789.6|787.6|787|40850
1602146700000|2020-10-08 08:45:00|789.6|789.4|788.9|788.7|789.9|789.6|788.6|788.3|29836
1602147000000|2020-10-08 08:50:00|789|788.6|789.8|789.4|790.7|790.5|788.3|787.9|24811
1602147300000|2020-10-08 08:55:00|789.9|789.5|791|790.8|791.8|791.5|789.9|789.5|46806
1602147600000|2020-10-08 09:00:00|791.2|790.9|792.4|792.1|792.5|792.3|790.9|790.7|32210
1602147900000|2020-10-08 09:05:00|792.5|792.2|793.6|793.2|793.6|793.3|791|790.6|228861
1602148200000|2020-10-08 09:10:00|793.7|793.3|797.7|797.5|798|797.7|793.3|793|360938
1602148500000|2020-10-08 09:15:00|797.6|797.4|797.6|797.3|799|798.7|797.3|797.1|139390
1602148800000|2020-10-08 09:20:00|797.5|797.4|796.7|796.5|797.8|797.4|795.9|795.6|40714
1602149100000|2020-10-08 09:25:00|796.8|796.6|797.9|797.7|798.2|797.9|796.7|796.5|32809
1602149400000|2020-10-08 09:30:00|797.8|797.5|797.9|797.6|798.3|798.1|796.9|796.8|74663
1602149700000|2020-10-08 09:35:00|797.8|797.5|797|796.8|798|797.6|796.8|796.7|28930
1602150000000|2020-10-08 09:40:00|797.1|796.9|798.6|798.3|798.9|798.6|797|796.8|60367
1602150300000|2020-10-08 09:45:00|798.7|798.4|801.6|801.4|801.9|801.6|798.7|798.3|380135
1602150600000|2020-10-08 09:50:00|801.7|801.6|801.3|801|803|802.6|800.4|800.2|72160
1602150900000|2020-10-08 09:55:00|801.4|800.9|801.3|801|802.2|802|800.8|800.7|66479
1602151200000|2020-10-08 10:00:00|801.4|801.1|803|802.7|803|802.7|800.7|800.5|53862
1602151500000|2020-10-08 10:05:00|802.9|802.8|806|805.7|806.6|806.2|802.8|802.5|199720
1602151800000|2020-10-08 10:10:00|806.1|805.8|807.3|807.1|808|807.7|806.1|805.8|197210
1602152100000|2020-10-08 10:15:00|807.2|807|803.7|803.4|807.3|807|803.7|803.4|95365
1602152400000|2020-10-08 10:20:00|803.8|803.5|803.2|802.9|804.7|804.3|801.6|801.3|87581
1602152700000|2020-10-08 10:25:00|803.3|803|804.8|804.5|804.8|804.5|801.6|801.3|76846
1602153000000|2020-10-08 10:30:00|804.7|804.6|804.2|804.1|805.7|805.4|804|803.7|52744
1602153300000|2020-10-08 10:35:00|804.1|804|800.3|800.1|804.1|804|800.2|800.1|115846
1602153600000|2020-10-08 10:40:00|800.2|800|799.9|799.7|801.6|801.4|799.7|799.4|82571
1602153900000|2020-10-08 10:45:00|800|799.8|798.4|798.1|801.6|801.3|798.1|797.8|49875
1602154200000|2020-10-08 10:50:00|798.3|798.2|797.1|796.9|798.7|798.3|796.8|796.5|38692
1602154500000|2020-10-08 10:55:00|797.2|797|796.4|796|798.2|798|795.6|795.3|179379
1602154800000|2020-10-08 11:00:00|796.8|796.2|798.1|797.9|798.4|798.2|796.2|795.6|44461
1602155100000|2020-10-08 11:05:00|798|797.7|797.3|797.2|798.2|798|797.2|796.9|33143
1602155400000|2020-10-08 11:10:00|797.4|797.3|796.6|796.4|798.1|797.9|796.6|796.4|39302
1602155700000|2020-10-08 11:15:00|796.5|796.3|796.1|795.7|796.8|796.4|795.7|795.4|34113
1602156000000|2020-10-08 11:20:00|796|795.6|795.8|795.6|796.7|796.5|795.8|795.6|15114
1602156300000|2020-10-08 11:25:00|795.7|795.5|795.9|795.6|796.3|796|794.9|794.5|60558
1602156600000|2020-10-08 11:30:00|796|795.7|794.9|794.5|796.2|796|794.6|794.2|17012
1602156900000|2020-10-08 11:35:00|794.8|794.3|794.6|794.4|795.7|795.3|793.6|793.2|37671
1602157200000|2020-10-08 11:40:00|794.7|794.5|794.4|794.2|795.4|795.1|794.4|794.1|25667
1602157500000|2020-10-08 11:45:00|794.5|794.3|795.5|795.3|795.6|795.4|794.5|794.2|22765
1602157800000|2020-10-08 11:50:00|795.6|795.4|795.2|795|796|795.8|794.9|794.6|21153
1602158100000|2020-10-08 11:55:00|795.1|794.9|796.3|796.1|796.7|796.4|795.1|794.9|51961
1602158400000|2020-10-08 12:00:00|796.2|796.2|795.4|795.1|796.5|796.2|795.3|795|31031
1602158700000|2020-10-08 12:05:00|795.5|795.2|795.2|794.8|796.2|796|795.1|794.8|9929
1602159000000|2020-10-08 12:10:00|795.1|794.9|797.4|797|798.1|797.6|794.8|794.5|43061
1602159300000|2020-10-08 12:15:00|797.3|796.9|798.8|798.5|799|798.8|797.2|796.8|36033
1602159600000|2020-10-08 12:20:00|798.9|798.6|798.5|798.4|800.2|799.9|798.5|798.4|52259
1602159900000|2020-10-08 12:25:00|798.6|798.5|799.3|799|799.5|799.1|798.6|798.4|7118
1602160200000|2020-10-08 12:30:00|799.2|798.8|797.4|797.1|799.2|798.8|797.1|796.7|20058
1602160500000|2020-10-08 12:35:00|797.3|797|796.5|796.3|797.3|797.1|796.4|796.2|33557
1602160800000|2020-10-08 12:40:00|796.6|796.4|796.6|796.4|797.1|797|796.1|796|22891
1602161100000|2020-10-08 12:45:00|796.7|796.5|797.6|797.4|797.9|797.6|796.3|796.2|17127
1602161400000|2020-10-08 12:50:00|797.5|797.3|798.2|798|799|798.8|796.6|796.2|41176
1602161700000|2020-10-08 12:55:00|798.1|797.9|798.2|797.9|798.4|798.2|797.8|797.5|21863
1602162000000|2020-10-08 13:00:00|798.3|798|797.1|796.9|798.3|798.1|796.7|796.4|17943
1602162300000|2020-10-08 13:05:00|797|796.8|795.2|794.9|797|796.9|794.6|794.5|77002
1602162600000|2020-10-08 13:10:00|795.1|795|798|797.8|798.1|798|795.1|794.7|18571
1602162900000|2020-10-08 13:15:00|798.1|797.9|798.2|797.8|799.4|799|797.3|797.2|32663
1602163200000|2020-10-08 13:20:00|798.3|797.9|798.3|798.1|798.7|798.3|797.7|797.2|16731
1602163500000|2020-10-08 13:25:00|798.2|798|796.9|796.6|798.7|798.4|796.9|796.5|25879
1602163800000|2020-10-08 13:30:00|797|796.5|797.1|796.8|797.9|797.7|795.8|795.4|46134
1602164100000|2020-10-08 13:35:00|797.2|796.9|796.6|796.1|797.6|797.3|796.2|795.8|66371
1602164400000|2020-10-08 13:40:00|796.7|796.2|795.7|795.4|797.5|797.2|795.7|795.3|29090
1602164700000|2020-10-08 13:45:00|795.6|795.3|793|792.7|796|795.7|792.4|792|98992
1602165000000|2020-10-08 13:50:00|793.1|792.8|795.1|794.8|795.4|795.1|793|792.8|51415
1602165300000|2020-10-08 13:55:00|795|794.7|794.6|794.3|795.9|795.8|794.6|794.2|72309
1602165600000|2020-10-08 14:00:00|794.7|794.4|794.3|794|795.8|795.3|793.1|792.7|82510
1602165900000|2020-10-08 14:05:00|794.2|793.8|794.9|794.7|795|794.8|793.5|793.3|69761
1602166200000|2020-10-08 14:10:00|795|794.8|795.2|794.9|795.6|795.3|794.4|794.2|54049
1602166500000|2020-10-08 14:15:00|795.1|795.1|796.6|796.4|796.9|796.7|794.8|794.6|42402
1602166800000|2020-10-08 14:20:00|796.5|796.5|798.5|798.2|798.8|798.5|796.5|796.5|50736
1602167100000|2020-10-08 14:25:00|798.6|798.3|797.9|797.7|798.7|798.4|797.1|796.9|66343
1602167400000|2020-10-08 14:30:00|798|797.8|799|798.6|800.6|800.3|798|797.8|155499
1602167700000|2020-10-08 14:35:00|799.1|798.7|800.2|800|800.6|800.5|799|798.7|84988
1602168000000|2020-10-08 14:40:00|800.3|800.1|797.1|796.6|800.7|800.4|796.7|796.3|98182
1602168300000|2020-10-08 14:45:00|797.2|796.9|797.4|797.2|798|797.8|796.5|796.2|67418
1602168600000|2020-10-08 14:50:00|797.5|797.3|797.4|797.2|799.3|799.1|797.3|796.9|45356
1602168900000|2020-10-08 14:55:00|797.5|797.3|797.4|797.2|798.3|798|796.6|796.3|66002
1602169200000|2020-10-08 15:00:00|797.3|797.3|795.6|795.3|797.7|797.4|795.5|795.2|57933
1602169500000|2020-10-08 15:05:00|795.7|795.4|796.9|796.5|797.1|796.8|795.7|795.4|25360
1602169800000|2020-10-08 15:10:00|796.8|796.7|797|796.9|798|797.6|796.2|796.1|79253
1602170100000|2020-10-08 15:15:00|797.1|796.8|794.2|794|797.5|797.3|794.2|794|124345
1602170400000|2020-10-08 15:20:00|794.3|794.1|795.2|795|795.5|795.4|793.2|792.9|195716
1602170700000|2020-10-08 15:25:00|795.1|794.9|793.5|793|795.4|795.2|792.5|792.1|255039
1602226800000|2020-10-09 07:00:00|795|794.4|795.1|794.3|797.9|796.6|792.5|791.4|237252
1602227100000|2020-10-09 07:05:00|795.2|794.4|799.3|798.6|802|801.4|795.1|794.4|139819
1602227400000|2020-10-09 07:10:00|799.4|798.7|796.4|796|800|799.3|796.3|796|130499
1602227700000|2020-10-09 07:15:00|796.3|795.8|795|794.4|796.8|796.1|793.9|793.3|124347
1602228000000|2020-10-09 07:20:00|795.1|794.5|795.4|795.2|796.8|796.3|794.6|794.1|26244
1602228300000|2020-10-09 07:25:00|795.5|795.3|798.5|798.1|798.6|798.1|793.4|793|77345
1602228600000|2020-10-09 07:30:00|798.6|798.2|795.8|795.4|798.6|798.4|795|794.7|27306
1602228900000|2020-10-09 07:35:00|795.9|795.5|798|797.7|798|797.7|795.3|795|72298
1602229200000|2020-10-09 07:40:00|797.9|797.6|798.7|798.1|799.8|799.1|797.6|797|20630
1602229500000|2020-10-09 07:45:00|798.6|798|796.5|796.1|798.6|798|795.3|795|55145
1602229800000|2020-10-09 07:50:00|796.6|796.3|796.9|796.7|797|796.7|795.2|795|40538
1602230100000|2020-10-09 07:55:00|797|796.8|795.9|795.6|798|797.5|795.7|795.5|16686
1602230400000|2020-10-09 08:00:00|795.8|795.5|796.5|796.2|797.1|796.7|795.2|795|117585
1602230700000|2020-10-09 08:05:00|796.6|796.3|796.5|796.3|798.5|798.2|796|795.8|24343
1602231000000|2020-10-09 08:10:00|796.4|796.1|796.6|796.2|797.5|797|795.8|795.7|28195
1602231300000|2020-10-09 08:15:00|796.5|796.1|795.3|795|796.5|796.1|795|794.6|66319
1602231600000|2020-10-09 08:20:00|795.2|795.1|793.5|793.3|795.4|795.1|793.5|793.1|39263
1602231900000|2020-10-09 08:25:00|793.6|793.4|791.4|791.2|794|793.5|791.4|791.2|47252
1602232200000|2020-10-09 08:30:00|791.3|791|791.1|790.9|792.1|791.7|791|790.8|23479
1602232500000|2020-10-09 08:35:00|791|790.8|792.5|792.1|792.5|792.3|790.1|790|75785
1602232800000|2020-10-09 08:40:00|792.4|792.2|792.2|791.8|792.7|792.4|791.6|791.3|45152
1602233100000|2020-10-09 08:45:00|792.3|791.9|791|790.7|792.8|792.6|791|790.6|31541
1602233400000|2020-10-09 08:50:00|791.1|790.6|790.9|790.6|791.1|790.7|789|788.8|67374
1602233700000|2020-10-09 08:55:00|790.8|790.4|791.1|790.8|792|791.7|790.4|790.1|74665
1602234000000|2020-10-09 09:00:00|791|790.7|790.1|789.7|791.3|791|789.9|789.4|31334
1602234300000|2020-10-09 09:05:00|790|789.6|793.1|793|793.3|793.1|789.5|789.4|73293
1602234600000|2020-10-09 09:10:00|793.2|793.1|791.9|791.7|793.2|793.1|791.8|791.6|20180
1602234900000|2020-10-09 09:15:00|792|791.8|792.7|792.3|792.8|792.5|791.7|791.6|9737
1602235200000|2020-10-09 09:20:00|792.6|792.2|792.1|791.8|792.9|792.6|791.5|791.4|41024
1602235500000|2020-10-09 09:25:00|792.2|791.7|792.8|792.4|793.5|793.4|791.7|791.4|21445
1602235800000|2020-10-09 09:30:00|792.7|792.3|791.5|791.2|792.7|792.3|791.3|791.1|18675
1602236100000|2020-10-09 09:35:00|791.4|791.1|791.9|791.6|792.2|791.8|790.8|790.5|21697
1602236400000|2020-10-09 09:40:00|791.8|791.5|792.2|792|792.9|792.7|791.7|791.4|6849
1602236700000|2020-10-09 09:45:00|792.1|791.9|790.9|790.6|792.1|792|790.8|790.6|13771
1602237000000|2020-10-09 09:50:00|791|790.7|791.5|791.3|791.6|791.3|790.5|790.2|26028
1602237300000|2020-10-09 09:55:00|791.6|791.2|793.5|793.3|793.6|793.3|791|790.7|57446
1602237600000|2020-10-09 10:00:00|793.4|793.2|792.2|791.9|793.5|793.3|791.7|791.5|25832
1602237900000|2020-10-09 10:05:00|792.3|792|792.5|792.2|792.5|792.2|791.5|791.3|19120
1602238200000|2020-10-09 10:10:00|792.6|792.3|793.3|793|793.6|793.2|792.1|791.9|46194
1602238500000|2020-10-09 10:15:00|793.2|792.9|792.8|792.4|793.3|793|792.1|791.8|56945
1602238800000|2020-10-09 10:20:00|792.7|792.3|790.6|790.4|792.7|792.3|790.4|790.2|35642
1602239100000|2020-10-09 10:25:00|790.5|790.3|790.9|790.5|791|790.8|789.9|789.7|154413
1602239400000|2020-10-09 10:30:00|790.8|790.3|790.8|790.6|791.4|791.1|790.2|790.1|30447
1602239700000|2020-10-09 10:35:00|790.7|790.7|789.8|789.5|791|790.8|789.3|789.2|49690
1602240000000|2020-10-09 10:40:00|789.9|789.7|789.2|789|790.1|790|788.6|788.3|23461
1602240300000|2020-10-09 10:45:00|789.1|788.8|788.9|788.7|789.2|788.9|788.6|788.3|15979
1602240600000|2020-10-09 10:50:00|788.8|788.6|785.7|785.6|788.8|788.6|785.7|785.6|133362
1602240900000|2020-10-09 10:55:00|785.8|785.7|786|785.7|786.7|786.6|785.5|785.3|71634
1602241200000|2020-10-09 11:00:00|784.5|784|787.5|787.2|787.9|787.7|784.5|783.6|225207
1602241500000|2020-10-09 11:05:00|787.6|787.1|788.1|787.9|789|788.9|787.3|787.1|25095
1602241800000|2020-10-09 11:10:00|788.2|788|787.6|787.3|788.8|788.5|787.3|787.1|10142
1602242100000|2020-10-09 11:15:00|787.7|787.2|787.7|787.4|788.8|788.5|787.2|787|10105
1602242400000|2020-10-09 11:20:00|787.8|787.5|788.4|788.2|788.4|788.2|787.2|787|10191
1602242700000|2020-10-09 11:25:00|788.3|788.1|787.1|786.8|788.4|788.2|786.8|786.6|34763
1602243000000|2020-10-09 11:30:00|787.2|786.9|788.2|787.9|788.6|788.3|787|786.8|37807
1602243300000|2020-10-09 11:35:00|788.3|788|787.9|787.6|788.7|788.4|787.7|787.4|4339
1602243600000|2020-10-09 11:40:00|787.8|787.5|787.4|787.1|788|787.9|786.4|786.1|24290
1602243900000|2020-10-09 11:45:00|787.3|787.2|786.8|786.5|787.6|787.3|786.7|786.4|36077
1602244200000|2020-10-09 11:50:00|786.7|786.4|786.6|786.4|786.8|786.5|785.6|785.4|18661
1602244500000|2020-10-09 11:55:00|786.7|786.5|790.6|790.4|790.9|790.5|786.7|786.5|69092
1602244800000|2020-10-09 12:00:00|790.7|790.5|790.2|789.8|790.8|790.5|789.5|789.2|14314
1602245100000|2020-10-09 12:05:00|790.3|789.9|789.8|789.5|790.6|790.3|789.6|789.3|39374
1602245400000|2020-10-09 12:10:00|789.7|789.6|789.9|789.6|790.3|790|789.5|789.3|14930
1602245700000|2020-10-09 12:15:00|790|789.7|790.1|789.8|791.9|791.5|789.7|789.4|15593
1602246000000|2020-10-09 12:20:00|790|789.6|790.6|790.1|790.7|790.5|789.5|789.2|26515
1602246300000|2020-10-09 12:25:00|790.5|790|790.5|790.1|791.8|791.4|790.4|790|44921
1602246600000|2020-10-09 12:30:00|790.6|790.2|789.2|789|790.7|790.5|789.1|789|25355
1602246900000|2020-10-09 12:35:00|789.3|789.1|789.8|789.3|790.2|790|789|788.7|24383
1602247200000|2020-10-09 12:40:00|789.9|789.4|788.7|788.4|790.2|790|788.7|788.4|22257
1602247500000|2020-10-09 12:45:00|788.8|788.3|789.8|789.5|790.4|790.1|788.6|788.3|34715
1602247800000|2020-10-09 12:50:00|789.7|789.4|791.3|791.1|791.4|791.2|789.2|788.9|24315
1602248100000|2020-10-09 12:55:00|791.4|791.2|791.2|790.9|792.2|792|790.6|790.5|71516
1602248400000|2020-10-09 13:00:00|791.1|791|789.9|789.7|791.2|791|789.8|789.5|44020
1602248700000|2020-10-09 13:05:00|790|789.8|790.5|790.2|791|790.7|790|789.7|25161
1602249000000|2020-10-09 13:10:00|790.4|790.3|790.7|790.4|790.9|790.6|790.1|789.9|16256
1602249300000|2020-10-09 13:15:00|790.6|790.5|790.4|790.1|790.7|790.5|789.8|789.6|45191
1602249600000|2020-10-09 13:20:00|790.5|790|790.6|790.5|791.1|791|790.1|790|36166
1602249900000|2020-10-09 13:25:00|790.7|790.6|794.2|793.8|794.4|794.1|790.3|790.2|118398
1602250200000|2020-10-09 13:30:00|794.3|793.9|792|791.7|794.3|794|791.7|791.6|115222
1602250500000|2020-10-09 13:35:00|792.1|791.8|790.3|790.1|792.1|791.9|789.6|789.2|331438
1602250800000|2020-10-09 13:40:00|790.2|790|790.6|790.2|791.1|790.8|789.2|789.1|66817
1602251100000|2020-10-09 13:45:00|790.7|790.3|790.1|789.7|791.3|791|789.5|789.2|78737
1602251400000|2020-10-09 13:50:00|790|789.8|789.8|789.7|790.2|789.9|787.5|787.3|118562
1602251700000|2020-10-09 13:55:00|789.9|789.6|790.2|789.8|790.5|790.3|788.8|788.6|112945
1602252000000|2020-10-09 14:00:00|790.1|789.9|789.6|789.2|790.5|790.2|789.2|788.8|64624
1602252300000|2020-10-09 14:05:00|789.5|789.1|786.4|786.2|789.6|789.3|786.4|786.2|48380
1602252600000|2020-10-09 14:10:00|786.5|786.1|786.6|786.3|787|786.6|785.2|784.8|50894
1602252900000|2020-10-09 14:15:00|786.7|786.2|787.5|787.1|788.2|787.8|786.3|785.9|43691
1602253200000|2020-10-09 14:20:00|787.4|787|785.2|784.7|787.4|787|784.9|784.6|66172
1602253500000|2020-10-09 14:25:00|785.1|784.6|781.9|781.7|785.1|784.6|781.6|781.2|70229
1602253800000|2020-10-09 14:30:00|782|781.8|782|781.8|782.6|782.5|781.7|781.5|82745
1602254100000|2020-10-09 14:35:00|782.1|781.9|783.1|782.8|783.3|783.2|781.7|781.5|75916
1602254400000|2020-10-09 14:40:00|783|782.6|782.4|782.1|783.1|782.9|781.7|781.4|33510
1602254700000|2020-10-09 14:45:00|782.3|781.9|785|784.7|785.5|785.3|782.2|781.9|83246
1602255000000|2020-10-09 14:50:00|785.1|784.9|784.9|784.6|785.2|785|783.7|783.4|112347
1602255300000|2020-10-09 14:55:00|785|784.7|782.7|782.5|785.8|785.5|782.5|782.4|98130
1602255600000|2020-10-09 15:00:00|782.8|782.6|782.8|782.6|783|782.7|780.3|780|147475
1602255900000|2020-10-09 15:05:00|782.7|782.5|782.9|782.7|784.1|783.9|782.2|782.1|201496
1602256200000|2020-10-09 15:10:00|783|782.8|783.6|783.4|783.6|783.4|782.5|782.4|73895
1602256500000|2020-10-09 15:15:00|783.5|783.3|782.7|782.6|783.5|783.4|782.2|782.1|123410
1602256800000|2020-10-09 15:20:00|782.8|782.7|783.2|783|783.2|783|781.8|781.5|170524
1602257100000|2020-10-09 15:25:00|783.3|783.1|782|781.6|783.7|783.3|781.8|781.6|145982
1602486000000|2020-10-12 07:00:00|783.6|782.1|786.3|785.7|788.4|787.5|783.6|782.1|191018
1602486300000|2020-10-12 07:05:00|786.2|785.3|790|789.7|790|789.7|783.6|782.8|136553
1602486600000|2020-10-12 07:10:00|790.2|789.8|787|786.4|792.1|791.5|785.6|785.3|105236
1602486900000|2020-10-12 07:15:00|786.9|786.3|793.1|792.5|794|793.7|786.7|786.1|315217
1602487200000|2020-10-12 07:20:00|793|792.2|794|793.8|794|793.8|791.2|790.6|120786
1602487500000|2020-10-12 07:25:00|793.9|793.7|792.5|791.8|794.2|794|789.4|789|108048
1602487800000|2020-10-12 07:30:00|792.6|791.9|790.7|790.2|792.7|792.4|790.4|790|64080
1602488100000|2020-10-12 07:35:00|790.6|790.1|791.3|791|792|791.6|789.5|789.1|44911
1602488400000|2020-10-12 07:40:00|791.4|791.1|792.6|792.2|793.5|793.2|791.1|790.7|82602
1602488700000|2020-10-12 07:45:00|792.7|792.3|796|795.8|796.3|796.1|792.7|792.3|104268
1602489000000|2020-10-12 07:50:00|795.9|795.9|792.8|792.4|795.9|795.9|792.7|792.4|39508
1602489300000|2020-10-12 07:55:00|792.7|792.3|789.9|789.3|792.8|792.5|788.8|788.3|88947
1602489600000|2020-10-12 08:00:00|789.8|789.2|788.6|788.1|790|789.7|787.9|787.4|29251
1602489900000|2020-10-12 08:05:00|788.5|788.2|788.2|787.9|789.2|788.9|787|786.5|23619
1602490200000|2020-10-12 08:10:00|788.1|787.8|788.8|788.4|789.8|789.4|787.9|787.7|24861
1602490500000|2020-10-12 08:15:00|788.7|788.3|789.2|788.8|789.9|789.5|787.9|787.6|22816
1602490800000|2020-10-12 08:20:00|789.1|788.7|793.6|793|793.6|793|788.9|788.5|138165
1602491100000|2020-10-12 08:25:00|793.7|793.1|793.2|792.8|796.5|796.1|792.8|792.3|140910
1602491400000|2020-10-12 08:30:00|793.3|792.9|793.9|793.6|795.5|795|792.8|792.4|77655
1602491700000|2020-10-12 08:35:00|793.8|793.5|792.7|792.3|793.9|793.6|791.9|791.2|69052
1602492000000|2020-10-12 08:40:00|792.6|792.2|790.6|790.2|793|792.6|790.5|790.2|15491
1602492300000|2020-10-12 08:45:00|790.7|790.4|790.7|790.4|791.4|791.1|790.2|790.1|64724
1602492600000|2020-10-12 08:50:00|790.6|790.5|789.5|789|790.8|790.5|788.4|788|48083
1602492900000|2020-10-12 08:55:00|789.4|788.9|789.1|788.8|789.4|788.9|787.5|787.2|94746
1602493200000|2020-10-12 09:00:00|789|788.7|790.6|790.4|790.9|790.6|788.5|788.3|8239
1602493500000|2020-10-12 09:05:00|790.5|790.3|790.2|789.9|790.9|790.5|788.6|788.3|41067
1602493800000|2020-10-12 09:10:00|790.1|789.8|790.1|789.7|791.3|790.8|789.7|789.4|11479
1602494100000|2020-10-12 09:15:00|790|789.6|789.4|789.1|790|789.7|788.6|788.1|29671
1602494400000|2020-10-12 09:20:00|789.3|789|789.2|789|789.8|789.5|788.9|788.7|12564
1602494700000|2020-10-12 09:25:00|789.3|788.9|789.8|789.5|790|789.7|788.3|788|16749
1602495000000|2020-10-12 09:30:00|789.7|789.4|788.2|787.9|789.8|789.6|787.4|787|42433
1602495300000|2020-10-12 09:35:00|788.1|787.8|788|787.8|788.1|788|786.7|786.4|24833
1602495600000|2020-10-12 09:40:00|788.1|787.9|787.2|787|788.8|788.5|787|786.9|14979
1602495900000|2020-10-12 09:45:00|787.1|786.9|785.9|785.7|787.6|787.3|785.9|785.7|10133
1602496200000|2020-10-12 09:50:00|786|785.8|786.3|786.1|786.6|786.4|785.3|784.9|11120
1602496500000|2020-10-12 09:55:00|786.2|786|786.3|786|787|786.7|785|784.9|25735
1602496800000|2020-10-12 10:00:00|786.2|785.9|786.5|786.2|787.7|787.4|786.1|785.7|10599
1602497100000|2020-10-12 10:05:00|786.6|786.3|785.8|785.5|786.8|786.4|785.4|785.1|11148
1602497400000|2020-10-12 10:10:00|785.7|785.4|786.2|785.9|786.9|786.5|784.8|784.5|12174
1602497700000|2020-10-12 10:15:00|786.3|786|787.1|786.9|788.6|788.3|786.1|785.9|58581
1602498000000|2020-10-12 10:20:00|787|786.8|785.1|784.8|787.2|786.9|784.9|784.5|12471
1602498300000|2020-10-12 10:25:00|785.2|784.9|785.7|785.5|786.2|786|785.1|784.9|10900
1602498600000|2020-10-12 10:30:00|785.8|785.6|786.5|786.2|786.8|786.4|785.3|785.1|21312
1602498900000|2020-10-12 10:35:00|786.4|786.1|786.4|786.1|786.8|786.6|786.1|785.9|7943
1602499200000|2020-10-12 10:40:00|786.5|786|786.1|785.8|786.6|786.3|785.6|785.3|7386
1602499500000|2020-10-12 10:45:00|786.2|785.9|786.5|786.4|787.1|786.9|786|785.8|7960
1602499800000|2020-10-12 10:50:00|786.6|786.5|788.5|788.2|788.7|788.4|786.6|786.5|35602
1602500100000|2020-10-12 10:55:00|788.6|788.3|787.1|786.9|788.8|788.5|787|786.7|21135
1602500400000|2020-10-12 11:00:00|787.7|786.3|786.5|786.2|787.7|786.9|785.9|785.7|7981
1602500700000|2020-10-12 11:05:00|786.6|786.3|785.8|785.5|786.9|786.6|785.4|785.2|10197
1602501000000|2020-10-12 11:10:00|785.7|785.4|784.8|784.5|786.2|785.9|784.6|784.5|31194
1602501300000|2020-10-12 11:15:00|784.7|784.4|784|783.8|785.5|785.4|783.9|783.8|28198
1602501600000|2020-10-12 11:20:00|784.1|783.9|783.9|783.6|784.9|784.8|783.9|783.6|29682
1602501900000|2020-10-12 11:25:00|783.8|783.5|785.7|785.4|785.8|785.5|783.6|783.3|46845
1602502200000|2020-10-12 11:30:00|785.6|785.3|786.7|786.5|787.1|786.8|785.5|785.3|66528
1602502500000|2020-10-12 11:35:00|786.6|786.4|787.1|786.7|787.9|787.5|786.2|786|39483
1602502800000|2020-10-12 11:40:00|787|786.6|787.2|786.9|787.7|787.4|786.1|785.8|46460
1602503100000|2020-10-12 11:45:00|787.3|787|786.8|786.5|787.3|787|786.5|786.2|29578
1602503400000|2020-10-12 11:50:00|786.6|786.6|786.4|786.1|787.6|787.4|786|785.9|145130
1602503700000|2020-10-12 11:55:00|786.3|786.2|785.6|785.3|786.5|786.3|785.2|784.9|12753
1602504000000|2020-10-12 12:00:00|785.5|785.2|785.5|785.3|786.1|785.8|785.2|784.8|21816
1602504300000|2020-10-12 12:05:00|785.6|785.4|786.3|785.9|787|786.8|785.5|785.3|33959
1602504600000|2020-10-12 12:10:00|786.2|785.8|785.6|785.1|786.2|785.9|785.1|784.8|17822
1602504900000|2020-10-12 12:15:00|785.7|785.2|787.2|786.7|787.5|787.1|785.2|785|18666
1602505200000|2020-10-12 12:20:00|787.1|786.8|787.3|786.8|788|787.8|787|786.8|15581
1602505500000|2020-10-12 12:25:00|787.2|786.9|785.7|785.5|787.2|786.9|784.6|784.4|44158
1602505800000|2020-10-12 12:30:00|785.8|785.6|786|785.6|786.2|785.8|785.3|784.9|6076
1602506100000|2020-10-12 12:35:00|786.1|785.7|787.8|787.5|787.8|787.6|786.1|785.7|8462
1602506400000|2020-10-12 12:40:00|787.9|787.6|787.8|787.6|789.7|789.3|787.4|787.1|96550
1602506700000|2020-10-12 12:45:00|787.7|787.5|787|786.7|787.9|787.8|786.9|786.6|33916
1602507000000|2020-10-12 12:50:00|787.1|786.8|787.2|786.9|787.8|787.5|786.6|786.3|40821
1602507300000|2020-10-12 12:55:00|787.1|786.8|786|785.7|787.1|786.9|785.5|785.3|40917
1602507600000|2020-10-12 13:00:00|785.9|785.6|783.6|783.4|785.9|785.6|783.1|783|56960
1602507900000|2020-10-12 13:05:00|783.7|783.3|782.7|782.4|783.8|783.6|782.3|782.1|65996
1602508200000|2020-10-12 13:10:00|782.8|782.3|782.7|782.5|784.1|783.8|782.7|782.3|22377
1602508500000|2020-10-12 13:15:00|782.6|782.6|783|782.6|783.5|783.3|782.5|782.2|45222
1602508800000|2020-10-12 13:20:00|783.1|782.7|781.3|780.9|783.3|783.1|780.6|780.2|92708
1602509100000|2020-10-12 13:25:00|781.4|781|782.8|782.4|784.1|783.9|781.4|781|22895
1602509400000|2020-10-12 13:30:00|782.7|782.2|781.1|780.7|782.7|782.2|780.7|780.6|58480
1602509700000|2020-10-12 13:35:00|781.2|780.8|782.3|781.9|782.6|782.3|780.5|780.1|74193
1602510000000|2020-10-12 13:40:00|782.2|781.8|781.5|781|782.9|782.5|781.4|780.9|34896
1602510300000|2020-10-12 13:45:00|781.4|781.1|782.6|782.1|782.7|782.4|780.9|780.5|26059
1602510600000|2020-10-12 13:50:00|782.7|782.2|782.4|782.1|782.7|782.5|781.5|781.1|30563
1602510900000|2020-10-12 13:55:00|782.5|782|782.2|781.9|782.5|782.2|781|780.7|55466
1602511200000|2020-10-12 14:00:00|782.1|782|782.8|782.5|782.8|782.7|780.9|780.5|46634
1602511500000|2020-10-12 14:05:00|782.7|782.4|782|781.8|782.9|782.6|780.7|780.5|86150
1602511800000|2020-10-12 14:10:00|782.1|781.9|781.2|780.9|782.9|782.6|781|780.8|65111
1602512100000|2020-10-12 14:15:00|781.3|781|782.4|782.2|782.7|782.5|781|780.8|84178
1602512400000|2020-10-12 14:20:00|782.5|782.3|783.1|782.9|783.1|783|781|780.7|171119
1602512700000|2020-10-12 14:25:00|783|782.8|783.8|783.6|784.3|784|781.9|781.8|100657
1602513000000|2020-10-12 14:30:00|783.7|783.5|783.4|783.2|784.2|783.9|782.3|782|66269
1602513300000|2020-10-12 14:35:00|783.3|783.1|783.1|782.8|783.9|783.7|782.3|782|30437
1602513600000|2020-10-12 14:40:00|783|782.7|783.4|783.2|783.8|783.5|782.4|782.1|56600
1602513900000|2020-10-12 14:45:00|783.3|783.1|784.5|784.3|784.9|784.6|783.2|783|71430
1602514200000|2020-10-12 14:50:00|784.6|784.4|787.8|787.5|787.9|787.5|784.6|784.3|113826
1602514500000|2020-10-12 14:55:00|787.6|787.6|787|786.8|788|787.8|786|785.7|73016
1602514800000|2020-10-12 15:00:00|787.1|786.9|787.4|787.2|787.5|787.2|786.3|785.9|72099
1602515100000|2020-10-12 15:05:00|787.5|787.3|786.7|786.4|788|787.7|786.5|786.3|107914
1602515400000|2020-10-12 15:10:00|786.6|786.5|785.8|785.5|786.8|786.6|785.4|785.2|62257
1602515700000|2020-10-12 15:15:00|785.7|785.4|785.1|785|785.9|785.7|784.4|784.3|108626
1602516000000|2020-10-12 15:20:00|785.2|785.1|785.4|785.2|785.9|785.7|784.7|784.6|118528
1602516300000|2020-10-12 15:25:00|785.3|785.3|785.4|785|786.6|786.3|784.9|784.7|236973
1602572400000|2020-10-13 07:00:00|789.6|788.3|789.3|788.5|791.9|791.3|787.3|786.3|302529
1602572700000|2020-10-13 07:05:00|789.2|788.4|789.3|788.8|790.4|789.7|784.6|784|124540
1602573000000|2020-10-13 07:10:00|789.4|788.6|787.5|786.9|789.7|789.1|785.8|785.3|77513
1602573300000|2020-10-13 07:15:00|787.4|786.8|786.3|785.7|787.4|786.9|783.9|783.3|192540
1602573600000|2020-10-13 07:20:00|786.2|785.8|784.8|784.2|787.4|786.8|784.3|783.9|100329
1602573900000|2020-10-13 07:25:00|784.7|784.1|783.3|782.8|786|785.5|783.3|782.8|92912
1602574200000|2020-10-13 07:30:00|783.4|782.9|780.9|780.5|783.4|782.9|780.7|780.4|169220
1602574500000|2020-10-13 07:35:00|781|780.4|782.9|782.3|783|782.7|780.5|780.1|45211
1602574800000|2020-10-13 07:40:00|782.8|782.2|783|782.3|783.4|783.2|782.2|781.8|47831
1602575100000|2020-10-13 07:45:00|782.9|782.2|781.9|781.4|782.9|782.2|780.9|780.5|54332
1602575400000|2020-10-13 07:50:00|781.8|781.3|782.5|782|782.9|782.5|781|780.6|29497
1602575700000|2020-10-13 07:55:00|782.6|782.1|783.2|782.6|783.5|783.1|781.9|781.5|23100
1602576000000|2020-10-13 08:00:00|783.1|782.5|787.1|786.5|787.4|786.8|782.3|781.8|73217
1602576300000|2020-10-13 08:05:00|786.8|786.4|786.7|786.4|787.2|786.8|785.3|784.7|46224
1602576600000|2020-10-13 08:10:00|786.8|786.3|785.2|784.9|787.1|786.8|785|784.7|80375
1602576900000|2020-10-13 08:15:00|785.3|784.8|784.2|783.9|785.3|784.9|783|782.7|31969
1602577200000|2020-10-13 08:20:00|784.1|784|782.5|782.2|784.7|784.1|781.9|781.5|116742
1602577500000|2020-10-13 08:25:00|782.4|782.1|782.2|781.9|783.3|783|781.9|781.7|45245
1602577800000|2020-10-13 08:30:00|782.3|782|784.2|783.8|785|784.8|782.3|782|47398
1602578100000|2020-10-13 08:35:00|784.3|783.7|783.8|783.2|784.7|784.5|783.2|782.8|83384
1602578400000|2020-10-13 08:40:00|783.7|783.3|788.3|787.8|788.7|788.4|783.4|783.2|56967
1602578700000|2020-10-13 08:45:00|788.4|787.7|787.7|787.3|788.5|788.1|786.9|786.6|48161
1602579000000|2020-10-13 08:50:00|787.6|787.2|787.5|787.3|787.6|787.4|785.9|785.6|43647
1602579300000|2020-10-13 08:55:00|787.6|787.2|788.2|787.9|788.3|787.9|787.3|787.1|55600
1602579600000|2020-10-13 09:00:00|788.1|787.8|787.5|787.2|788.2|787.8|786.3|786|28418
1602579900000|2020-10-13 09:05:00|787.4|787.3|788.2|787.8|789|788.8|787.2|786.8|36978
1602580200000|2020-10-13 09:10:00|788.1|787.7|787.4|787.1|788.3|788|787|786.6|16658
1602580500000|2020-10-13 09:15:00|787.3|787.2|787.7|787.5|788.1|787.8|786.9|786.5|10582
1602580800000|2020-10-13 09:20:00|787.8|787.6|787|786.7|788.7|788.4|786.5|786.1|51534
1602581100000|2020-10-13 09:25:00|787.1|786.8|786.8|786.6|788|787.7|786.5|786.4|17087
1602581400000|2020-10-13 09:30:00|786.7|786.5|786|785.6|787.1|786.9|785.8|785.5|39826
1602581700000|2020-10-13 09:35:00|785.9|785.7|787.1|786.7|788|787.8|785.6|785.4|77114
1602582000000|2020-10-13 09:40:00|787|786.6|786.3|786.1|787.2|786.9|785.9|785.7|27150
1602582300000|2020-10-13 09:45:00|786.2|786|783.3|782.9|786.2|786|782.9|782.6|59505
1602582600000|2020-10-13 09:50:00|783.4|783|783.5|783.2|783.7|783.5|782.4|782.1|20641
1602582900000|2020-10-13 09:55:00|783.4|783.1|784.2|783.9|785.1|784.8|783|782.8|47431
1602583200000|2020-10-13 10:00:00|784.3|784|783.1|782.8|784.3|784.1|782.5|782.2|46539
1602583500000|2020-10-13 10:05:00|783.2|782.9|783.8|783.4|783.9|783.6|782.8|782.4|20927
1602583800000|2020-10-13 10:10:00|783.7|783.6|785.2|784.8|786.6|786.2|783.6|783.4|98737
1602584100000|2020-10-13 10:15:00|785.1|784.9|785.1|784.9|786.8|786.6|784.7|784.4|39206
1602584400000|2020-10-13 10:20:00|785.2|785|782.6|782.3|785.5|785.2|782.6|782.3|53710
1602584700000|2020-10-13 10:25:00|782.7|782.4|783.3|783|784.4|784.1|782.3|782|50207
1602585000000|2020-10-13 10:30:00|783.4|783.1|782|781.8|784.3|784.1|781.7|781.5|41923
1602585300000|2020-10-13 10:35:00|782.1|781.9|783|782.8|783.5|783.3|782|781.8|10464
1602585600000|2020-10-13 10:40:00|782.9|782.7|781.5|781.4|783.2|783.1|781.5|781.3|23838
1602585900000|2020-10-13 10:45:00|781.4|781.3|784.3|784.1|785|784.8|781.2|781.1|57527
1602586200000|2020-10-13 10:50:00|784.4|784|782.7|782.5|785|784.6|781.4|781.1|49069
1602586500000|2020-10-13 10:55:00|782.8|782.7|785.1|784.8|785.3|784.8|782.8|782.5|19355
1602586800000|2020-10-13 11:00:00|784.4|783.7|785.4|785.2|785.9|785.6|784|783.7|138148
1602587100000|2020-10-13 11:05:00|785.3|785.3|785.9|785.6|785.9|785.7|784.7|784.4|51809
1602587400000|2020-10-13 11:10:00|785.8|785.5|788.1|787.8|788.1|787.9|785.6|785.5|38016
1602587700000|2020-10-13 11:15:00|788|787.7|791|790.7|791|790.7|788|787.7|141901
1602588000000|2020-10-13 11:20:00|791.1|790.8|791.7|791.4|791.7|791.6|790.5|790.3|99314
1602588300000|2020-10-13 11:25:00|791.6|791.3|792.2|792|792.3|792.2|790.5|790.2|44152
1602588600000|2020-10-13 11:30:00|792.1|792.1|794.9|794.6|795|794.9|791.4|791.1|191393
1602588900000|2020-10-13 11:35:00|795|794.7|794.7|794.5|795.6|795.3|794.3|794.1|85771
1602589200000|2020-10-13 11:40:00|794.8|794.6|794.7|794.4|795.1|794.8|792.7|792.5|69507
1602589500000|2020-10-13 11:45:00|794.6|794.3|795|794.5|795.1|794.5|792.8|792.5|60114
1602589800000|2020-10-13 11:50:00|795.1|794.6|793.1|792.6|795.2|795|792.7|792.3|23691
1602590100000|2020-10-13 11:55:00|793.2|792.7|793.5|793.2|794.3|794|792.8|792.4|16887
1602590400000|2020-10-13 12:00:00|793.4|793.1|794.9|794.6|795|794.8|793.1|792.7|34914
1602590700000|2020-10-13 12:05:00|795|794.7|793.7|793.6|795.3|794.9|793.2|792.9|44335
1602591000000|2020-10-13 12:10:00|793.8|793.7|793.9|793.7|795.1|794.9|793.7|793.4|47454
1602591300000|2020-10-13 12:15:00|793.8|793.6|794.8|794.5|794.9|794.7|793.6|793.3|27070
1602591600000|2020-10-13 12:20:00|794.9|794.6|792.4|792.1|794.9|794.6|791.4|791.3|55572
1602591900000|2020-10-13 12:25:00|792.5|792.2|792|791.7|792.8|792.5|790.7|790.5|47904
1602592200000|2020-10-13 12:30:00|792.1|791.8|793.4|793.1|793.5|793.2|791.7|791.4|71764
1602592500000|2020-10-13 12:35:00|793.3|793|791.9|791.6|793.4|793.2|790.9|790.4|62142
1602592800000|2020-10-13 12:40:00|792|791.7|790.8|790.4|792.5|792.2|790.5|790.1|39451
1602593100000|2020-10-13 12:45:00|790.7|790.5|789.7|789.5|791.3|791|789.6|789.2|62371
1602593400000|2020-10-13 12:50:00|789.6|789.3|790|789.7|790.3|790.1|788.5|788|80647
1602593700000|2020-10-13 12:55:00|790.1|789.8|790.6|790|790.9|790.4|788.7|788.3|49495
1602594000000|2020-10-13 13:00:00|790.5|790.1|788.3|788|790.9|790.4|788.1|787.7|58860
1602594300000|2020-10-13 13:05:00|788.2|787.9|789.9|789.6|790|789.8|787.9|787.5|36585
1602594600000|2020-10-13 13:10:00|789.8|789.5|790|789.6|790.1|789.8|788.8|788.6|19718
1602594900000|2020-10-13 13:15:00|789.9|789.7|789.8|789.4|790.1|789.9|789.3|789|12278
1602595200000|2020-10-13 13:20:00|789.7|789.3|789.7|789.4|790.1|789.9|788.3|788|69440
1602595500000|2020-10-13 13:25:00|789.8|789.5|790.5|790|790.8|790.4|789.4|789.2|24449
1602595800000|2020-10-13 13:30:00|790.4|790.1|787.2|786.7|790.4|790.1|786.6|786.2|86316
1602596100000|2020-10-13 13:35:00|787.3|786.9|786.2|786|787.9|787.6|786|785.7|115278
1602596400000|2020-10-13 13:40:00|786.3|786.1|788|787.8|789.3|789.2|786|785.8|93246
1602596700000|2020-10-13 13:45:00|788.1|787.9|789.2|788.9|789.3|789.1|787.2|787|55004
1602597000000|2020-10-13 13:50:00|789.1|788.8|787.7|787.5|789.9|789.4|787.6|787.3|87951
1602597300000|2020-10-13 13:55:00|787.8|787.4|789|788.8|789|788.8|787.4|786.9|90532
1602597600000|2020-10-13 14:00:00|788.9|788.6|788.8|788.5|790|789.9|787.9|787.5|73655
1602597900000|2020-10-13 14:05:00|788.9|788.4|784.6|784.3|789|788.8|784.4|784|83245
1602598200000|2020-10-13 14:10:00|784.5|784.4|783|782.8|784.6|784.4|781.7|781.4|140910
1602598500000|2020-10-13 14:15:00|783.1|782.9|783.8|783.6|784.5|784.3|782.2|781.9|111872
1602598800000|2020-10-13 14:20:00|783.9|783.7|786.2|785.8|786.2|786|783.5|783.2|173026
1602599100000|2020-10-13 14:25:00|786.1|785.7|783.7|783.4|787|786.7|783.3|783.1|66686
1602599400000|2020-10-13 14:30:00|783.6|783.5|781|780.7|784.2|783.9|780.4|780.1|83081
1602599700000|2020-10-13 14:35:00|781.1|780.8|780|779.7|782.3|782|779.8|779.4|125447
1602600000000|2020-10-13 14:40:00|780.1|779.8|779.8|779.5|780.3|780|778.9|778.6|92278
1602600300000|2020-10-13 14:45:00|779.7|779.4|778|777.8|780.4|780.2|777.9|777.5|70573
1602600600000|2020-10-13 14:50:00|778.1|778|779.5|779.2|779.6|779.3|777.3|777|58714
1602600900000|2020-10-13 14:55:00|779.4|779.1|780|779.6|780.8|780.4|778.6|778.4|287557
1602601200000|2020-10-13 15:00:00|780.1|779.7|779.1|778.9|780.3|780|778.7|778.5|79285
1602601500000|2020-10-13 15:05:00|779|778.8|778.9|778.7|779.3|779.2|777.2|777|151504
1602601800000|2020-10-13 15:10:00|779|778.8|778.7|778.4|779|778.8|777.8|777.6|77312
1602602100000|2020-10-13 15:15:00|778.8|778.5|779.4|779.2|779.5|779.2|778|777.8|122564
1602602400000|2020-10-13 15:20:00|779.5|779.1|779.3|778.9|779.6|779.2|778.4|778.3|55510
1602602700000|2020-10-13 15:25:00|779.2|779|779.1|779|779.4|779.3|778.5|778.3|88143
1602658800000|2020-10-14 07:00:00|777|776|776.4|775.7|779.8|779.1|776.4|775.6|131034
1602659100000|2020-10-14 07:05:00|776.3|775.6|781.3|780.6|781.7|781.1|773.5|773|215792
1602659400000|2020-10-14 07:10:00|781.2|780.5|782.4|781.8|782.9|782.2|779.1|778.5|105537
1602659700000|2020-10-14 07:15:00|782.5|781.7|780.7|780.3|782.6|781.9|779.5|778.8|52912
1602660000000|2020-10-14 07:20:00|780.9|780.2|779.8|779.3|782.4|782|778.2|777.5|124496
1602660300000|2020-10-14 07:25:00|779.7|779.2|780.7|780.1|780.8|780.3|777.6|777.2|85230
1602660600000|2020-10-14 07:30:00|780.8|780.2|779.3|778.7|781.9|781.5|779.1|778.4|46720
1602660900000|2020-10-14 07:35:00|779.2|778.8|779.5|778.9|781.3|780.8|778.9|778.6|12739
1602661200000|2020-10-14 07:40:00|779.6|779|782.5|782.3|782.8|782.5|779.6|779|38866
1602661500000|2020-10-14 07:45:00|782.6|782.2|783.1|782.5|783.7|783.4|782.3|781.9|39201
1602661800000|2020-10-14 07:50:00|783.2|782.6|784.9|784.5|785|784.7|782.8|782.5|50859
1602662100000|2020-10-14 07:55:00|785|784.6|786.3|786|787.8|787.7|785|784.6|120885
1602662400000|2020-10-14 08:00:00|786.2|786.1|787.2|787.1|787.5|787.1|785.6|785.3|89340
1602662700000|2020-10-14 08:05:00|787.1|787|785.9|785.6|787.2|787.1|785.6|785.1|65763
1602663000000|2020-10-14 08:10:00|786|785.7|787.2|787|787.4|787|785.4|784.9|21271
1602663300000|2020-10-14 08:15:00|786.8|786.7|788|787.6|788.8|788.7|786.7|786.6|94294
1602663600000|2020-10-14 08:20:00|787.9|787.5|787.7|787.5|788.3|787.9|786.4|786.1|32878
1602663900000|2020-10-14 08:25:00|787.8|787.4|789.3|789|789.5|789.3|787.2|787.1|42428
1602664200000|2020-10-14 08:30:00|789.4|789.1|787.9|787.6|789.8|789.5|787.5|787.1|79077
1602664500000|2020-10-14 08:35:00|787.8|787.7|786.8|786.5|788|787.7|785.8|785.4|39652
1602664800000|2020-10-14 08:40:00|786.9|786.6|787.8|787.5|788.5|788.2|786.6|786.5|88644
1602665100000|2020-10-14 08:45:00|787.6|787.6|788|787.8|788.7|788.6|787.3|787.2|73686
1602665400000|2020-10-14 08:50:00|787.9|787.6|786.2|785.9|787.9|787.6|786|785.8|50384
1602665700000|2020-10-14 08:55:00|786.1|785.8|786.2|786|787.2|787|786|785.8|11093
1602666000000|2020-10-14 09:00:00|786.1|785.9|783.5|783.1|786.6|786.3|783.5|783.1|56111
1602666300000|2020-10-14 09:05:00|783.3|783|781.8|781.6|784.7|784.3|781.7|781.5|38128
1602666600000|2020-10-14 09:10:00|781.7|781.7|781.6|781.2|782.1|782|780.8|780.6|36289
1602666900000|2020-10-14 09:15:00|781.7|781.3|779.9|779.7|781.9|781.5|779.9|779.7|42092
1602667200000|2020-10-14 09:20:00|779.8|779.8|779.1|778.7|780.6|780.3|778.9|778.5|38345
1602667500000|2020-10-14 09:25:00|779|778.6|778.6|778.2|779.3|778.9|777.7|777.4|13481
1602667800000|2020-10-14 09:30:00|778.5|778.1|777.5|777.1|778.6|778.1|777.1|777|42978
1602668100000|2020-10-14 09:35:00|777.4|777|777.1|776.8|777.5|777.3|776.7|776.4|77509
1602668400000|2020-10-14 09:40:00|777.2|776.7|776.1|775.7|778.7|778.5|775.8|775.5|93240
1602668700000|2020-10-14 09:45:00|776|775.6|774.4|774.1|776|775.6|773.3|773|45242
1602669000000|2020-10-14 09:50:00|774.3|774|773.8|773.5|774.4|774.1|773.2|773|47177
1602669300000|2020-10-14 09:55:00|773.7|773.4|772.3|771.8|773.7|773.5|772|771.7|37395
1602669600000|2020-10-14 10:00:00|772.2|771.9|771.8|771.5|772.6|772.3|771.6|771.5|36957
1602669900000|2020-10-14 10:05:00|771.7|771.4|769.2|768.8|771.8|771.5|769|768.7|79469
1602670200000|2020-10-14 10:10:00|769.1|768.7|769|768.6|770.2|769.9|767.8|767.1|187354
1602670500000|2020-10-14 10:15:00|769.1|769|768.4|768.1|770.2|770|768.2|768.1|80706
1602670800000|2020-10-14 10:20:00|768.3|768.2|767|766.7|768.9|768.6|766.8|766.7|52047
1602671100000|2020-10-14 10:25:00|767.1|766.8|766.4|766.1|767.7|767.4|765.3|765|114756
1602671400000|2020-10-14 10:30:00|766.3|766|765.6|765.5|766.9|766.6|765.5|765.3|41284
1602671700000|2020-10-14 10:35:00|765.7|765.6|766|765.7|766.6|766.5|765|764.7|82817
1602672000000|2020-10-14 10:40:00|765.9|765.6|764.7|764.5|766.4|766.1|764.5|764.3|45093
1602672300000|2020-10-14 10:45:00|764.8|764.6|765.7|765.5|766.5|766.3|764.6|764.2|113719
1602672600000|2020-10-14 10:50:00|765.8|765.4|767.4|767|767.5|767.3|765.4|765.1|38626
1602672900000|2020-10-14 10:55:00|767.3|766.9|766.4|766|767.7|767.6|765.2|764.9|96216
1602673200000|2020-10-14 11:00:00|767|765.9|767.3|767|767.9|767.3|766.2|765.9|45986
1602673500000|2020-10-14 11:05:00|767.2|766.9|768.1|767.6|768.4|768|767.1|766.8|48144
1602673800000|2020-10-14 11:10:00|768.2|767.7|768.3|767.9|769.1|768.7|767.7|767.4|10439
1602674100000|2020-10-14 11:15:00|768.4|768|767.5|767.2|768.6|768.2|766.8|766.4|40420
1602674400000|2020-10-14 11:20:00|767.4|767.3|769.5|769.2|769.6|769.4|767.2|766.9|62915
1602674700000|2020-10-14 11:25:00|769.6|769.1|770.3|769.8|770.4|770|768.1|767.9|44361
1602675000000|2020-10-14 11:30:00|770.4|769.7|769.1|768.8|770.4|769.9|768.9|768.6|18516
1602675300000|2020-10-14 11:35:00|769.2|768.7|770.3|769.9|770.4|770.2|768.9|768.7|32907
1602675600000|2020-10-14 11:40:00|770.2|770|767.6|767.2|770.4|770.2|767.6|767.2|27051
1602675900000|2020-10-14 11:45:00|767.5|767.3|767.6|767.3|767.9|767.7|767.1|767|10421
1602676200000|2020-10-14 11:50:00|767.7|767.4|766.9|766.7|767.9|767.6|766.5|766.3|34424
1602676500000|2020-10-14 11:55:00|767|766.8|767.8|767.6|767.8|767.6|766.1|766|46848
1602676800000|2020-10-14 12:00:00|767.9|767.7|769|768.7|770.4|770.2|767.9|767.7|30934
1602677100000|2020-10-14 12:05:00|769.1|768.8|768.2|767.9|769.9|769.4|768.2|767.9|32601
1602677400000|2020-10-14 12:10:00|768.3|768|769.7|769.4|770.1|769.8|768.3|768|18410
1602677700000|2020-10-14 12:15:00|769.6|769.5|772|771.9|772.4|772.2|769.2|769|59625
1602678000000|2020-10-14 12:20:00|771.9|771.7|771.4|771.3|772.6|772.4|770.1|769.8|82995
1602678300000|2020-10-14 12:25:00|771.5|771.4|771.4|771.1|772.3|772.1|770.7|770.5|70829
1602678600000|2020-10-14 12:30:00|771.3|771.2|773.2|772.8|773.3|772.9|771.3|771.1|30629
1602678900000|2020-10-14 12:35:00|773.1|772.7|773.8|773.5|774.4|774|772.4|772.2|22349
1602679200000|2020-10-14 12:40:00|773.9|773.6|774|773.8|774.7|774.4|772.6|772.3|39684
1602679500000|2020-10-14 12:45:00|773.9|773.7|775.8|775.3|776.5|776.1|773.6|773.5|66580
1602679800000|2020-10-14 12:50:00|775.9|775.4|777.8|777.4|777.9|777.6|775.8|775.4|57743
1602680100000|2020-10-14 12:55:00|777.7|777.5|778.7|778.5|779.4|779.1|777.3|777.2|71404
1602680400000|2020-10-14 13:00:00|778.8|778.6|779.2|778.9|779.7|779.2|778.6|778.3|8020
1602680700000|2020-10-14 13:05:00|779.3|779|781.8|781.4|782.2|781.8|779|778.9|54161
1602681000000|2020-10-14 13:10:00|781.7|781.5|779.6|779.4|781.8|781.5|779.6|779.4|60784
1602681300000|2020-10-14 13:15:00|779.5|779.5|778.1|777.8|780|779.8|778.1|777.8|30520
1602681600000|2020-10-14 13:20:00|778|777.7|775.7|775.4|779|778.9|775.5|775.1|71864
1602681900000|2020-10-14 13:25:00|775.6|775.3|775.2|775|775.8|775.5|774.6|774.5|40514
1602682200000|2020-10-14 13:30:00|775.3|775.1|776.4|776.1|777.3|777|775|774.8|82350
1602682500000|2020-10-14 13:35:00|776.3|776|775.5|775|776.7|776.6|774.7|774.3|33334
1602682800000|2020-10-14 13:40:00|775.6|775.1|775.9|775.6|776.9|776.6|775.5|775.1|31306
1602683100000|2020-10-14 13:45:00|775.8|775.7|774.4|774.1|776.9|776.6|774.4|774.1|56921
1602683400000|2020-10-14 13:50:00|774.3|774.2|775.8|775.6|775.8|775.7|773.8|773.6|22542
1602683700000|2020-10-14 13:55:00|775.7|775.5|775.8|775.5|777|776.8|775.6|775.5|43949
1602684000000|2020-10-14 14:00:00|775.9|775.6|776.5|776.2|776.5|776.2|775|774.8|32639
1602684300000|2020-10-14 14:05:00|776.4|776.1|775.1|774.8|776.5|776.2|774.8|774.5|20455
1602684600000|2020-10-14 14:10:00|775|774.7|774|773.7|775.1|774.7|773.8|773.4|12305
1602684900000|2020-10-14 14:15:00|774.1|774|774.2|774.1|774.9|774.6|773.5|773|39336
1602685200000|2020-10-14 14:20:00|774.1|774|775.3|775.1|775.7|775.4|773.7|773.4|59593
1602685500000|2020-10-14 14:25:00|775.4|775.2|773|772.6|775.7|775.3|772.9|772.4|37735
1602685800000|2020-10-14 14:30:00|773.1|772.7|772.7|772.5|773.3|773.2|772|771.7|122132
1602686100000|2020-10-14 14:35:00|772.6|772.6|774.6|774.3|774.9|774.6|772.4|772.1|94444
1602686400000|2020-10-14 14:40:00|774.5|774.2|775.5|775.3|776.3|776|774.5|774.2|52885
1602686700000|2020-10-14 14:45:00|775.6|775.2|774|773.7|775.9|775.7|773.8|773.6|62572
1602687000000|2020-10-14 14:50:00|773.9|773.6|774.4|774.1|774.4|774.3|772.6|772.3|33693
1602687300000|2020-10-14 14:55:00|774.3|774.3|774.5|774.1|775|774.7|773.9|773.6|48635
1602687600000|2020-10-14 15:00:00|774.6|774.2|772.1|771.8|774.6|774.3|772|771.7|135917
1602687900000|2020-10-14 15:05:00|772.2|771.9|773.9|773.8|774.4|774.1|772.2|771.9|53592
1602688200000|2020-10-14 15:10:00|774|773.9|773.3|772.9|774.7|774.4|773|772.8|43533
1602688500000|2020-10-14 15:15:00|773.4|773|774.4|774.2|774.7|774.6|773.4|773|77225
1602688800000|2020-10-14 15:20:00|774.5|774.3|775.4|775|776.8|776.6|774.1|773.8|158564
1602689100000|2020-10-14 15:25:00|775.3|775.1|774.5|774.1|775.6|775.4|774.1|773.8|103709
1602745200000|2020-10-15 07:00:00|761.1|761|763.1|762.3|763.8|763.1|758.7|758|433672
1602745500000|2020-10-15 07:05:00|763.2|762.2|764.7|764.1|768.2|767.6|761.9|761.2|238262
1602745800000|2020-10-15 07:10:00|764.6|764|761.7|761.2|764.6|764|758.8|758.5|164468
1602746100000|2020-10-15 07:15:00|761.6|761.1|756.5|756|761.6|761.1|755.5|755|107998
1602746400000|2020-10-15 07:20:00|756.6|755.8|753.1|752.5|756.8|756.4|751.7|751|165512
1602746700000|2020-10-15 07:25:00|753|752.4|759.3|759.1|760|759.4|751.4|751.2|226383
1602747000000|2020-10-15 07:30:00|759.4|759.2|753.6|753.4|759.7|759.2|753.1|752.7|186331
1602747300000|2020-10-15 07:35:00|753.7|753.5|752.7|752.2|754|753.6|751.3|751|112616
1602747600000|2020-10-15 07:40:00|752.6|752.1|752.2|751.7|752.6|752.1|748.4|748.1|177860
1602747900000|2020-10-15 07:45:00|752.1|751.6|754.5|754.2|754.7|754.4|751.3|751|109394
1602748200000|2020-10-15 07:50:00|754.4|754.3|753.9|753.3|755.6|755.2|752.6|752.4|192876
1602748500000|2020-10-15 07:55:00|754|753.4|754.5|754.1|755|754.7|753|752.7|58986
1602748800000|2020-10-15 08:00:00|754.4|754|753.9|753.6|754.7|754.3|752.9|752.5|88268
1602749100000|2020-10-15 08:05:00|753.6|753.4|751.9|751.6|754.2|753.6|751.8|751.5|124494
1602749400000|2020-10-15 08:10:00|751.8|751.5|750.5|750|752.4|752|750|749.4|79463
1602749700000|2020-10-15 08:15:00|750.4|749.9|750.2|749.8|750.4|750.3|748.8|748.3|65265
1602750000000|2020-10-15 08:20:00|750.5|749.9|751.7|751.3|752.4|751.9|749.6|749.2|153929
1602750300000|2020-10-15 08:25:00|751.8|751.4|750.9|750.5|752.9|752.5|750.5|750|100990
1602750600000|2020-10-15 08:30:00|750.8|750.4|752.4|751.9|752.5|752.1|748|747.7|297020
1602750900000|2020-10-15 08:35:00|752.3|752|751.3|750.8|752.9|752.5|750.9|750.5|70436
1602751200000|2020-10-15 08:40:00|751.4|750.9|751.4|751|752.1|751.7|750.8|750.6|40570
1602751500000|2020-10-15 08:45:00|751.6|751.1|753.6|753.2|755.2|754.8|751.3|751|124042
1602751800000|2020-10-15 08:50:00|753.8|753.3|753.3|753.1|754.3|754|752.3|752.1|40639
1602752100000|2020-10-15 08:55:00|753.4|753.2|751.5|751.1|753.4|753.2|750.9|750.6|56043
1602752400000|2020-10-15 09:00:00|751.4|751.2|751.3|750.9|752.9|752.7|750.5|750.1|88510
1602752700000|2020-10-15 09:05:00|751.2|750.8|751.9|751.6|753|752.7|750.1|750|31628
1602753000000|2020-10-15 09:10:00|752|751.7|752.7|752.4|753|752.6|751.5|751.2|51679
1602753300000|2020-10-15 09:15:00|752.8|752.3|750.8|750.4|752.9|752.6|750.7|750.3|33134
1602753600000|2020-10-15 09:20:00|750.9|750.5|752.1|751.7|752.5|752.2|749.5|749.1|25612
1602753900000|2020-10-15 09:25:00|752|751.6|752.9|752.5|754.4|753.9|751.8|751.4|70453
1602754200000|2020-10-15 09:30:00|752.8|752.6|752.6|752.2|753.1|752.6|751.4|751|79296
1602754500000|2020-10-15 09:35:00|752.7|752.3|752.4|752.1|753.4|753.1|752|751.7|32486
1602754800000|2020-10-15 09:40:00|752.5|752|752.7|752.4|752.9|752.6|751.4|750.9|36444
1602755100000|2020-10-15 09:45:00|752.8|752.5|755.6|755.2|755.8|755.4|752.2|751.9|119404
1602755400000|2020-10-15 09:50:00|755.5|755.3|756|755.5|756.8|756.5|754.8|754.5|93403
1602755700000|2020-10-15 09:55:00|755.9|755.6|756.2|756|756.9|756.6|755.7|755.4|80232
1602756000000|2020-10-15 10:00:00|756.3|756.1|757.3|757|757.9|757.7|755.9|755.8|73033
1602756300000|2020-10-15 10:05:00|757.2|756.9|754.7|754.2|757.2|756.9|754.6|754.2|41883
1602756600000|2020-10-15 10:10:00|754.8|754.3|754.1|753.8|755.6|755.2|754.1|753.7|69764
1602756900000|2020-10-15 10:15:00|754.2|753.9|753.2|753.1|754.3|754|752.2|751.9|67812
1602757200000|2020-10-15 10:20:00|753.3|753|752.3|751.9|753.4|753|751.8|751.6|28326
1602757500000|2020-10-15 10:25:00|752.4|752|753|752.7|753.1|752.8|751.5|751.2|21405
1602757800000|2020-10-15 10:30:00|753.1|752.8|754.2|753.8|754.4|754.1|752.9|752.5|81240
1602758100000|2020-10-15 10:35:00|754.3|753.7|753.2|752.9|754.7|754.4|752.7|752.2|66125
1602758400000|2020-10-15 10:40:00|753.3|753|754.8|754.4|755|754.7|752.9|752.6|38426
1602758700000|2020-10-15 10:45:00|754.9|754.5|754.5|754.2|755.6|755.4|754|753.7|31171
1602759000000|2020-10-15 10:50:00|754.4|754.1|753.3|753|755.3|754.9|753.2|752.8|29495
1602759300000|2020-10-15 10:55:00|753.4|753.1|753.3|752.9|753.9|753.7|752.6|752.2|22867
1602759600000|2020-10-15 11:00:00|754.7|752.3|754.5|754.2|756|755.7|753.5|752.3|31633
1602759900000|2020-10-15 11:05:00|754.6|754.3|754.1|753.7|754.7|754.5|753.5|753.3|16634
1602760200000|2020-10-15 11:10:00|754|753.8|753.5|753.2|755|754.7|753.1|752.7|34975
1602760500000|2020-10-15 11:15:00|753.6|753.3|753.5|753.1|754|753.7|753.1|752.8|17429
1602760800000|2020-10-15 11:20:00|753.6|753|753.5|753.1|755|754.6|753.3|753|36925
1602761100000|2020-10-15 11:25:00|753.4|753|753.3|753|754.7|754.3|752.4|752.2|32481
1602761400000|2020-10-15 11:30:00|753.4|753.1|753.5|753.3|754.4|754|753.1|752.8|29387
1602761700000|2020-10-15 11:35:00|753.6|753.2|754|753.8|754.4|754|752.8|752.6|19683
1602762000000|2020-10-15 11:40:00|753.9|753.7|755.1|754.9|755.4|755.1|753.8|753.6|19385
1602762300000|2020-10-15 11:45:00|755.2|755|755.5|755.4|756.5|756.1|755|754.8|34229
1602762600000|2020-10-15 11:50:00|755.7|755.5|756.2|755.9|756.4|756.1|754.8|754.5|59796
1602762900000|2020-10-15 11:55:00|756.1|755.8|756.5|756.4|756.7|756.5|755.9|755.6|29052
1602763200000|2020-10-15 12:00:00|756.6|756.5|755.4|755.1|756.7|756.5|754.2|753.9|20848
1602763500000|2020-10-15 12:05:00|755.3|755|753.7|753.4|755.4|755.1|753.4|753|166908
1602763800000|2020-10-15 12:10:00|753.8|753.5|753|752.7|754.1|753.8|752.8|752.5|25258
1602764100000|2020-10-15 12:15:00|752.9|752.6|754.8|754.6|755|754.7|752.5|752.2|55412
1602764400000|2020-10-15 12:20:00|754.9|754.7|757|756.6|757.4|756.9|754.1|753.8|88028
1602764700000|2020-10-15 12:25:00|756.9|756.7|756.5|756.3|757.5|757|756|755.7|27708
1602765000000|2020-10-15 12:30:00|756.3|756.2|754.8|754.4|756.5|756.2|754.4|754.3|35342
1602765300000|2020-10-15 12:35:00|754.9|754.3|755|754.7|755.3|755|753.7|753.3|41703
1602765600000|2020-10-15 12:40:00|754.9|754.6|753.6|753.3|755.4|755.1|753.4|753.2|9100
1602765900000|2020-10-15 12:45:00|753.5|753.2|753.6|753.4|755.3|755|753.3|753.2|30729
1602766200000|2020-10-15 12:50:00|753.5|753.3|751.4|751.2|753.6|753.5|751.2|751|89810
1602766500000|2020-10-15 12:55:00|751.5|751.1|752.2|751.9|752.3|752|750.7|750.4|30911
1602766800000|2020-10-15 13:00:00|752.1|751.8|753.3|753|753.4|753|751.4|751|43935
1602767100000|2020-10-15 13:05:00|753.4|752.9|753.9|753.4|754.1|753.7|752.7|752.3|22504
1602767400000|2020-10-15 13:10:00|753.8|753.5|754.8|754.5|755.1|754.8|752.9|752.6|36385
1602767700000|2020-10-15 13:15:00|754.7|754.6|756.3|756.1|756.4|756.1|754.5|754.1|48764
1602768000000|2020-10-15 13:20:00|756.2|756|756.2|755.8|756.7|756.4|755.2|754.8|51283
1602768300000|2020-10-15 13:25:00|756.1|755.7|755.2|755|757|756.7|755.1|754.9|97024
1602768600000|2020-10-15 13:30:00|755.1|754.9|756.7|756.4|757.4|757.2|755|754.9|103632
1602768900000|2020-10-15 13:35:00|756.8|756.5|757.5|757.3|758.6|758.2|756.4|756|89297
1602769200000|2020-10-15 13:40:00|757.4|757.2|757.7|757.4|759|758.7|757.2|757|102327
1602769500000|2020-10-15 13:45:00|757.6|757.5|758.6|758.2|758.7|758.6|755.7|755.4|104581
1602769800000|2020-10-15 13:50:00|758.7|758.3|760.6|760.3|760.9|760.5|758.4|758.2|130041
1602770100000|2020-10-15 13:55:00|760.7|760.4|760.6|760.3|760.9|760.6|758.9|758.5|114787
1602770400000|2020-10-15 14:00:00|760.5|760.2|762.9|762.6|763|762.8|759.7|759.5|105713
1602770700000|2020-10-15 14:05:00|763|762.7|762.2|761.9|763.9|763.6|762|761.8|91354
1602771000000|2020-10-15 14:10:00|762.1|761.8|761.6|761.3|763.1|762.8|761.2|761|62288
1602771300000|2020-10-15 14:15:00|761.7|761.4|761.6|761.2|762.8|762.6|761.2|760.8|67621
1602771600000|2020-10-15 14:20:00|761.5|761.1|761.4|761|761.9|761.7|761|760.7|53325
1602771900000|2020-10-15 14:25:00|761.3|761.1|760|759.8|761.7|761.5|759.7|759.4|112815
1602772200000|2020-10-15 14:30:00|759.9|759.7|760.4|760.1|761.8|761.5|759.3|759.1|135325
1602772500000|2020-10-15 14:35:00|760.5|760.2|762.4|762.1|762.4|762.2|760.4|760.2|130676
1602772800000|2020-10-15 14:40:00|762.3|762.2|762.3|762|762.9|762.7|761|760.8|91275
1602773100000|2020-10-15 14:45:00|762.2|761.9|762.6|762.4|763.1|762.9|761.1|760.9|102809
1602773400000|2020-10-15 14:50:00|762.7|762.3|763.4|763.1|763.6|763.3|762.3|762.1|96549
1602773700000|2020-10-15 14:55:00|763.5|763.2|764.8|764.4|764.9|764.5|763.1|763|91058
1602774000000|2020-10-15 15:00:00|764.7|764.3|764.4|764.1|765.1|764.8|762.8|762.3|85833
1602774300000|2020-10-15 15:05:00|764.5|764.2|767.5|767.2|767.9|767.7|764.5|764.2|152045
1602774600000|2020-10-15 15:10:00|767.4|767.1|767.5|767.2|769.3|769|767.1|766.8|125507
1602774900000|2020-10-15 15:15:00|767.4|767.1|765.4|765.1|767.4|767.3|764.8|764.6|206237
1602775200000|2020-10-15 15:20:00|765.5|765.2|765.4|765.1|767.5|767.1|765|764.7|165396
1602775500000|2020-10-15 15:25:00|765.3|765.2|762.8|762.5|765.8|765.6|762.6|762.2|270928
1602831600000|2020-10-16 07:00:00|769.3|769|769|768.2|771.6|770.5|765.5|765.1|250479
1602831900000|2020-10-16 07:05:00|768.8|768.1|767.5|766.8|774.7|773.7|766.9|766.1|137084
1602832200000|2020-10-16 07:10:00|767.4|766.7|771.3|770.7|773|772.6|766.6|766.2|154798
1602832500000|2020-10-16 07:15:00|771|770.8|769.3|768.7|772|771.4|767.3|766.8|143858
1602832800000|2020-10-16 07:20:00|769.2|768.8|768.9|768.5|770.8|770.3|767.7|767.2|119949
1602833100000|2020-10-16 07:25:00|768.8|768.4|763.4|763|769.2|768.9|763.1|762.7|251554
1602833400000|2020-10-16 07:30:00|763.3|763.1|760.9|760.6|765.2|764.8|760.8|760.4|116243
1602833700000|2020-10-16 07:35:00|760.8|760.5|763.8|763.5|764.5|764.4|760.5|760.1|112654
1602834000000|2020-10-16 07:40:00|763.7|763.4|766.7|766.3|766.9|766.3|763.3|763.1|153907
1602834300000|2020-10-16 07:45:00|766.6|766.2|766.1|765.8|766.9|766.4|765|764.7|88019
1602834600000|2020-10-16 07:50:00|766|765.7|765.5|765.2|766.6|766.3|764.9|764.7|128074
1602834900000|2020-10-16 07:55:00|765.6|765.3|766|765.6|766.6|766.3|765.2|765.1|68952
1602835200000|2020-10-16 08:00:00|766.1|765.7|763.1|762.9|766.3|766|762.9|762.6|156839
1602835500000|2020-10-16 08:05:00|763|762.8|762.1|761.8|765.7|765.5|762|761.7|110000
1602835800000|2020-10-16 08:10:00|762.2|761.7|761.2|760.9|762.5|762.2|760|759.6|82578
1602836100000|2020-10-16 08:15:00|761.1|760.8|758.2|758|761.2|761|758.1|758|76075
1602836400000|2020-10-16 08:20:00|758.1|757.9|761.5|761.2|761.6|761.2|758|757.9|65128
1602836700000|2020-10-16 08:25:00|761.4|761.1|758.4|758.1|761.4|761.1|758.2|758.1|31489
1602837000000|2020-10-16 08:30:00|758.3|758.2|761|760.6|761.1|760.6|757.5|757.3|87944
1602837300000|2020-10-16 08:35:00|761.2|760.7|761.8|761.5|761.9|761.8|760.7|760.4|34038
1602837600000|2020-10-16 08:40:00|761.7|761.4|762|761.7|762|761.9|759.8|759.2|91822
1602837900000|2020-10-16 08:45:00|761.9|761.6|762.2|761.8|763.8|763.5|761.9|761.6|40114
1602838200000|2020-10-16 08:50:00|762.4|761.9|762.7|762.5|763.4|763.1|762.1|761.9|66125
1602838500000|2020-10-16 08:55:00|762.8|762.4|763.3|763|763.9|763.5|761.7|761.5|68412
1602838800000|2020-10-16 09:00:00|763.2|762.9|763.3|763.1|763.5|763.3|762.5|762.3|46631
1602839100000|2020-10-16 09:05:00|763.4|763|762.1|761.8|763.6|763.4|761.7|761.5|51984
1602839400000|2020-10-16 09:10:00|762.2|761.7|760.3|760.1|762.7|762.4|760|759.7|43108
1602839700000|2020-10-16 09:15:00|760.2|760|759.8|759.5|760.8|760.5|758.8|758.6|99635
1602840000000|2020-10-16 09:20:00|759.9|759.4|757.2|757.1|760.4|760.1|756.8|756.5|72500
1602840300000|2020-10-16 09:25:00|757.1|757|755.5|755.2|758.5|758.2|755.4|755.1|94816
1602840600000|2020-10-16 09:30:00|755.4|755.1|757|756.8|757.7|757.4|755.4|755.1|64998
1602840900000|2020-10-16 09:35:00|757.1|756.9|756.7|756.5|758.4|758.1|756.5|756.2|105520
1602841200000|2020-10-16 09:40:00|756.8|756.6|756|755.6|756.8|756.6|754.8|754.2|193796
1602841500000|2020-10-16 09:45:00|756.1|755.7|753.8|753.5|756.3|756.1|753|752.7|116522
1602841800000|2020-10-16 09:50:00|753.9|753.6|756.6|756.4|757.1|756.8|753.5|753.4|109715
1602842100000|2020-10-16 09:55:00|756.5|756.3|758.4|758|758.9|758.7|756.5|756.2|203834
1602842400000|2020-10-16 10:00:00|758.3|758.1|760.5|760.1|760.8|760.4|757.9|757.6|111676
1602842700000|2020-10-16 10:05:00|760.3|760.2|759.7|759.5|760.9|760.6|759.2|759|34722
1602843000000|2020-10-16 10:10:00|759.8|759.6|760.2|759.9|760.9|760.8|759.7|759.5|30959
1602843300000|2020-10-16 10:15:00|760.1|760.1|763.5|763.3|764.3|764|759.9|759.8|114750
1602843600000|2020-10-16 10:20:00|763.6|763.4|765.3|764.9|765.6|765.5|763.3|763.2|122265
1602843900000|2020-10-16 10:25:00|765.2|764.8|765.1|764.8|766.5|766.2|765|764.6|64882
1602844200000|2020-10-16 10:30:00|765.2|764.7|768.1|767.7|768.5|768.1|765|764.6|64802
1602844500000|2020-10-16 10:35:00|768|767.6|770|769.7|770.9|770.5|767.7|767.5|149930
1602844800000|2020-10-16 10:40:00|770.2|769.8|771.1|770.9|771.1|771|769.1|768.7|68762
1602845100000|2020-10-16 10:45:00|771|770.8|768.7|768.4|771.1|770.9|768.2|767.7|70587
1602845400000|2020-10-16 10:50:00|768.6|768.3|764.7|764.2|769.1|769|763.9|763.2|153857
1602845700000|2020-10-16 10:55:00|764.8|764.3|768.5|768.1|768.8|768.6|764|763.6|118170
1602846300000|2020-10-16 11:05:00|768.4|768.4|767.2|766.9|769.9|769.6|767.1|766.7|287837
1602846600000|2020-10-16 11:10:00|767.1|766.8|767.2|766.9|768.1|767.9|766|765.6|43300
1602846900000|2020-10-16 11:15:00|767.1|767|768.7|768.4|769.8|769.3|766.9|766.5|52258
1602847200000|2020-10-16 11:20:00|768.8|768.3|767.1|766.6|768.9|768.5|766.8|766.5|28338
1602847500000|2020-10-16 11:25:00|767|766.5|767.8|767.3|768.8|768.5|766|765.8|92668
1602847800000|2020-10-16 11:30:00|767.7|767.5|767.5|767.2|768.1|767.7|766.9|766.5|22714
1602848100000|2020-10-16 11:35:00|767.6|767.3|767.8|767.6|768.8|768.4|767.3|767|31819
1602848400000|2020-10-16 11:40:00|767.7|767.5|772.1|771.8|772.3|772|767.6|767.5|180677
1602848700000|2020-10-16 11:45:00|772|771.7|774.8|774.4|775|774.8|771.8|771.5|102898
1602849000000|2020-10-16 11:50:00|774.7|774.5|772.3|772.1|774.9|774.6|772.3|772.1|40855
1602849300000|2020-10-16 11:55:00|772.4|772|771.4|771.1|772.5|772.2|770.7|770.3|19753
1602849600000|2020-10-16 12:00:00|771.3|771.2|772.6|772.3|773|772.9|770.1|769.9|114963
1602849900000|2020-10-16 12:05:00|772.7|772.4|772.8|772.5|773.3|773|772|771.8|43548
1602850200000|2020-10-16 12:10:00|772.7|772.4|770.7|770.3|773.1|772.8|770.7|770.2|67775
1602850500000|2020-10-16 12:15:00|770.6|770.4|771.6|771.3|771.7|771.4|770.3|770|5608
1602850800000|2020-10-16 12:20:00|771.5|771.2|772.8|772.6|772.9|772.6|771.4|771|18049
1602851100000|2020-10-16 12:25:00|772.9|772.7|772.2|771.6|773.5|773.4|772.2|771.5|21560
1602851400000|2020-10-16 12:30:00|772.3|771.7|774.3|774.2|774.6|774.4|772.2|771.7|56921
1602851700000|2020-10-16 12:35:00|774.4|774.3|774.9|774.6|775|774.9|774.1|773.9|43162
1602852000000|2020-10-16 12:40:00|774.8|774.5|774.4|774.1|774.8|774.6|774|773.7|14943
1602852300000|2020-10-16 12:45:00|774.3|774|775.2|774.9|775.4|775.2|774.2|774|77337
1602852600000|2020-10-16 12:50:00|774.9|774.8|777|776.7|777|776.7|774.9|774.7|36122
1602852900000|2020-10-16 12:55:00|776.9|776.8|775.5|775.3|777|776.9|775.1|774.8|70749
1602853200000|2020-10-16 13:00:00|775.4|775.4|776.7|776.3|777.7|777.5|775.4|775.2|76015
1602853500000|2020-10-16 13:05:00|776.6|776.2|775.8|775.5|778.2|778|775.8|775.5|96610
1602853800000|2020-10-16 13:10:00|775.9|775.4|776.5|776.1|776.6|776.3|775.4|775|35119
1602854100000|2020-10-16 13:15:00|776.4|776|777.6|777.4|777.6|777.4|776|775.6|58819
1602854400000|2020-10-16 13:20:00|777.5|777.3|778.1|777.8|778.3|778.1|777.4|777.2|30564
1602854700000|2020-10-16 13:25:00|778.2|777.9|776.5|776.3|778.9|778.6|776.3|776|119703
1602855000000|2020-10-16 13:30:00|776.6|776.4|778.3|778|778.9|778.7|775.4|775.1|83849
1602855300000|2020-10-16 13:35:00|778.2|777.9|777.3|777.1|778.4|778.3|776.3|776|87640
1602855600000|2020-10-16 13:40:00|777.4|777.2|775.8|775.6|778.1|777.7|775.5|775.4|85878
1602855900000|2020-10-16 13:45:00|775.9|775.7|776.8|776.6|776.8|776.6|774.8|774.7|43089
1602856200000|2020-10-16 13:50:00|776.9|776.7|774.4|774|777.1|776.8|773.1|772.9|74539
1602856500000|2020-10-16 13:55:00|774.5|774.1|779.1|778.6|779.9|779.6|774.4|774.1|149204
1602856800000|2020-10-16 14:00:00|779|778.5|779|778.8|780.5|780.4|778.7|778.4|139913
1602857100000|2020-10-16 14:05:00|778.9|778.7|781.6|781.4|781.7|781.5|778.8|778.5|95789
1602857400000|2020-10-16 14:10:00|781.7|781.5|782|781.8|782.7|782.5|781.1|780.9|108825
1602857700000|2020-10-16 14:15:00|782.1|781.9|783.6|783.3|784|783.7|781.4|781.2|63701
1602858000000|2020-10-16 14:20:00|783.5|783.2|783.7|783.4|784.8|784.6|783.3|783.1|87508
1602858300000|2020-10-16 14:25:00|783.6|783.5|786.8|786.6|786.8|786.7|783.3|783.1|193227
1602858600000|2020-10-16 14:30:00|786.7|786.8|787|786.6|787.4|787.1|785.4|785.1|147695
1602858900000|2020-10-16 14:35:00|787.1|786.7|790.1|789.7|790.6|790.2|787|786.7|194670
1602859200000|2020-10-16 14:40:00|790.2|789.8|789.5|789.1|791.7|791.5|789.3|789|154521
1602859500000|2020-10-16 14:45:00|789.7|789.2|790.2|790|791.1|790.9|789.6|789.2|89123
1602859800000|2020-10-16 14:50:00|790.1|789.9|788.1|787.9|791.1|790.9|788|787.9|216351
1602860100000|2020-10-16 14:55:00|788.2|787.8|786.7|786.4|788.2|788.1|786.3|786.1|81781
1602860400000|2020-10-16 15:00:00|786.8|786.5|789.2|789|789.2|789.1|786.8|786.4|85618
1602860700000|2020-10-16 15:05:00|789.3|789.1|789.6|789.4|790|789.8|788.1|787.8|102229
1602861000000|2020-10-16 15:10:00|789.5|789.3|790.1|790|791|790.9|789.1|788.7|260600
1602861300000|2020-10-16 15:15:00|790|789.9|789.7|789.5|790.5|790.3|788.1|787.8|146512
1602861600000|2020-10-16 15:20:00|789.5|789.2|789|788.8|790.5|790.4|788.8|788.7|222763
1602861900000|2020-10-16 15:25:00|788.9|788.7|789|788.6|790.8|790.4|788.6|788.3|199557
1603090800000|2020-10-19 07:00:00|788|786.4|794.8|794.3|798.8|798.3|787.6|786.4|392637
1603091100000|2020-10-19 07:05:00|794.9|794.2|803.6|802.9|803.7|803.2|794.4|793.6|421272
1603091400000|2020-10-19 07:10:00|803.8|803|804.6|804|805.6|805|801|800.3|278840
1603091700000|2020-10-19 07:15:00|804.7|804.1|803.3|802.6|808.7|808.3|802.7|802.1|238707
1603092000000|2020-10-19 07:20:00|803.4|802.7|806.4|805.9|807.6|807.5|803.4|802.7|158313
1603092300000|2020-10-19 07:25:00|806.5|806|805.4|804.8|807.9|807.5|804.3|804|122000
1603092600000|2020-10-19 07:30:00|805.3|804.7|803|802.6|805.3|804.9|802.3|802|233087
1603092900000|2020-10-19 07:35:00|802.9|802.7|803.4|802.6|804.3|804|802.5|802.1|115147
1603093200000|2020-10-19 07:40:00|803.3|802.7|798.6|798.2|804.3|803.7|798.6|798.2|92506
1603093500000|2020-10-19 07:45:00|798.4|797.9|799|798.5|799.9|799.6|798.2|797.6|92469
1603093800000|2020-10-19 07:50:00|798.9|798.6|797.9|797.6|799.3|799.1|797.2|797|97271
1603094100000|2020-10-19 07:55:00|798|797.7|795.6|795.1|798.4|798.2|795.5|795.1|87093
1603094400000|2020-10-19 08:00:00|795.7|795.2|796.8|796.4|798.4|798.3|795.5|795.2|36535
1603094700000|2020-10-19 08:05:00|796.7|796.2|796.2|795.9|796.8|796.3|794.6|794.3|68008
1603095000000|2020-10-19 08:10:00|796.1|795.8|797.7|797.4|798.8|798.3|795.8|795.7|48426
1603095300000|2020-10-19 08:15:00|797.8|797.3|798.5|798.1|798.6|798.4|796.8|796.5|10385
1603095600000|2020-10-19 08:20:00|798.6|798.3|798.8|798.4|798.9|798.7|798.2|798|29449
1603095900000|2020-10-19 08:25:00|798.7|798.3|796.4|796.2|798.7|798.3|796.2|795.9|21072
1603096200000|2020-10-19 08:30:00|796.3|796.1|797.2|796.8|797.2|796.9|795.9|795.6|55705
1603096500000|2020-10-19 08:35:00|797.3|796.9|796|795.8|797.8|797.7|795.6|795.4|54976
1603096800000|2020-10-19 08:40:00|796.1|795.7|796.1|795.7|796.2|795.9|795.6|795.4|2979
1603097100000|2020-10-19 08:45:00|796|795.8|796.1|796|796.4|796.1|795.5|795.2|23548
1603097400000|2020-10-19 08:50:00|796|795.9|797.3|797|798.2|798|795.8|795.5|32431
1603097700000|2020-10-19 08:55:00|797.2|796.9|797.6|797.4|797.7|797.4|797|796.7|7584
1603098000000|2020-10-19 09:00:00|797.8|797.3|797.8|797.4|797.8|797.5|797.1|796.9|3094
1603098300000|2020-10-19 09:05:00|797.9|797.5|799.1|798.9|799.2|799.1|797.9|797.5|78283
1603098600000|2020-10-19 09:10:00|799.2|799|798|797.9|799.2|799|797.8|797.6|13357
1603098900000|2020-10-19 09:15:00|798.1|798|798.9|798.7|799|798.9|798.1|797.9|20781
1603099200000|2020-10-19 09:20:00|798.8|798.8|799|798.8|799.4|799.3|798.8|798.6|27358
1603099500000|2020-10-19 09:25:00|798.9|798.7|797.1|796.9|799.3|799.1|796.8|796.4|25555
1603099800000|2020-10-19 09:30:00|797|796.8|796.1|795.9|797|796.8|795.9|795.6|16529
1603100100000|2020-10-19 09:35:00|796|796|796|795.8|796.5|796.3|795.9|795.7|9021
1603100400000|2020-10-19 09:40:00|795.9|795.7|795.6|795.3|796.3|796.1|795.2|795|19664
1603100700000|2020-10-19 09:45:00|795.7|795.4|795.3|795.1|796.2|796|795.1|795|11569
1603101000000|2020-10-19 09:50:00|795.2|795|796.1|795.8|796.7|796.3|794.7|794.5|74734
1603101300000|2020-10-19 09:55:00|796|795.9|795.9|795.6|796.5|796.2|795.8|795.6|12119
1603101600000|2020-10-19 10:00:00|795.8|795.7|794.3|794.1|795.9|795.7|794.2|794|15154
1603101900000|2020-10-19 10:05:00|794.2|794|794.5|794.3|794.9|794.7|794|793.9|16250
1603102200000|2020-10-19 10:10:00|794.4|794.1|794.6|794.3|794.7|794.4|792.1|792|57263
1603102500000|2020-10-19 10:15:00|794.5|794.4|793|792.6|794.5|794.4|792.6|792.3|23907
1603102800000|2020-10-19 10:20:00|793.1|792.7|793.7|793.5|793.7|793.5|792.9|792.6|18380
1603103100000|2020-10-19 10:25:00|793.8|793.6|793.5|793.1|794|793.8|793.1|792.8|39945
1603103400000|2020-10-19 10:30:00|793.4|793|792.7|792.5|793.9|793.6|792.2|791.1|166658
1603103700000|2020-10-19 10:35:00|792.8|792.4|793.6|793.2|793.8|793.5|792.8|792.4|50594
1603104000000|2020-10-19 10:40:00|793.5|793.3|794|793.7|794.7|794.5|793.4|793.2|37550
1603104300000|2020-10-19 10:45:00|794.1|793.8|793.9|793.7|794.9|794.6|793.7|793.3|28835
1603104600000|2020-10-19 10:50:00|793.8|793.6|795.8|795.5|796|795.8|793.6|793.3|104374
1603104900000|2020-10-19 10:55:00|795.9|795.6|797.4|797|798.5|798.4|795.9|795.6|87269
1603105200000|2020-10-19 11:00:00|797.1|796.9|798|797.7|798.4|798.1|796.6|796.3|23359
1603105500000|2020-10-19 11:05:00|797.9|797.6|797.5|797.2|800|799.8|797.4|797.1|83261
1603105800000|2020-10-19 11:10:00|797.4|797.1|797.8|797.5|797.8|797.6|796|795.6|34517
1603106100000|2020-10-19 11:15:00|797.7|797.6|800.8|800.4|801.3|801.1|797.7|797.5|201500
1603106400000|2020-10-19 11:20:00|800.9|800.5|798.5|798.1|801.1|800.6|798|797.7|58222
1603106700000|2020-10-19 11:25:00|798.4|798.2|796.9|796.6|798.6|798.4|796.3|795.8|73892
1603107000000|2020-10-19 11:30:00|797|796.7|797.3|796.9|798.8|798.5|796.7|796.4|94199
1603107300000|2020-10-19 11:35:00|797.4|797|797.3|796.9|798|797.6|796.9|796.8|42806
1603107600000|2020-10-19 11:40:00|797.2|797|799.3|799.1|799.4|799.2|796.8|796.5|53092
1603107900000|2020-10-19 11:45:00|799.2|799|798.4|798.1|799.4|799|798.2|797.9|21857
1603108200000|2020-10-19 11:50:00|798.3|797.9|796.8|796.3|798.3|798.1|796|795.9|87808
1603108500000|2020-10-19 11:55:00|796.7|796.2|794.3|794.1|796.7|796.2|794.3|794|28306
1603108800000|2020-10-19 12:00:00|794.4|794|792.2|792.1|794.7|794.2|792.2|792|44242
1603109100000|2020-10-19 12:05:00|792.3|792.2|791.9|791.7|792.9|792.6|791.3|791|40361
1603109400000|2020-10-19 12:10:00|792|791.8|792.5|792.2|792.7|792.2|791.3|791|10006
1603109700000|2020-10-19 12:15:00|792.6|792.3|794.9|794.6|795|794.6|792.4|792.1|18474
1603110000000|2020-10-19 12:20:00|795|794.5|794.3|794.1|795.7|795.3|794.2|793.9|16250
1603110300000|2020-10-19 12:25:00|794.2|793.9|793|792.6|794.2|794|791.9|791.5|57725
1603110600000|2020-10-19 12:30:00|793.1|792.5|793.7|793.4|794.5|794.3|793|792.5|39504
1603110900000|2020-10-19 12:35:00|793.6|793.3|791.7|791.4|793.7|793.3|791.5|791.1|11798
1603111200000|2020-10-19 12:40:00|791.6|791.3|789.2|788.9|791.6|791.4|788.8|788.6|31587
1603111500000|2020-10-19 12:45:00|789.1|788.8|789.5|789.1|790.1|789.9|788.1|788|95777
1603111800000|2020-10-19 12:50:00|789.4|789.2|789|788.7|789.6|789.4|788.2|788|4302
1603112100000|2020-10-19 12:55:00|788.9|788.6|788.8|788.5|789.2|788.9|787.8|787.5|57680
1603112400000|2020-10-19 13:00:00|788.9|788.6|789.3|789.1|790.1|789.9|788.7|788.4|16442
1603112700000|2020-10-19 13:05:00|789.2|789|790.6|790.2|790.7|790.2|789|788.7|4594
1603113000000|2020-10-19 13:10:00|790.5|790.3|792.7|792.5|793|792.6|790.2|790.1|83050
1603113300000|2020-10-19 13:15:00|792.6|792.4|792.8|792.4|793.3|792.9|792|791.7|55964
1603113600000|2020-10-19 13:20:00|792.7|792.3|791|790.7|793|792.7|790.9|790.6|16118
1603113900000|2020-10-19 13:25:00|790.9|790.6|791.4|791.1|792.3|792|790.8|790.5|46808
1603114200000|2020-10-19 13:30:00|791.5|791.2|791.6|791.3|792.8|792.6|790.9|790.5|80470
1603114500000|2020-10-19 13:35:00|791.7|791.4|788.8|788.4|792.2|791.9|788.6|788.4|77205
1603114800000|2020-10-19 13:40:00|788.9|788.5|789|788.6|789.5|789.2|787.4|787|73789
1603115100000|2020-10-19 13:45:00|789.1|788.7|791|790.7|791.3|791|788.6|788.2|76622
1603115400000|2020-10-19 13:50:00|790.7|790.6|793.7|793.4|794|793.7|790.6|790.3|60006
1603115700000|2020-10-19 13:55:00|793.6|793.3|793.1|792.7|794.8|794.5|792.6|792.4|71843
1603116000000|2020-10-19 14:00:00|793|792.6|792.2|791.9|793.2|792.9|791.2|790.8|51732
1603116300000|2020-10-19 14:05:00|792.1|791.8|787.9|787.4|792.2|791.8|787.5|787.1|22496
1603116600000|2020-10-19 14:10:00|787.4|787.1|791.5|791.1|791.6|791.1|787.3|787|57026
1603116900000|2020-10-19 14:15:00|791.4|791|794.5|794.2|794.8|794.4|790.7|790.4|41883
1603117200000|2020-10-19 14:20:00|794.6|794.1|795.4|794.9|796|795.9|793.7|793.5|51380
1603117500000|2020-10-19 14:25:00|795.3|794.8|796.1|795.8|796.2|796|794.3|794.2|44108
1603117800000|2020-10-19 14:30:00|796.3|795.9|798.2|798|798.3|798|795.8|795.6|61738
1603118100000|2020-10-19 14:35:00|798.3|798.1|799.9|799.6|800|799.6|797.5|797.1|54513
1603118400000|2020-10-19 14:40:00|800|799.5|799|798.8|800.5|800.1|798.6|798.3|58825
1603118700000|2020-10-19 14:45:00|798.9|798.7|800.1|799.8|800.8|800.6|797.8|797.4|98422
1603119000000|2020-10-19 14:50:00|800.2|799.9|803.9|803.5|804.3|803.9|799.9|799.6|162588
1603119300000|2020-10-19 14:55:00|803.8|803.6|801.4|801.2|804|803.8|801.3|801.1|74138
1603119600000|2020-10-19 15:00:00|801.6|801.3|803.7|803.4|804.3|803.9|801.3|801.1|62906
1603119900000|2020-10-19 15:05:00|803.8|803.5|804.1|803.7|805.7|805.3|803.5|803.3|306552
1603120200000|2020-10-19 15:10:00|804.2|803.8|803.9|803.6|804.5|804.2|803.1|803|116331
1603120500000|2020-10-19 15:15:00|803.8|803.4|801.1|800.8|803.8|803.5|801|800.8|145032
1603120800000|2020-10-19 15:20:00|801|800.7|799.3|799.1|801.5|801.4|798.6|798.4|130483
1603121100000|2020-10-19 15:25:00|799.4|799.2|801.8|801.4|801.9|801.5|799|798.8|152358
1603177200000|2020-10-20 07:00:00|796.8|796|799.8|798.9|804|803.4|796.6|795.1|244014
1603177500000|2020-10-20 07:05:00|799.7|798.8|804.2|803.9|804.2|804|797.8|796.6|243671
1603177800000|2020-10-20 07:10:00|804.1|803.7|800.5|799.8|804.2|804|798.3|797.8|100830
1603178100000|2020-10-20 07:15:00|800.6|799.9|805.8|804.9|805.8|805.2|799.9|799.4|131706
1603178400000|2020-10-20 07:20:00|805.9|805.1|802.6|802.1|806|805.2|801.6|800.9|84896
1603178700000|2020-10-20 07:25:00|802.5|802|802|801.3|802.7|802.2|800.5|800|86103
1603179000000|2020-10-20 07:30:00|802.1|801.4|802.3|802|803.2|802.9|801.1|800.7|110841
1603179300000|2020-10-20 07:35:00|802.2|802.1|801.6|801|802.9|802.2|801|800.6|51467
1603179600000|2020-10-20 07:40:00|801.7|801.1|805.9|805.6|806|805.9|801.4|801|182548
1603179900000|2020-10-20 07:45:00|805.8|805.7|807.7|807.2|807.7|807.4|805.2|804.8|79424
1603180200000|2020-10-20 07:50:00|807.6|807.3|809.3|808.8|811|810.7|807.6|807.3|304891
1603180500000|2020-10-20 07:55:00|809.5|809.4|810.6|810.3|811|810.8|809.4|808.9|122794
1603180800000|2020-10-20 08:00:00|810.5|810.1|811.5|811.2|811.8|811.5|809.7|809.4|190620
1603181100000|2020-10-20 08:05:00|811.6|811.1|809.5|809.3|811.6|811.5|808.7|808.1|83748
1603181400000|2020-10-20 08:10:00|809.4|809|810.5|810.3|811.3|810.9|808.5|808.1|106187
1603181700000|2020-10-20 08:15:00|810.4|810.2|812.3|811.9|812.6|812.1|809.9|809.6|125957
1603182000000|2020-10-20 08:20:00|812.4|812.2|814.2|814|814.4|814.1|812.3|811.9|119905
1603182300000|2020-10-20 08:25:00|814|813.8|813.4|813.2|814.2|813.9|810.7|810.5|127711
1603182600000|2020-10-20 08:30:00|813.5|813.3|814.4|814.1|814.5|814.3|812.6|812.4|104704
1603182900000|2020-10-20 08:35:00|814.3|814|815.1|814.7|817|816.7|814.1|814|401850
1603183200000|2020-10-20 08:40:00|815|814.5|814.8|814.5|815.4|815.1|813.6|813.1|71982
1603183500000|2020-10-20 08:45:00|814.7|814.4|815.4|814.8|815.8|815.5|813.4|813|120896
1603183800000|2020-10-20 08:50:00|815.5|814.9|815.4|815.1|816|815.8|814.5|813.9|47731
1603184100000|2020-10-20 08:55:00|815.5|815.2|815.5|815.3|816|815.5|813.6|813.5|57768
1603184400000|2020-10-20 09:00:00|815.6|815.4|817.5|817.3|817.8|817.6|815.2|815|43507
1603184700000|2020-10-20 09:05:00|817.6|817.4|820.2|820|820.4|820.1|817.2|817|355595
1603185000000|2020-10-20 09:10:00|820.1|819.7|819.9|819.6|820.9|820.6|819.7|819.5|173596
1603185300000|2020-10-20 09:15:00|819.8|819.7|819.8|819.6|822|821.9|819.8|819.6|81529
1603185600000|2020-10-20 09:20:00|819.7|819.5|819.2|819|821.1|820.7|818.6|818.2|114682
1603185900000|2020-10-20 09:25:00|819.1|818.7|817.6|817.3|819.1|818.7|817.4|817.1|91680
1603186200000|2020-10-20 09:30:00|817.5|817.2|816.8|816.6|817.5|817.4|815.8|815.6|58970
1603186500000|2020-10-20 09:35:00|816.7|816.5|817.2|816.9|817.7|817.2|816.6|816.3|43813
1603186800000|2020-10-20 09:40:00|817.1|816.8|814.9|814.5|817.1|816.8|814.7|814.3|76332
1603187100000|2020-10-20 09:45:00|814.8|814.4|812|811.7|814.9|814.4|811.8|811.3|98658
1603187400000|2020-10-20 09:50:00|812.1|811.8|814.2|813.9|814.5|814.2|812.1|811.8|65456
1603187700000|2020-10-20 09:55:00|814.1|814|812.9|812.5|814.9|814.6|812.3|812.1|26074
1603188000000|2020-10-20 10:00:00|813|812.6|811.5|811.1|813.7|813.4|811.3|811.1|60426
1603188300000|2020-10-20 10:05:00|811.4|811|812|811.7|812.6|812.1|811.1|810.8|43747
1603188600000|2020-10-20 10:10:00|811.9|811.6|812.6|812.2|814|813.7|811.1|810.8|119330
1603188900000|2020-10-20 10:15:00|812.7|812.3|812.3|812.1|813.1|812.8|812.1|812|19311
1603189200000|2020-10-20 10:20:00|812.4|812|814.7|814.4|814.8|814.5|812.4|812|105847
1603189500000|2020-10-20 10:25:00|814.6|814.2|816|815.9|816.1|815.9|812.2|812|59523
1603189800000|2020-10-20 10:30:00|816.1|816|814.9|814.6|816.2|816.1|813.3|813.2|60301
1603190100000|2020-10-20 10:35:00|814.8|814.5|815.2|814.8|816|815.6|814.8|814.5|21731
1603190400000|2020-10-20 10:40:00|815.1|814.7|814.2|813.8|815.9|815.6|814.1|813.7|43588
1603190700000|2020-10-20 10:45:00|814.3|813.9|815.7|815.5|816|815.9|813.7|813.4|53308
1603191000000|2020-10-20 10:50:00|815.6|815.6|814.8|814.5|815.9|815.6|814.5|814.3|51105
1603191300000|2020-10-20 10:55:00|814.9|814.6|816.4|816.2|816.9|816.7|813.9|813.4|33408
1603191600000|2020-10-20 11:00:00|816.1|814.5|818.5|818.2|818.6|818.2|815.5|814.5|93141
1603191900000|2020-10-20 11:05:00|818.4|818.1|820.4|820.2|820.5|820.3|818.3|818.1|96444
1603192200000|2020-10-20 11:10:00|820.5|820.3|822.3|822.2|823|822.8|820.5|820.3|161509
1603192500000|2020-10-20 11:15:00|822.2|822.1|820.1|819.9|823|822.8|819.5|819.4|60614
1603192800000|2020-10-20 11:20:00|820|820|819.6|819.1|820.8|820.5|819.1|819|107227
1603193100000|2020-10-20 11:25:00|819.5|819|817.6|817.3|819.5|819|817.1|816.9|30798
1603193400000|2020-10-20 11:30:00|817.5|817.2|818|817.7|818.8|818.6|817.4|817|44325
1603193700000|2020-10-20 11:35:00|817.9|817.6|819.1|818.7|819.4|819|817.6|817.2|41492
1603194000000|2020-10-20 11:40:00|819|818.8|817.9|817.4|819.8|819.4|817.6|817.3|84776
1603194300000|2020-10-20 11:45:00|817.8|817.3|816.8|816.7|818|817.5|816.5|816.3|19894
1603194600000|2020-10-20 11:50:00|816.7|816.6|818.9|818.5|819|818.6|816.7|816.4|22346
1603194900000|2020-10-20 11:55:00|818.8|818.4|819.1|818.9|819.8|819.5|818.8|818.4|17634
1603195200000|2020-10-20 12:00:00|819.2|819|818.8|818.6|819.8|819.4|818.7|818.5|52594
1603195500000|2020-10-20 12:05:00|819|818.7|818.7|818.5|821.3|821|818.4|818.3|120651
1603195800000|2020-10-20 12:10:00|818.8|818.6|816.4|815.9|819|818.8|816|815.7|22490
1603196100000|2020-10-20 12:15:00|816.3|816|816.3|816.2|816.8|816.5|815.1|814.7|52852
1603196400000|2020-10-20 12:20:00|816.2|816.1|814.2|813.8|816.5|816.2|813.9|813.5|41267
1603196700000|2020-10-20 12:25:00|814.3|813.9|817.2|817|817.4|817|813.2|812.9|105925
1603197000000|2020-10-20 12:30:00|817.4|817.1|814.7|814.5|818|817.6|814.6|814.4|56299
1603197300000|2020-10-20 12:35:00|814.8|814.4|815.9|815.7|816.4|816|814.5|814.3|51426
1603197600000|2020-10-20 12:40:00|815.8|815.6|816.8|816.5|816.9|816.6|814.9|814.7|32121
1603197900000|2020-10-20 12:45:00|816.7|816.6|817.2|817|818|817.9|816.6|816.5|51176
1603198200000|2020-10-20 12:50:00|817.3|817.1|818.4|818.1|819.2|818.7|816.6|815.4|277015
1603198500000|2020-10-20 12:55:00|818.5|818|815.3|815.1|818.7|818.2|814.9|814.6|24276
1603198800000|2020-10-20 13:00:00|815.2|814.9|814.8|814.5|815.5|815.3|813.3|813.1|63336
1603199100000|2020-10-20 13:05:00|814.9|814.6|814.3|814|815.7|815.4|814|813.6|21437
1603199400000|2020-10-20 13:10:00|814.2|814.1|814.9|814.6|815.9|815.7|814.2|814|99615
1603199700000|2020-10-20 13:15:00|814.8|814.7|814.3|814.1|815.6|815.3|814.3|814.1|29272
1603200000000|2020-10-20 13:20:00|814.2|814|814.1|813.8|815|814.6|814|813.8|19960
1603200300000|2020-10-20 13:25:00|814|813.6|813.4|813.2|814.1|813.8|813|812.9|48249
1603200600000|2020-10-20 13:30:00|813.3|813.1|814.7|814.4|816.5|816.1|812|811.9|123062
1603200900000|2020-10-20 13:35:00|814.8|814.5|816.1|815.8|817.3|816.8|814.7|814.2|122029
1603201200000|2020-10-20 13:40:00|816.2|815.9|819.9|819.8|820|819.8|815.7|815.4|226132
1603201500000|2020-10-20 13:45:00|820|819.9|820.6|820.1|821.3|821|819|818.6|147760
1603201800000|2020-10-20 13:50:00|820.7|820.2|822.3|822|822.9|822.4|820.4|820.2|244198
1603202100000|2020-10-20 13:55:00|822.4|822.1|821.7|821.3|823|822.7|820.5|820.4|65083
1603202400000|2020-10-20 14:00:00|821.8|821.2|819.7|819.5|822|821.6|818.5|818.1|56980
1603202700000|2020-10-20 14:05:00|819.8|819.6|820.9|820.8|821.3|821.1|819.3|819.1|45540
1603203000000|2020-10-20 14:10:00|821|820.9|821.4|821.1|822.5|822.2|820.3|820.1|79115
1603203300000|2020-10-20 14:15:00|821.3|820.9|820|819.7|823.7|823.2|819.9|819.6|145483
1603203600000|2020-10-20 14:20:00|820.1|819.6|820.7|820.3|821|820.7|818.9|818.6|55899
1603203900000|2020-10-20 14:25:00|820.8|820.4|822|821.8|822|821.8|820.2|819.9|38523
1603204200000|2020-10-20 14:30:00|822.1|821.9|821.6|821.2|823.2|822.9|820.7|820.5|67778
1603204500000|2020-10-20 14:35:00|821.5|821.3|822.1|821.9|822.4|822.2|820.9|820.6|33897
1603204800000|2020-10-20 14:40:00|822.2|822|822.4|822.2|823.1|822.8|821.8|821.5|46877
1603205100000|2020-10-20 14:45:00|822.5|822.3|823.4|823.2|823.8|823.5|821.9|821.6|119561
1603205400000|2020-10-20 14:50:00|823.5|823.3|825.9|825.6|826.4|825.8|823.5|823.2|342163
1603205700000|2020-10-20 14:55:00|826|825.7|825|824.8|827.1|826.7|824.8|824.7|108183
1603206000000|2020-10-20 15:00:00|824.9|824.7|822.2|822|825.5|825.2|821|820.8|136989
1603206300000|2020-10-20 15:05:00|822.1|821.9|822.5|822.2|824|823.9|821.8|821.5|127016
1603206600000|2020-10-20 15:10:00|822.4|822.1|819.4|819.3|822.9|822.8|819.3|819|111099
1603206900000|2020-10-20 15:15:00|819.3|819.2|817.7|817.6|820.4|820.3|817.2|816.9|203976
1603207200000|2020-10-20 15:20:00|817.6|817.5|816.7|816.3|818.2|817.9|816.2|816|135650
1603207500000|2020-10-20 15:25:00|816.8|816.4|818.8|818.1|818.8|818.4|816.6|816.4|296673
1603263600000|2020-10-21 07:00:00|825|824|821.7|821.1|825|824.4|820|819.1|352399
1603263900000|2020-10-21 07:05:00|821.9|821.2|824.8|824.2|826.5|826.1|818.8|818|180512
1603264200000|2020-10-21 07:10:00|824.7|824.1|824.9|824.5|826.6|826|821|820.6|114178
1603264500000|2020-10-21 07:15:00|824.8|824.4|826.3|825.8|826.5|826.2|822.4|822|123866
1603264800000|2020-10-21 07:20:00|826.2|825.7|821.3|820.8|826.2|825.7|820.3|820|143295
1603265100000|2020-10-21 07:25:00|821.4|820.9|823|822.4|825.3|824.8|821.1|820.7|90176
1603265400000|2020-10-21 07:30:00|822.9|822.5|827.3|827|827.7|827.2|821.8|821.3|140108
1603265700000|2020-10-21 07:35:00|827.4|827.1|828.5|828.1|829|828.6|826.3|825.6|113405
1603266000000|2020-10-21 07:40:00|828.4|828|824.8|824.3|828.4|828|824.4|824|115178
1603266300000|2020-10-21 07:45:00|824.9|824.2|823.4|822.8|824.9|824.2|821.9|821.5|82759
1603266600000|2020-10-21 07:50:00|823.3|822.7|825.8|825.5|826|825.8|821.8|821.4|129141
1603266900000|2020-10-21 07:55:00|825.9|825.6|825.5|825.3|826.4|826.2|824.7|824.3|34365
1603267200000|2020-10-21 08:00:00|825.4|825.4|824.3|823.8|826.4|826.2|823.3|823|48117
1603267500000|2020-10-21 08:05:00|824.2|823.7|823.1|822.5|824.2|823.7|822|821.6|226874
1603267800000|2020-10-21 08:10:00|823.2|822.6|822.4|822.1|823.2|822.9|820.9|820.6|82350
1603268100000|2020-10-21 08:15:00|822.5|822.2|819.5|819|822.5|822.4|819.5|819|104451
1603268400000|2020-10-21 08:20:00|819.6|819.1|817.9|817.4|820|819.7|816.3|816|144029
1603268700000|2020-10-21 08:25:00|818|817.3|819.3|818.9|819.8|819.2|817.2|816.7|38688
1603269000000|2020-10-21 08:30:00|819.2|818.7|819.6|819.2|819.7|819.3|817.6|817.5|33600
1603269300000|2020-10-21 08:35:00|819.7|819.3|819.8|819.4|820|819.7|818.3|818|40500
1603269600000|2020-10-21 08:40:00|819.7|819.5|816.2|815.9|819.8|819.5|815.9|815.6|45240
1603269900000|2020-10-21 08:45:00|816.3|815.8|817.3|816.9|817.8|817.4|815|814.7|58746
1603270200000|2020-10-21 08:50:00|817.2|817|813.9|813.4|817.2|817|813.6|813.3|155323
1603270500000|2020-10-21 08:55:00|813.8|813.3|810.3|810|814|813.5|809.9|809.5|215297
1603270800000|2020-10-21 09:00:00|810.2|809.9|810|809.4|811|810.7|808.7|808.2|82692
1603271100000|2020-10-21 09:05:00|809.9|809.5|812.6|812.2|812.6|812.2|809.6|809.3|76922
1603271400000|2020-10-21 09:10:00|812.7|812.1|810.7|810.4|812.8|812.2|810.5|810.2|92063
1603271700000|2020-10-21 09:15:00|810.6|810.3|811.8|811.2|811.9|811.5|809.2|809|42916
1603272000000|2020-10-21 09:20:00|811.7|811.1|811.1|810.8|811.9|811.5|810.5|810.1|30087
1603272300000|2020-10-21 09:25:00|811.2|810.9|811.8|811.5|812.6|812.3|811.1|810.9|27137
1603272600000|2020-10-21 09:30:00|811.9|811.6|811.5|811.2|812.8|812.4|811|810.7|15000
1603272900000|2020-10-21 09:35:00|811.6|811.3|813.8|813.3|813.9|813.5|810.8|810.4|50639
1603273200000|2020-10-21 09:40:00|813.9|813.8|817.2|816.8|818.3|817.9|813.9|813.8|122778
1603273500000|2020-10-21 09:45:00|817.3|816.9|815.7|815.5|817.7|817.2|815.6|815.3|14250
1603273800000|2020-10-21 09:50:00|815.6|815.4|815.3|815|816.8|816.4|815.1|814.7|22804
1603274100000|2020-10-21 09:55:00|815.2|814.9|815.8|815.5|816.2|815.7|814.6|814.3|61451
1603274400000|2020-10-21 10:00:00|815.7|815.4|813.4|813.1|815.9|815.6|812.9|812.6|41621
1603274700000|2020-10-21 10:05:00|813.5|813.2|811.9|811.7|813.6|813.3|811.9|811.7|49406
1603275000000|2020-10-21 10:10:00|812.1|811.8|813.2|813|814.2|813.8|811.9|811.6|23887
1603275300000|2020-10-21 10:15:00|813.1|812.9|813.4|813.1|813.9|813.7|812|811.8|37729
1603275600000|2020-10-21 10:20:00|813.5|813.2|814.1|813.8|815|814.8|813.4|813.1|14551
1603275900000|2020-10-21 10:25:00|814.2|813.9|815.1|814.8|815.4|815|813.6|813.3|48647
1603276200000|2020-10-21 10:30:00|815|814.9|814.8|814.5|816.5|816.3|814.7|814.4|17103
1603276500000|2020-10-21 10:35:00|814.9|814.6|816.4|816.2|816.5|816.4|814.5|814|8637
1603276800000|2020-10-21 10:40:00|816.5|816.1|815.4|815.2|817.2|817|815.2|815.1|47639
1603277100000|2020-10-21 10:45:00|815.5|815.3|818.5|818.4|818.9|818.7|815.5|815.3|73785
1603277400000|2020-10-21 10:50:00|818.6|818.3|818.4|818|819.8|819.5|818|817.9|29998
1603277700000|2020-10-21 10:55:00|818.5|818.1|817.4|817.2|819.3|818.9|817.4|817.2|29267
1603278000000|2020-10-21 11:00:00|817.3|817.1|816.1|815.7|817.4|817.1|815.6|815.2|45406
1603278300000|2020-10-21 11:05:00|816.2|815.8|814.5|814|816.5|816.2|814.1|813.7|32333
1603278600000|2020-10-21 11:10:00|814.6|814.1|814.7|814.4|815.8|815.3|814.5|814.1|11723
1603278900000|2020-10-21 11:15:00|814.8|814.5|815.3|815|815.5|815.1|813.4|813|26903
1603279200000|2020-10-21 11:20:00|815.4|815.1|813.9|813.6|815.4|815.1|813.6|813.4|24768
1603279500000|2020-10-21 11:25:00|813.8|813.5|814.2|813.8|814.9|814.8|813.1|812.7|55670
1603279800000|2020-10-21 11:30:00|814.1|813.7|815.5|815.1|815.6|815.1|813.9|813.6|20745
1603280100000|2020-10-21 11:35:00|815.6|815.2|815|814.7|815.8|815.6|814.4|814.1|22922
1603280400000|2020-10-21 11:40:00|815.1|814.8|813.5|813.2|815.3|815.2|813.4|813.1|33580
1603280700000|2020-10-21 11:45:00|813.6|813.3|813.3|813.1|814.5|814.3|812.7|812.5|10361
1603281000000|2020-10-21 11:50:00|813.2|813|814.4|814.1|814.5|814.1|812.8|812.5|110261
1603281300000|2020-10-21 11:55:00|814.5|814|813.7|813.3|814.9|814.6|813.2|812.8|14603
1603281600000|2020-10-21 12:00:00|813.8|813.4|813.1|812.7|814|813.7|812.4|812.1|16783
1603281900000|2020-10-21 12:05:00|813.2|812.8|812.9|812.6|813.3|812.9|811.5|811.2|25707
1603282200000|2020-10-21 12:10:00|813|812.5|812.4|812.1|813.2|812.9|812.1|811.8|20926
1603282500000|2020-10-21 12:15:00|812.5|812.2|812.5|812.2|812.8|812.5|811.4|811|26848
1603282800000|2020-10-21 12:20:00|812.6|812.1|811.7|811.3|813.1|812.8|811.4|811|41180
1603283100000|2020-10-21 12:25:00|811.6|811.2|813|812.7|813.2|812.8|811.3|811|31103
1603283400000|2020-10-21 12:30:00|812.9|812.6|813.3|812.9|813.8|813.5|812.3|812.1|33479
1603283700000|2020-10-21 12:35:00|813.4|813|814|813.7|814.3|814.1|812.6|812.3|66069
1603284000000|2020-10-21 12:40:00|814.1|813.8|813.1|812.8|814.7|814.4|812.8|812.5|23149
1603284300000|2020-10-21 12:45:00|813|812.7|812.2|811.9|813.1|813|811.8|811.4|27268
1603284600000|2020-10-21 12:50:00|812.3|812|811.6|811.3|812.7|812.3|811.5|811.3|26632
1603284900000|2020-10-21 12:55:00|811.7|811.4|810.7|810.5|812.2|811.8|810.6|810.5|36926
1603285200000|2020-10-21 13:00:00|810.6|810.6|809.7|809.5|811.1|810.9|809.7|809.4|58689
1603285500000|2020-10-21 13:05:00|809.8|809.6|809.2|809|810.1|809.9|808.5|808.2|44972
1603285800000|2020-10-21 13:10:00|809.3|809.1|809|808.7|809.5|809.2|808.4|808.2|64568
1603286100000|2020-10-21 13:15:00|808.9|808.6|809.6|809.4|811|810.6|808.4|808.2|22463
1603286400000|2020-10-21 13:20:00|809.7|809.3|807.8|807.6|809.7|809.4|807.8|807.5|27572
1603286700000|2020-10-21 13:25:00|807.9|807.5|807.8|807.5|809.1|808.6|807.5|807.4|71268
1603287000000|2020-10-21 13:30:00|807.9|807.6|805.6|805.3|807.9|807.7|805.6|805.2|111440
1603287300000|2020-10-21 13:35:00|805.7|805.4|806.1|805.7|806.2|805.9|803.5|803.3|56136
1603287600000|2020-10-21 13:40:00|806.2|805.8|809.9|809.7|810.7|810.4|806.1|805.8|76031
1603287900000|2020-10-21 13:45:00|810|809.8|806.9|806.5|810.3|809.9|806.9|806.4|75632
1603288200000|2020-10-21 13:50:00|806.8|806.4|808.6|808.3|808.9|808.5|806.5|806.2|58129
1603288500000|2020-10-21 13:55:00|808.7|808.4|808.7|808.2|810.7|810.3|807.4|807.1|259373
1603288800000|2020-10-21 14:00:00|808.8|808.3|808.9|808.5|809.2|808.9|807.1|806.8|109447
1603289100000|2020-10-21 14:05:00|808.8|808.6|808.3|808|809.1|808.9|807.3|806.8|129364
1603289400000|2020-10-21 14:10:00|808.2|807.9|808.3|808|808.5|808.2|806.8|806.7|111661
1603289700000|2020-10-21 14:15:00|808.4|808.1|805.3|805|808.8|808.4|805|804.5|79119
1603290000000|2020-10-21 14:20:00|805.4|804.9|802.1|801.7|806.1|805.7|802|801.6|62314
1603290300000|2020-10-21 14:25:00|802|801.5|802.1|801.6|802.3|802|800.3|800|147195
1603290600000|2020-10-21 14:30:00|802|801.5|801.2|801|803.2|802.9|801.1|800.9|46668
1603290900000|2020-10-21 14:35:00|801.3|801.1|803.8|803.5|803.9|803.6|801.2|800.9|75770
1603291200000|2020-10-21 14:40:00|804|803.6|803.9|803.8|804.9|804.6|803.5|803.2|72607
1603291500000|2020-10-21 14:45:00|804|803.7|801|800.7|804.1|803.8|800.9|800.6|27297
1603291800000|2020-10-21 14:50:00|800.9|800.6|799.9|799.7|801.5|801.2|799.8|799.6|116516
1603292100000|2020-10-21 14:55:00|799.8|799.6|801.1|800.9|801.4|801.1|799.5|799.3|76884
1603292400000|2020-10-21 15:00:00|801.2|801|800.2|800|801.5|801.2|799.2|798.8|133743
1603292700000|2020-10-21 15:05:00|800.1|799.9|800.1|799.9|800.9|800.7|799.6|799.5|108320
1603293000000|2020-10-21 15:10:00|800|799.8|797.6|797.4|800|799.8|797.5|797.2|112048
1603293300000|2020-10-21 15:15:00|797.5|797.3|796.9|796.8|797.6|797.3|795.3|795.1|178175
1603293600000|2020-10-21 15:20:00|796.8|796.7|796.7|796.4|797.2|797.1|794.9|794.7|301370
1603293900000|2020-10-21 15:25:00|796.6|796.5|796.3|795.9|797|796.9|795.5|795.1|176300
1603350000000|2020-10-22 07:00:00|788.8|788|782.4|781.5|788.8|788|780.2|779|256058
1603350300000|2020-10-22 07:05:00|782.3|781.3|779.5|778.6|787|786.3|778.1|777.3|124255
1603350600000|2020-10-22 07:10:00|779.6|778.5|780.3|779.6|780.4|779.6|776.7|776.2|100656
1603350900000|2020-10-22 07:15:00|780.2|779.4|780.1|779.2|784.9|784.1|778.1|777.3|127281
1603351200000|2020-10-22 07:20:00|780|779.1|777.1|776.7|780.7|779.8|777|776.6|89224
1603351500000|2020-10-22 07:25:00|777.2|776.8|781.7|781.1|782|781.5|776.1|775.5|145909
1603351800000|2020-10-22 07:30:00|781.6|781|788.7|788|788.8|788.3|780.6|780.3|133438
1603352100000|2020-10-22 07:35:00|788.9|788.1|790.7|790.3|792|791.5|788.6|788.1|154398
1603352400000|2020-10-22 07:40:00|790.9|790.4|789.4|789|791.9|791.6|789.2|788.8|76250
1603352700000|2020-10-22 07:45:00|789.3|788.8|786.5|786|789.3|788.9|786.1|785.7|79676
1603353000000|2020-10-22 07:50:00|786.6|786.1|788|787.6|788|787.6|785.6|785.2|71360
1603353300000|2020-10-22 07:55:00|788.1|787.7|790.6|790.1|791|790.4|788.1|787.6|46540
1603353600000|2020-10-22 08:00:00|790.5|790|797.6|797|797.9|797|789.9|789.4|166679
1603353900000|2020-10-22 08:05:00|797.5|797.1|795.5|795|797.9|797.5|795.3|794.8|125510
1603354200000|2020-10-22 08:10:00|795.7|795.1|793.1|792.6|795.8|795.3|793.1|792.3|27446
1603354500000|2020-10-22 08:15:00|793|792.5|792.3|791.9|794.8|794.3|792.3|791.8|25558
1603354800000|2020-10-22 08:20:00|792.4|792|793.5|793|794.7|794.1|791.5|791|24821
1603355100000|2020-10-22 08:25:00|793.6|793.1|797.3|796.9|797.4|797|793.5|793|52520
1603355400000|2020-10-22 08:30:00|797.2|796.8|794.7|794.4|797.4|796.9|794.5|794.1|71627
1603355700000|2020-10-22 08:35:00|794.8|794.3|793.4|792.9|795.7|795.4|792.9|792.7|43618
1603356000000|2020-10-22 08:40:00|793.3|793|797.8|797.4|797.9|797.4|793.3|792.8|38710
1603356300000|2020-10-22 08:45:00|797.9|797.5|794.3|793.8|797.9|797.6|793.9|793.7|19714
1603356600000|2020-10-22 08:50:00|794.2|793.9|795.7|795.1|796.5|796.1|794.1|793.7|39120
1603356900000|2020-10-22 08:55:00|795.8|795.2|795.6|795.3|796.3|795.8|794.2|793.8|33545
1603357200000|2020-10-22 09:00:00|795.5|795.4|794.5|794|796.4|796.1|794.3|794|57677
1603357500000|2020-10-22 09:05:00|794.4|794.1|794|793.6|795.1|794.7|793.6|793.3|19491
1603357800000|2020-10-22 09:10:00|794.1|793.7|791.6|791.2|794.5|794.1|791.2|790.9|61416
1603358100000|2020-10-22 09:15:00|791.5|791.1|791.8|791.4|792.3|791.9|790.5|790.1|42817
1603358400000|2020-10-22 09:20:00|791.7|791.5|790.9|790.6|791.9|791.5|790.3|790|29373
1603358700000|2020-10-22 09:25:00|790.8|790.5|789.2|788.9|791.2|791|789.2|788.9|27162
1603359000000|2020-10-22 09:30:00|789.3|789|790.8|790.5|792.2|791.7|789.3|788.9|27176
1603359300000|2020-10-22 09:35:00|791|790.6|793.2|792.7|794.8|794.2|790|789.7|82812
1603359600000|2020-10-22 09:40:00|793.1|792.8|794.7|794.3|795.1|794.7|793.1|792.8|134520
1603359900000|2020-10-22 09:45:00|794.8|794.4|791.9|791.7|795.4|794.9|791.5|791.1|9854
1603360200000|2020-10-22 09:50:00|792.1|791.8|794.5|794.2|794.9|794.6|792.1|791.8|61817
1603360500000|2020-10-22 09:55:00|794.6|794.3|794.9|794.7|795.9|795.6|794.2|793.9|59478
1603360800000|2020-10-22 10:00:00|794.8|794.8|794|793.6|794.9|794.8|793.4|793.3|16224
1603361100000|2020-10-22 10:05:00|793.9|793.5|791.6|791.3|794|793.5|790.7|790.3|88057
1603361400000|2020-10-22 10:10:00|791.7|791.2|793.8|793.4|793.8|793.4|790.4|790|44467
1603361700000|2020-10-22 10:15:00|794|793.5|797.8|797.5|797.9|797.5|792.9|792.6|104425
1603362000000|2020-10-22 10:20:00|797.9|797.4|799.8|799.4|800|799.8|797.7|797.3|111154
1603362300000|2020-10-22 10:25:00|799.9|799.5|798.3|797.9|800.3|799.9|797.3|797.1|23166
1603362600000|2020-10-22 10:30:00|798.4|798|797.8|797.5|799.4|798.9|797.4|797|92478
1603362900000|2020-10-22 10:35:00|797.7|797.4|797.3|796.9|800.1|799.7|797|796.6|76774
1603363200000|2020-10-22 10:40:00|797.4|797|798.6|798.3|799|798.7|797.3|796.8|30245
1603363500000|2020-10-22 10:45:00|798.7|798.4|798.8|798.4|800.5|800|798|797.7|56269
1603363800000|2020-10-22 10:50:00|798.7|798.3|797.8|797.6|799.2|798.8|797.8|797.5|31958
1603364100000|2020-10-22 10:55:00|797.9|797.7|797.7|797.3|798.7|798.4|797|796.7|23882
1603364400000|2020-10-22 11:00:00|798|797.1|795.7|795.3|798|797.3|795|794.7|63145
1603364700000|2020-10-22 11:05:00|795.6|795.2|794.4|793.9|797.8|797.4|794.4|793.8|43772
1603365000000|2020-10-22 11:10:00|794.5|794|793.9|793.5|795.1|794.8|793.3|793|51643
1603365300000|2020-10-22 11:15:00|793.8|793.6|796.6|796.3|796.7|796.3|792.8|792.4|43926
1603365600000|2020-10-22 11:20:00|796.7|796.4|796.1|795.8|798|797.7|796|795.7|48094
1603365900000|2020-10-22 11:25:00|796|795.7|794.1|793.7|796.1|795.8|793.7|793.4|19972
1603366200000|2020-10-22 11:30:00|794|793.6|793.6|793.3|795.2|794.9|793.3|793.1|54190
1603366500000|2020-10-22 11:35:00|793.7|793.4|792.8|792.6|794|793.7|792.1|791.7|25662
1603366800000|2020-10-22 11:40:00|793|792.7|792.7|792.2|793.5|793.3|792.5|792.2|23413
1603367100000|2020-10-22 11:45:00|792.8|792.3|794.2|794|794.7|794.3|792.8|792.3|40053
1603367400000|2020-10-22 11:50:00|794.3|794.1|794.3|793.9|794.8|794.6|793.1|793|52003
1603367700000|2020-10-22 11:55:00|794.4|794|793.5|793.2|794.9|794.4|792.6|792.3|68065
1603368000000|2020-10-22 12:00:00|793.7|793.3|793.1|792.8|794.5|794.1|792.9|792.6|16034
1603368300000|2020-10-22 12:05:00|793.2|792.9|792.4|792.1|793.7|793.4|791.4|791.2|28515
1603368600000|2020-10-22 12:10:00|792.3|792|790.7|790.3|792.9|792.5|790.2|790|33686
1603368900000|2020-10-22 12:15:00|790.8|790.4|791.6|791.2|792.6|792.4|790.6|790.2|82424
1603369200000|2020-10-22 12:20:00|791.5|791.1|789.4|788.9|791.5|791.2|788.9|788.7|76753
1603369500000|2020-10-22 12:25:00|789.3|788.8|787.6|787.3|789.3|788.9|787.4|787.2|69082
1603369800000|2020-10-22 12:30:00|787.7|787.4|785.1|784.8|789.4|788.9|783.6|783.3|181963
1603370100000|2020-10-22 12:35:00|785|784.6|784.3|783.9|785|784.8|783.3|783.1|85901
1603370400000|2020-10-22 12:40:00|784.2|783.8|785.7|785.3|786.4|786.1|784|783.5|42646
1603370700000|2020-10-22 12:45:00|785.8|785.4|783.5|783.2|785.8|785.5|783.1|782.9|28876
1603371000000|2020-10-22 12:50:00|783.4|783.1|782.9|782.7|784.7|784.2|782.9|782.6|23540
1603371300000|2020-10-22 12:55:00|782.8|782.6|783.8|783.5|784|783.6|782.6|782.2|48203
1603371600000|2020-10-22 13:00:00|783.7|783.3|785.6|785.3|785.9|785.4|783.2|782.9|69868
1603371900000|2020-10-22 13:05:00|785.5|785.2|784.4|783.9|786.4|785.9|784.4|783.8|62023
1603372200000|2020-10-22 13:10:00|784.5|784|784.4|783.9|785.1|784.6|783.5|783.3|32908
1603372500000|2020-10-22 13:15:00|784.3|783.8|783.4|783|784.9|784.7|783.2|782.9|34493
1603372800000|2020-10-22 13:20:00|783.3|783.3|784.5|784.2|785.3|784.9|782.6|782.4|32797
1603373100000|2020-10-22 13:25:00|784.6|784.3|785.5|785.2|786.1|785.9|784.5|784.1|30499
1603373400000|2020-10-22 13:30:00|785.6|785.3|786|785.5|786.4|786.1|784.8|784.4|31910
1603373700000|2020-10-22 13:35:00|785.9|785.6|786|785.8|787.2|786.9|784.9|784.6|37280
1603374000000|2020-10-22 13:40:00|786.1|785.9|788|787.6|788.2|787.8|785.5|785.3|17232
1603374300000|2020-10-22 13:45:00|788.1|787.7|789.1|788.8|789.5|789.2|787.4|787.1|35840
1603374600000|2020-10-22 13:50:00|789|788.7|788.8|788.6|789.5|789.2|786.8|786.5|35307
1603374900000|2020-10-22 13:55:00|788.9|788.5|789.6|789.3|791.1|790.8|788.8|788.5|60957
1603375200000|2020-10-22 14:00:00|789.5|789.2|791.9|791.6|792.9|792.7|789.1|788.9|73874
1603375500000|2020-10-22 14:05:00|792.1|791.7|789.8|789.4|792.5|792.1|789.7|789.3|33782
1603375800000|2020-10-22 14:10:00|789.9|789.3|792.1|791.7|792.2|791.9|789.8|789.2|82357
1603376100000|2020-10-22 14:15:00|792|791.8|791.6|791.1|792|791.8|790.2|790.1|57242
1603376400000|2020-10-22 14:20:00|791.5|790.9|786.5|786.1|791.5|791.1|786.4|786.1|75238
1603376700000|2020-10-22 14:25:00|786.4|786.2|786.3|785.9|787.5|787.1|785.8|785.3|31417
1603377000000|2020-10-22 14:30:00|786.4|786|787.2|786.8|788|787.7|785.7|785.4|104956
1603377300000|2020-10-22 14:35:00|787.3|786.9|788.7|788.4|789.8|789.4|787.1|786.8|39444
1603377600000|2020-10-22 14:40:00|788.8|788.3|788.4|788|790.1|789.7|788.1|787.7|29053
1603377900000|2020-10-22 14:45:00|788.5|788.1|791|790.8|791|790.8|787.9|787.5|45602
1603378200000|2020-10-22 14:50:00|790.9|790.7|793.1|792.8|794|793.6|789.7|789.2|106559
1603378500000|2020-10-22 14:55:00|793.2|792.7|792.6|792.4|794.2|793.9|792.4|792.1|68376
1603378800000|2020-10-22 15:00:00|792.7|792.2|794.5|794.2|795|794.8|792.6|792.2|87859
1603379100000|2020-10-22 15:05:00|794.4|794.1|794.9|794.5|795.8|795.7|794.2|794|47588
1603379400000|2020-10-22 15:10:00|795|794.6|797.6|797.3|797.7|797.4|794.9|794.6|117843
1603379700000|2020-10-22 15:15:00|797.7|797.4|797.8|797.6|798.3|797.9|796.4|796.1|105064
1603380000000|2020-10-22 15:20:00|797.9|797.7|797|796.7|798.9|798.6|797|796.6|64329
1603380300000|2020-10-22 15:25:00|796.9|796.6|796.7|796.2|796.9|796.7|795.3|795.1|231965
1603436400000|2020-10-23 07:00:00|796.8|796.6|803.1|802.3|805|804.4|795.7|793|274833
1603436700000|2020-10-23 07:05:00|803.2|802.4|798|797.4|806|805.5|796.7|795.9|107605
1603437000000|2020-10-23 07:10:00|798.1|797.5|803.3|802.8|804.5|803.6|797.7|797.1|113489
1603437300000|2020-10-23 07:15:00|803.2|802.7|805.7|805|807|806.6|802.4|802|72157
1603437600000|2020-10-23 07:20:00|805.8|805.1|807.3|806.6|808.5|808.3|805.8|805.1|157912
1603437900000|2020-10-23 07:25:00|807.2|806.7|809|808.8|811.2|810.9|807.1|806.7|165632
1603438200000|2020-10-23 07:30:00|809.2|808.9|813.8|813.3|814.1|813.8|809.2|808.9|397911
1603438500000|2020-10-23 07:35:00|813.9|813.5|812.9|812.4|816.9|816.6|812.3|811.9|244089
1603438800000|2020-10-23 07:40:00|812.8|812.5|811.1|810.7|813.6|813.5|810|809.9|152123
1603439100000|2020-10-23 07:45:00|811.2|810.9|814.1|813.7|814.1|813.8|811|810.5|123333
1603439400000|2020-10-23 07:50:00|814.2|813.8|816.9|816.5|817|816.9|814.2|813.8|192927
1603439700000|2020-10-23 07:55:00|816.8|816.6|814|813.8|817.1|816.9|813.9|813.6|158950
1603440000000|2020-10-23 08:00:00|814.2|813.9|817.1|816.8|817.2|817.1|813.4|813.1|122821
1603440300000|2020-10-23 08:05:00|817.2|816.7|818.1|817.8|818.7|818.4|816.7|816.3|145214
1603440600000|2020-10-23 08:10:00|818.2|817.7|817.8|817.4|820.7|820.2|817.3|817.1|206222
1603440900000|2020-10-23 08:15:00|817.7|817.5|819.6|819.4|819.7|819.5|816.5|816.3|87078
1603441200000|2020-10-23 08:20:00|819.5|819.3|818.3|817.9|819.6|819.3|817.6|817.4|56449
1603441500000|2020-10-23 08:25:00|818.2|818|816.1|815.8|819.3|819.2|815.9|815.7|72398
1603441800000|2020-10-23 08:30:00|816|815.9|817.1|816.7|817.8|817.4|814.9|814.6|117187
1603442100000|2020-10-23 08:35:00|817.2|816.8|817.1|816.7|819|818.6|816.6|816.2|27027
1603442400000|2020-10-23 08:40:00|817.2|816.6|817.5|817|818.1|817.7|816.4|816.1|18404
1603442700000|2020-10-23 08:45:00|817.4|816.9|818.1|817.6|819.3|819.1|817.2|816.8|36400
1603443000000|2020-10-23 08:50:00|818.2|817.5|818|817.5|818.9|818.5|816.6|816.3|45027
1603443300000|2020-10-23 08:55:00|818.1|817.6|816.5|816.3|818.4|818.1|816.1|815.7|74412
1603443600000|2020-10-23 09:00:00|816.4|816.2|817.4|817|817.7|817.5|816.3|815.9|35357
1603443900000|2020-10-23 09:05:00|817.5|817.1|816.1|815.8|817.9|817.7|815.6|815.2|45293
1603444200000|2020-10-23 09:10:00|816.2|815.9|817.4|817.2|817.7|817.4|816.1|815.9|42897
1603444500000|2020-10-23 09:15:00|817.5|817.3|817.4|816.8|819.5|819.1|816.9|816.5|132956
1603444800000|2020-10-23 09:20:00|817.5|816.9|818.3|818.1|819.1|818.9|817.2|816.9|63333
1603445100000|2020-10-23 09:25:00|818.2|818|817.8|817.4|818.3|818.1|815.9|815.7|85600
1603445400000|2020-10-23 09:30:00|817.7|817.3|819.4|819.2|819.7|819.4|817.4|817.1|66946
1603445700000|2020-10-23 09:35:00|819.5|819.3|816.5|816.1|819.7|819.4|816.4|816|35410
1603446000000|2020-10-23 09:40:00|816.6|816.2|814.7|814.3|816.7|816.5|813.9|813.5|53953
1603446300000|2020-10-23 09:45:00|814.8|814.4|817.9|817.6|818|817.7|814.5|814.1|67346
1603446600000|2020-10-23 09:50:00|817.8|817.5|817.7|817.4|818.3|818.1|817|816.8|116479
1603446900000|2020-10-23 09:55:00|817.6|817.3|817.5|817.2|817.9|817.7|816.2|815.9|331063
1603447200000|2020-10-23 10:00:00|817.6|817.3|818|817.8|819|818.7|817|816.6|76488
1603447500000|2020-10-23 10:05:00|818.1|817.9|818.9|818.5|819|818.8|817.5|817.2|35984
1603447800000|2020-10-23 10:10:00|818.8|818.4|818.1|817.7|819|818.9|817.5|817.2|32030
1603448100000|2020-10-23 10:15:00|817.6|817.6|818.2|817.9|818.3|818|817|816.7|90300
1603448400000|2020-10-23 10:20:00|818.1|817.8|815.1|814.9|819.7|819.4|814.7|814.3|53127
1603448700000|2020-10-23 10:25:00|815.2|814.8|814.5|814.2|815.4|815.1|813.6|813.2|48646
1603449000000|2020-10-23 10:30:00|814.4|814.1|815.2|814.8|816.4|816|813.7|813.4|19940
1603449300000|2020-10-23 10:35:00|815.1|814.7|816|815.6|816.1|815.8|814.3|814.1|22660
1603449600000|2020-10-23 10:40:00|815.9|815.5|818.5|818.2|818.8|818.4|814.9|814.6|42336
1603449900000|2020-10-23 10:45:00|818.4|818.1|817.3|817.1|819|818.8|817.3|817.1|26430
1603450200000|2020-10-23 10:50:00|817.4|817.3|819.2|819.1|819.8|819.4|817.1|816.7|87516
1603450500000|2020-10-23 10:55:00|819.3|819|815|814.7|819.5|819.2|814.7|814.3|194404
1603450800000|2020-10-23 11:00:00|815.8|815.1|813.9|813.5|815.8|815.1|813.3|812.9|354771
1603451100000|2020-10-23 11:05:00|813.8|813.6|815.9|815.3|817|816.7|813.8|813.5|64864
1603451400000|2020-10-23 11:10:00|816|815.4|816.3|815.8|817|816.7|814.9|814.6|31346
1603451700000|2020-10-23 11:15:00|816.4|815.9|816.7|816.4|817|816.6|815.7|815.3|15865
1603452000000|2020-10-23 11:20:00|816.6|816.3|817.8|817.3|818|817.8|816|815.8|49547
1603452300000|2020-10-23 11:25:00|817.7|817.2|817.1|816.6|817.7|817.4|816.7|816.5|64625
1603452600000|2020-10-23 11:30:00|817|816.5|816.7|816.3|817.8|817.3|815.7|815.4|68336
1603452900000|2020-10-23 11:35:00|816.8|816.4|817.5|817.2|817.9|817.5|816.4|816|26389
1603453200000|2020-10-23 11:40:00|817.6|817.3|817.4|817.2|817.7|817.4|816|815.6|22770
1603453500000|2020-10-23 11:45:00|817.3|817.3|817.7|817.2|818|817.9|817.2|816.8|38787
1603453800000|2020-10-23 11:50:00|817.6|817.1|820|819.8|820|819.8|817.1|816.7|110685
1603454100000|2020-10-23 11:55:00|819.9|819.7|819.6|819.3|819.9|819.8|819.2|819|50749
1603454400000|2020-10-23 12:00:00|819.5|819.2|818|817.7|819.6|819.3|817.9|817.6|30730
1603454700000|2020-10-23 12:05:00|817.9|817.6|818.9|818.5|819|818.8|817.2|817|11774
1603455000000|2020-10-23 12:10:00|819|818.6|817|816.5|819.5|819.4|816.5|816.3|60625
1603455300000|2020-10-23 12:15:00|816.9|816.6|818.2|817.9|818.9|818.6|816.8|816.4|20112
1603455600000|2020-10-23 12:20:00|818.3|818|818|817.6|818.9|818.6|817.9|817.6|15483
1603455900000|2020-10-23 12:25:00|818.1|817.7|818.6|818.5|819|818.7|817.9|817.6|42500
1603456200000|2020-10-23 12:30:00|818.7|818.6|820.2|819.8|820.5|820.2|818.5|818.1|152449
1603456500000|2020-10-23 12:35:00|820|819.7|821.6|821.2|822.5|822.1|819.8|819.7|113386
1603456800000|2020-10-23 12:40:00|821.7|821.3|823.5|823.2|824.6|824.5|820.7|820.5|134569
1603457100000|2020-10-23 12:45:00|823.4|823.1|820.4|820.1|823.4|823.1|820.2|820|95147
1603457400000|2020-10-23 12:50:00|820.3|820|820.8|820.5|821.7|821.5|819.9|819.7|93326
1603457700000|2020-10-23 12:55:00|820.7|820.4|820.5|820.2|822.1|821.8|820.3|820.1|79474
1603458000000|2020-10-23 13:00:00|820.4|820.1|821.6|821.3|822|821.9|819.1|818.8|95293
1603458300000|2020-10-23 13:05:00|821.7|821.4|820.7|820.5|822.2|821.9|820.5|820.4|36888
1603458600000|2020-10-23 13:10:00|820.8|820.6|821.6|821.3|822.2|822|820.8|820.5|24387
1603458900000|2020-10-23 13:15:00|821.5|821.2|820.4|820.1|821.8|821.5|819.5|819.3|50823
1603459200000|2020-10-23 13:20:00|820.3|820|820.5|820.3|821|820.6|820|819.8|27628
1603459500000|2020-10-23 13:25:00|820.4|820.1|821.4|821.1|821.6|821.3|819.8|819.7|14074
1603459800000|2020-10-23 13:30:00|821.3|821|820.1|819.6|821.6|821.4|818.5|818|104596
1603460100000|2020-10-23 13:35:00|820|819.5|820.3|820|820.3|820|818.6|818.5|47359
1603460400000|2020-10-23 13:40:00|820.4|820.1|818.7|818.2|820.5|820.1|818|817.7|74416
1603460700000|2020-10-23 13:45:00|818.6|818.1|815.9|815.6|818.7|818.1|815.3|815|81478
1603461000000|2020-10-23 13:50:00|815.8|815.5|817.1|816.8|817.9|817.5|815.5|815.2|51432
1603461300000|2020-10-23 13:55:00|817|816.7|816.1|815.5|817.5|817.3|815.2|815|46293
1603461600000|2020-10-23 14:00:00|816|815.4|814.7|814.4|816.1|815.7|814|813.6|74426
1603461900000|2020-10-23 14:05:00|814.6|814.3|811.8|811.3|815|814.6|810.8|810.3|60838
1603462200000|2020-10-23 14:10:00|811.7|811.2|810.9|810.5|811.9|811.5|809.1|808.6|282457
1603462500000|2020-10-23 14:15:00|811|810.4|809.6|809.1|811.7|811.5|809.4|809|224293
1603462800000|2020-10-23 14:20:00|809.7|808.9|809.5|809|810.3|810|808.2|808|66936
1603463100000|2020-10-23 14:25:00|809.6|809.1|812.4|812.2|813.2|812.8|809.4|809.1|89487
1603463400000|2020-10-23 14:30:00|812.3|812|816.3|816|816.4|816|812.2|811.8|48174
1603463700000|2020-10-23 14:35:00|816.4|816.1|816.7|816.5|816.9|816.6|814.8|814.6|55269
1603464000000|2020-10-23 14:40:00|816.6|816.4|815.5|815|817.2|816.7|814.6|814.4|131882
1603464300000|2020-10-23 14:45:00|815.4|814.9|814.3|814|816.1|815.7|813.9|813.4|46591
1603464600000|2020-10-23 14:50:00|814.4|814.1|813.2|813|814.7|814.5|813.2|813|49348
1603464900000|2020-10-23 14:55:00|813.1|812.9|812.4|812.3|813.8|813.6|812.1|811.7|41011
1603465200000|2020-10-23 15:00:00|812.5|812.2|810.6|810.4|812.6|812.4|810.4|810.2|103500
1603465500000|2020-10-23 15:05:00|810.5|810.3|810.7|810.5|810.9|810.7|809.6|809.3|192970
1603465800000|2020-10-23 15:10:00|810.8|810.4|810.9|810.6|811.5|811.3|809.9|809.5|72286
1603466100000|2020-10-23 15:15:00|811|810.7|810.5|810.1|811.5|811.3|809.9|809.6|131297
1603466400000|2020-10-23 15:20:00|810.4|810.2|808.8|808.5|811|810.7|808.3|808|67277
1603466700000|2020-10-23 15:25:00|808.9|808.6|811.7|811.2|812.8|812.4|808.5|808.2|111766
1603699200000|2020-10-26 08:00:00|800|799|803.4|802.6|805.9|805|799.4|798|323613
1603699500000|2020-10-26 08:05:00|803.5|802.7|799.2|798.7|805.4|804.6|797.6|797|165779
1603699800000|2020-10-26 08:10:00|799.3|798.8|802.5|802|802.6|802.2|795.1|794.6|191466
1603700100000|2020-10-26 08:15:00|802.4|801.9|811.2|810.7|812|811.1|802|801.8|282263
1603700400000|2020-10-26 08:20:00|811.1|810.6|807.4|806.9|812|811.3|806.2|805.4|142429
1603700700000|2020-10-26 08:25:00|807.5|807|808.9|808.2|811.3|810.7|805.8|805.1|104392
1603701000000|2020-10-26 08:30:00|808.8|808|811.7|811.3|811.8|811.3|808.1|807.6|84431
1603701300000|2020-10-26 08:35:00|811.8|811.2|814.7|814|816.6|816.1|811.2|811|98851
1603701600000|2020-10-26 08:40:00|814.8|814.1|817.1|816.5|817.5|817.1|814.5|814.1|98689
1603701900000|2020-10-26 08:45:00|817.2|816.6|818.4|818|818.8|818.7|816.1|815.8|123652
1603702200000|2020-10-26 08:50:00|818.5|818.1|819|818.7|819.3|818.8|816.6|816|63231
1603702500000|2020-10-26 08:55:00|819.1|818.8|820|819.8|821|820.8|818.3|817.9|109655
1603702800000|2020-10-26 09:00:00|820.1|819.9|820.5|820.3|820.5|820.3|818|817.6|54597
1603703100000|2020-10-26 09:05:00|820.6|820.2|824.2|824.1|824.3|824.1|820.1|819.8|126958
1603703400000|2020-10-26 09:10:00|824.3|823.8|826.9|826.7|826.9|826.7|823.6|823.5|169003
1603703700000|2020-10-26 09:15:00|827|826.8|827.9|827.5|828.9|828.5|826.5|826.3|275379
1603704000000|2020-10-26 09:20:00|827.8|827.7|829.6|829.4|830.5|830.1|827.7|827.5|335758
1603704300000|2020-10-26 09:25:00|829.7|829.3|828.7|828.3|830.6|830.4|827.6|827.4|78419
1603704600000|2020-10-26 09:30:00|828.8|828.2|829.6|829.3|831.2|831|828.4|828.1|237231
1603704900000|2020-10-26 09:35:00|829.7|829.4|830|829.6|830.4|830.1|828.6|828.5|145282
1603705200000|2020-10-26 09:40:00|830.1|830|830.5|830.1|830.9|830.5|828.6|828.5|114022
1603705500000|2020-10-26 09:45:00|830.4|830|831.1|830.9|831.8|831.5|829.7|829.4|309386
1603705800000|2020-10-26 09:50:00|831|830.8|833.8|833.5|834|833.6|830.1|829.9|186718
1603706100000|2020-10-26 09:55:00|833.7|833.4|832.3|832.1|835.8|835.4|832.2|832|303245
1603706400000|2020-10-26 10:00:00|832.2|832|828.9|828.6|833|832.7|828.9|828.4|163600
1603706700000|2020-10-26 10:05:00|828.8|828.7|830.8|830.4|831.6|831.3|828.8|828.5|104051
1603707000000|2020-10-26 10:10:00|830.9|830.5|834.2|834.1|834.8|834.5|830.4|829.9|150637
1603707300000|2020-10-26 10:15:00|834.1|834|833.4|833.1|835|834.9|833.2|833|184174
1603707600000|2020-10-26 10:20:00|833.3|833|831.9|831.5|834.8|834.4|831.7|831.4|80590
1603707900000|2020-10-26 10:25:00|831.8|831.6|831.9|831.5|832.4|832|830.8|830.5|35995
1603708200000|2020-10-26 10:30:00|832|831.6|829.2|828.8|832.1|831.8|828.2|827.7|132862
1603708500000|2020-10-26 10:35:00|829.3|828.7|829.7|829.3|831.3|830.8|829.3|828.7|77933
1603708800000|2020-10-26 10:40:00|829.6|829.2|827.4|827.2|830.3|830|827.1|826.7|62567
1603709100000|2020-10-26 10:45:00|827.3|827.1|828.7|828.4|829|828.6|827.1|826.8|46176
1603709400000|2020-10-26 10:50:00|828.6|828.3|828.9|828.7|829.4|829.1|828|827.8|40354
1603709700000|2020-10-26 10:55:00|828.8|828.6|830.3|830.2|830.3|830.2|828|827.9|87609
1603710000000|2020-10-26 11:00:00|830.4|830.1|832.2|831.9|832.5|832.1|829.5|829.2|108966
1603710300000|2020-10-26 11:05:00|832.1|831.8|832|831.8|833.4|833|831.6|831.3|49697
1603710600000|2020-10-26 11:10:00|831.9|831.7|831.1|830.8|833.4|833.2|830.9|830.6|60926
1603710900000|2020-10-26 11:15:00|831.2|830.7|829.9|829.7|832.4|832.2|829.7|829.4|30333
1603711200000|2020-10-26 11:20:00|830|829.8|828.5|828|831|830.6|827.9|827.6|57927
1603711500000|2020-10-26 11:25:00|828.6|828.1|826|825.8|829.5|829.1|826|825.7|37521
1603711800000|2020-10-26 11:30:00|826.1|825.9|827|826.6|827|826.6|825.5|825.3|49655
1603712100000|2020-10-26 11:35:00|826.9|826.7|825.2|824.9|827|826.8|824.6|824.4|27187
1603712400000|2020-10-26 11:40:00|825.3|825|823.3|822.9|826.1|825.8|822.9|822.5|67717
1603712700000|2020-10-26 11:45:00|823.4|823|822.7|822.4|823.8|823.5|821.9|821.6|50321
1603713000000|2020-10-26 11:50:00|822.6|822.3|820.1|819.8|823.2|822.6|820.1|819.7|66513
1603713300000|2020-10-26 11:55:00|820.2|819.9|818.7|818.4|820.9|820.7|818.5|818.2|91702
1603713600000|2020-10-26 12:00:00|818.6|818.3|822.2|821.8|823|822.6|818.6|818.3|93596
1603713900000|2020-10-26 12:05:00|822.1|821.7|822|821.5|822.5|822|820.8|820.3|57135
1603714200000|2020-10-26 12:10:00|821.9|821.4|824.7|824.3|826.7|826.4|821.6|821.2|159673
1603714500000|2020-10-26 12:15:00|824.6|824.2|821.4|821.2|824.6|824.3|821.2|821|79897
1603714800000|2020-10-26 12:20:00|821.3|821.1|819.7|819.4|821.7|821.6|819.4|819|84700
1603715100000|2020-10-26 12:25:00|819.8|819.5|820.5|820.1|821.1|820.8|818.9|818.6|184130
1603715400000|2020-10-26 12:30:00|820.6|820.2|819.7|819.1|821.1|820.8|819.4|818.8|127633
1603715700000|2020-10-26 12:35:00|819.6|819|819.1|818.6|819.6|819.3|818.2|818|32127
1603716000000|2020-10-26 12:40:00|819.2|818.7|819.5|819|819.8|819.6|818.2|818|101459
1603716300000|2020-10-26 12:45:00|819.6|819.1|819.1|818.7|820.2|820|818.8|818.4|26053
1603716600000|2020-10-26 12:50:00|819|818.6|817.1|816.9|820.2|820|816.6|816.3|109416
1603716900000|2020-10-26 12:55:00|817.2|817|819.1|818.7|820.5|820.2|817.1|816.8|191032
1603717200000|2020-10-26 13:00:00|819|818.6|820.1|819.6|820.7|820.5|818.1|817.7|68641
1603717500000|2020-10-26 13:05:00|820|819.5|819.6|819.3|820.5|820.3|818.9|818.6|68986
1603717800000|2020-10-26 13:10:00|819.7|819.2|818.5|818.2|820.1|819.9|818.1|817.7|111343
1603718100000|2020-10-26 13:15:00|818.6|818.1|818.9|818.5|819|818.8|817.4|817.2|41210
1603718400000|2020-10-26 13:20:00|819|818.6|817.6|817.3|819.5|819.2|816.9|816.6|41947
1603718700000|2020-10-26 13:25:00|817.5|817.2|817.4|817|818.5|818.3|817|816.7|86002
1603719000000|2020-10-26 13:30:00|817.3|816.9|814.7|814.4|817.5|817.1|814|813.7|275142
1603719300000|2020-10-26 13:35:00|814.8|814.5|812.3|812|815.5|815.2|812|811.8|165439
1603719600000|2020-10-26 13:40:00|812.4|812.1|806.1|805.7|812.9|812.6|804.7|804.4|327534
1603719900000|2020-10-26 13:45:00|806.2|805.8|806.2|806|807.6|807.2|804.2|803.9|93352
1603720200000|2020-10-26 13:50:00|806.4|806.1|810.5|810|812.5|811.9|805.7|805.4|191849
1603720500000|2020-10-26 13:55:00|810.3|810.1|810.7|810.2|812|811.5|809.9|809.4|94556
1603720800000|2020-10-26 14:00:00|810.8|810.3|813.8|813.3|813.9|813.3|809.9|809.6|131109
1603721100000|2020-10-26 14:05:00|813.9|813.4|811.7|811.4|814|813.6|810.7|810.2|45702
1603721400000|2020-10-26 14:10:00|811.8|811.5|812.1|811.8|812.2|812|809.6|809.2|45841
1603721700000|2020-10-26 14:15:00|812.2|811.7|810.6|810.2|813.2|812.8|810.1|810|66984
1603722000000|2020-10-26 14:20:00|810.5|810.1|809.3|808.9|811.6|811.2|808.5|808|61369
1603722300000|2020-10-26 14:25:00|809.4|809|809.4|808.9|809.9|809.6|808.1|807.8|58313
1603722600000|2020-10-26 14:30:00|809.3|808.8|808.4|808.1|809.7|809.4|806|805.7|54499
1603722900000|2020-10-26 14:35:00|808.3|808|809.3|808.8|810|809.7|806.4|806.1|174077
1603723200000|2020-10-26 14:40:00|809.2|808.7|810.6|810.1|810.7|810.3|808.4|808|113766
1603723500000|2020-10-26 14:45:00|810.5|810.2|809.1|809|810.7|810.5|807.6|807.2|72499
1603723800000|2020-10-26 14:50:00|809.2|808.9|809.2|809.1|809.9|809.6|808.4|807.9|70724
1603724100000|2020-10-26 14:55:00|809.3|808.9|808.3|808|809.3|808.9|807.3|807|33710
1603724400000|2020-10-26 15:00:00|808.4|808.1|808.4|808.2|810.1|809.5|807.3|807.1|73705
1603724700000|2020-10-26 15:05:00|808.3|808|808.2|807.8|809.3|809|807.3|807|191565
1603725000000|2020-10-26 15:10:00|808.3|807.7|808.1|807.9|810|809.5|807.8|807.5|71774
1603725300000|2020-10-26 15:15:00|808|807.8|806.8|806.6|808.4|807.9|804.9|804.4|128278
1603725600000|2020-10-26 15:20:00|806.9|806.7|809.7|809.3|809.8|809.5|805.5|805.2|103268
1603725900000|2020-10-26 15:25:00|809.6|809.2|810.6|810.4|811.8|811.6|809.1|808.8|98480
1603726200000|2020-10-26 15:30:00|810.5|810.3|808.2|807.8|810.5|810.3|807.9|807.4|120800
1603726500000|2020-10-26 15:35:00|808.1|807.7|809.7|809.4|810.6|810.4|807.6|807.5|75820
1603726800000|2020-10-26 15:40:00|809.6|809.5|807.9|807.6|809.7|809.5|806.8|806.4|31651
1603727100000|2020-10-26 15:45:00|808|807.7|808.2|808|809.5|809.2|807.6|807.3|71703
1603727400000|2020-10-26 15:50:00|808.1|807.9|807.7|807.4|810|809.7|806.7|806.4|119817
1603727700000|2020-10-26 15:55:00|807.8|807.5|808.7|808.5|810.4|810.1|807.1|806.9|156258
1603728000000|2020-10-26 16:00:00|808.6|808.4|808.9|808.6|809.4|809.2|807.4|807|105766
1603728300000|2020-10-26 16:05:00|808.8|808.5|805.8|805.5|808.8|808.6|805.3|804.9|79880
1603728600000|2020-10-26 16:10:00|805.7|805.4|805.1|804.8|806.3|806|804.9|804.7|68722
1603728900000|2020-10-26 16:15:00|805|804.9|805.3|805|806.3|806.1|804.7|804.5|145083
1603729200000|2020-10-26 16:20:00|805.4|805.1|805|804.7|805.7|805.6|804.7|804.6|163587
1603729500000|2020-10-26 16:25:00|804.9|804.6|803.6|803.2|805.1|804.9|803.5|803.2|312478
1603785600000|2020-10-27 08:00:00|815|813|814.6|813.7|823.4|821.8|813.8|813|323789
1603785900000|2020-10-27 08:05:00|814.7|813.8|814.4|813.8|819.4|818.6|810.2|809.8|415835
1603786200000|2020-10-27 08:10:00|814.3|813.6|813.8|813.1|814.6|813.9|809.1|808.5|177765
1603786500000|2020-10-27 08:15:00|813.9|813.2|818|817|818|817.5|813.9|813.2|136991
1603786800000|2020-10-27 08:20:00|817.9|816.9|811.8|811.3|817.9|817.1|811.8|811.2|124754
1603787100000|2020-10-27 08:25:00|811.9|811.4|811|810.2|814.1|813.4|809.4|808.9|137650
1603787400000|2020-10-27 08:30:00|810.9|810.3|810.7|810.3|813.8|813.2|810.4|809.7|129154
1603787700000|2020-10-27 08:35:00|810.6|810.4|807.5|807|810.7|810.4|806.8|806|176512
1603788000000|2020-10-27 08:40:00|807.4|807.1|810.3|809.8|811.6|810.9|807.1|806.6|86322
1603788300000|2020-10-27 08:45:00|810.2|809.7|814.3|813.9|815.7|815.4|809.8|809.5|101587
1603788600000|2020-10-27 08:50:00|814.4|814|810.5|810.1|814.4|814.1|810.3|809.6|89692
1603788900000|2020-10-27 08:55:00|810.6|810.2|809.1|808.5|811.5|811.4|808.8|808.3|98431
1603789200000|2020-10-27 09:00:00|809|808.4|808.8|808.3|810.8|810.1|807.2|807|76950
1603789500000|2020-10-27 09:05:00|808.7|808.2|803|802.6|808.7|808.2|802.9|802.5|273667
1603789800000|2020-10-27 09:10:00|803.1|802.7|805.1|804.8|805.7|805.2|802.6|802.3|141500
1603790100000|2020-10-27 09:15:00|805|804.7|803.2|802.8|805.1|804.7|801.9|801.4|79290
1603790400000|2020-10-27 09:20:00|803.3|802.9|806.3|805.7|806.9|806.8|802.2|801.7|72079
1603790700000|2020-10-27 09:25:00|806.2|805.8|807|806.8|808.5|808.2|804.6|804.3|89508
1603791000000|2020-10-27 09:30:00|807.1|806.6|806.8|806.3|808.6|808.1|805.6|805.2|87150
1603791300000|2020-10-27 09:35:00|806.7|806.2|806.5|806|806.8|806.4|804.4|804|57601
1603791600000|2020-10-27 09:40:00|806.4|805.9|804.3|804|806.5|806.3|804|803.7|74388
1603791900000|2020-10-27 09:45:00|804.2|803.9|804.5|804.1|805.9|805.4|803.7|803.4|50738
1603792200000|2020-10-27 09:50:00|804.7|804.2|804.8|804.6|805.4|805|803.8|803.3|66802
1603792500000|2020-10-27 09:55:00|804.9|804.7|805|804.6|805.5|805.1|803.1|802.7|42824
1603792800000|2020-10-27 10:00:00|805.2|804.8|805.1|804.9|807|806.7|804.9|804.6|84818
1603793100000|2020-10-27 10:05:00|805.2|805|805.7|805.4|806.8|806.4|805.1|804.7|43197
1603793400000|2020-10-27 10:10:00|805.8|805.5|805|804.6|806.5|806.3|804.8|804.5|42298
1603793700000|2020-10-27 10:15:00|805.1|804.7|806.5|806.1|808|807.7|805|804.6|34201
1603794000000|2020-10-27 10:20:00|806.7|806.2|805.3|805.1|807|806.7|804.9|804.5|30497
1603794300000|2020-10-27 10:25:00|805.2|805|805.1|804.8|806|805.8|804.5|804.1|34664
1603794600000|2020-10-27 10:30:00|805.2|804.9|807.6|807.3|807.7|807.6|804.9|804.7|33996
1603794900000|2020-10-27 10:35:00|807.7|807.4|805.5|805.2|807.7|807.4|805.4|805.1|65421
1603795200000|2020-10-27 10:40:00|805.4|805.1|806.3|805.9|807.3|807.1|805.1|804.8|46973
1603795500000|2020-10-27 10:45:00|806.2|805.8|803.5|803.1|806.4|806.1|802.8|802.6|48978
1603795800000|2020-10-27 10:50:00|803.6|803.3|802.2|802|804.2|804|802.2|802|49536
1603796100000|2020-10-27 10:55:00|802.1|802.1|806.8|806.6|807.1|806.8|801.4|801.2|124841
1603796400000|2020-10-27 11:00:00|806.9|806.7|806.6|806.3|809.1|809|806.2|805.8|112031
1603796700000|2020-10-27 11:05:00|806.7|806.4|807.9|807.6|808.2|808.1|806.7|806.4|101759
1603797000000|2020-10-27 11:10:00|808|807.7|806.3|806.1|808.4|808.3|806.2|805.9|74855
1603797300000|2020-10-27 11:15:00|806.2|806.2|809.1|809|809.3|809|805.3|804.9|108146
1603797600000|2020-10-27 11:20:00|809.2|808.9|806.2|805.9|809.4|809.2|806.1|805.8|48853
1603797900000|2020-10-27 11:25:00|806.3|806|807.3|807.1|808.3|808|806.1|805.9|41752
1603798200000|2020-10-27 11:30:00|807.2|807|806.6|806.5|808.2|808|805.8|805.5|31822
1603798500000|2020-10-27 11:35:00|806.5|806.4|807.2|806.9|807.5|807.1|805.7|805.5|57523
1603798800000|2020-10-27 11:40:00|807.1|806.8|806.6|806.3|807.1|806.8|805.9|805.6|32872
1603799100000|2020-10-27 11:45:00|806.7|806.4|808.6|808.3|809.2|808.9|806.7|806.4|34031
1603799400000|2020-10-27 11:50:00|808.7|808.4|809.4|809|810.6|810.3|808.7|808.3|79649
1603799700000|2020-10-27 11:55:00|809.3|808.9|807.9|807.7|809.8|809.6|807.1|806.7|54369
1603800000000|2020-10-27 12:00:00|807.7|806.4|808.1|808|809.6|808.6|807.1|806.4|61288
1603800300000|2020-10-27 12:05:00|808.2|807.8|807.9|807.6|808.9|808.4|806.3|806|59549
1603800600000|2020-10-27 12:10:00|807.8|807.5|808.6|808.3|808.6|808.3|806.2|805.9|38619
1603800900000|2020-10-27 12:15:00|808.5|808.4|810|809.7|810.7|810.4|808.4|808.2|132096
1603801200000|2020-10-27 12:20:00|809.9|809.8|809.8|809.5|810.5|810.3|809.1|808.8|31414
1603801500000|2020-10-27 12:25:00|809.7|809.6|809.3|808.9|809.8|809.7|808.9|808.7|24176
1603801800000|2020-10-27 12:30:00|809.2|809|806.5|806.3|809.4|809.3|806.5|806.3|45801
1603802100000|2020-10-27 12:35:00|806.4|806.2|805.1|804.8|806.5|806.2|804.5|804.2|63121
1603802400000|2020-10-27 12:40:00|805|804.9|804|803.6|805.2|805.1|803.3|803|29702
1603802700000|2020-10-27 12:45:00|804.1|803.7|803|802.6|804.7|804.5|802.4|802.1|42352
1603803000000|2020-10-27 12:50:00|803.1|802.7|802.2|801.8|804.2|803.9|802.1|801.7|70126
1603803300000|2020-10-27 12:55:00|802.3|801.9|801.8|801.5|802.8|802.7|801|800.5|22940
1603803600000|2020-10-27 13:00:00|801.7|801.4|800.8|800.5|802.2|801.8|800.4|800|15091
1603803900000|2020-10-27 13:05:00|800.7|800.4|802.5|802.2|803.4|803.1|799.8|799.4|95577
1603804200000|2020-10-27 13:10:00|802.6|802.3|801.9|801.6|803.8|803.4|801.9|801.6|48824
1603804500000|2020-10-27 13:15:00|802|801.5|800.9|800.4|802.4|802.1|800.3|800|26638
1603804800000|2020-10-27 13:20:00|800.8|800.5|805.1|804.8|805.1|804.8|800.6|800.4|113896
1603805100000|2020-10-27 13:25:00|805|804.7|805.4|805.2|807.4|807|804.5|804.3|140692
1603805400000|2020-10-27 13:30:00|805.5|805.3|801|800.6|805.6|805.3|800.3|800|77378
1603805700000|2020-10-27 13:35:00|800.9|800.5|801.1|800.6|804.5|804.1|800.7|800.1|48491
1603806000000|2020-10-27 13:40:00|801|800.7|802.9|802.5|802.9|802.5|799.8|799.2|52044
1603806300000|2020-10-27 13:45:00|802.8|802.4|800.1|799.8|803.1|802.8|799.8|799.4|74990
1603806600000|2020-10-27 13:50:00|800.2|799.9|802.3|802|802.4|802|799.5|799.1|84293
1603806900000|2020-10-27 13:55:00|802.4|802.1|802.8|802.5|803.4|803|802|801.7|72617
1603807200000|2020-10-27 14:00:00|802.7|802.4|801.3|801|803.3|802.8|801|800.5|53358
1603807500000|2020-10-27 14:05:00|801.4|800.9|802.9|802.4|805|804.5|800.5|800|64122
1603807800000|2020-10-27 14:10:00|803|802.5|802|801.6|804.3|803.9|801.9|801.5|48002
1603808100000|2020-10-27 14:15:00|802.1|801.7|799.1|798.7|802.2|802|798.8|798.4|115150
1603808400000|2020-10-27 14:20:00|799.2|798.6|798.4|798|799.4|799|797.7|797.2|47641
1603808700000|2020-10-27 14:25:00|798.5|798.1|798.5|798.2|799.6|799.4|797.1|796.8|83956
1603809000000|2020-10-27 14:30:00|798.6|798.3|798.4|798|799.5|799|797.6|797.3|75657
1603809300000|2020-10-27 14:35:00|798.3|798.1|797.2|796.9|798.8|798.5|796.9|796.6|72974
1603809600000|2020-10-27 14:40:00|797.1|796.8|797.7|797.4|797.8|797.5|796.1|795.8|84234
1603809900000|2020-10-27 14:45:00|797.8|797.3|799.3|799|800|799.7|796|795.7|87719
1603810200000|2020-10-27 14:50:00|799.2|799.1|797|796.7|799.6|799.3|796|795.6|70774
1603810500000|2020-10-27 14:55:00|797.1|796.8|794.3|793.8|797.4|797|793.7|793.6|114795
1603810800000|2020-10-27 15:00:00|794.2|793.9|794.4|794.1|795|794.8|792.6|792.3|100504
1603811100000|2020-10-27 15:05:00|794.5|794.2|793.9|793.8|794.8|794.5|792.7|792.3|58713
1603811400000|2020-10-27 15:10:00|793.8|793.7|793|792.7|795.4|795|792.8|792.6|70503
1603811700000|2020-10-27 15:15:00|793.1|792.8|789.8|789.4|793.4|793|789.3|789|134931
1603812000000|2020-10-27 15:20:00|789.7|789.5|790.6|790.4|791.4|791.1|788.6|788.3|84890
1603812300000|2020-10-27 15:25:00|790.5|790.3|791|790.7|792.8|792.7|790.4|789.9|148148
1603812600000|2020-10-27 15:30:00|791.1|790.6|788.5|788.3|791.2|790.7|787|786.8|104006
1603812900000|2020-10-27 15:35:00|788.4|788.4|789.2|788.9|789.3|789|787|786.6|60518
1603813200000|2020-10-27 15:40:00|789.1|788.8|789.4|789.1|790|789.7|786.9|786.5|111031
1603813500000|2020-10-27 15:45:00|789.5|789|788.1|787.8|790.6|790.2|787.7|787.5|163354
1603813800000|2020-10-27 15:50:00|788|787.7|789.4|789.1|790|789.8|787.2|786.8|195387
1603814100000|2020-10-27 15:55:00|789.3|789|793.8|793.5|793.8|793.7|789.2|788.9|141448
1603814400000|2020-10-27 16:00:00|793.9|793.6|791|790.7|794.6|794.3|790.9|790.6|213512
1603814700000|2020-10-27 16:05:00|791.1|790.8|794.6|794.5|794.7|794.5|791|790.7|288078
1603815000000|2020-10-27 16:10:00|794.7|794.6|791.8|791.6|795|794.7|791|790.7|219685
1603815300000|2020-10-27 16:15:00|791.7|791.5|792.4|792|792.8|792.6|790.3|790|195448
1603815600000|2020-10-27 16:20:00|792.5|792.1|794.5|794.3|796.1|795.8|792.2|792|161304
1603815900000|2020-10-27 16:25:00|794.6|794.4|792|791.7|796.5|796.2|792|791.6|266329
1603872000000|2020-10-28 08:00:00|785.5|785|775.2|773.6|787.1|785.1|775.2|773.6|398823
1603872300000|2020-10-28 08:05:00|775.1|773.7|759.5|758.6|776.5|774.5|758|757.1|384894
1603872600000|2020-10-28 08:10:00|759.4|758.5|768.4|767.7|770.3|770|758.5|757|371237
1603872900000|2020-10-28 08:15:00|768.3|767.5|765.1|764.1|769.5|768.1|762.3|761.4|307889
1603873200000|2020-10-28 08:20:00|765|764|764.6|763.9|769.7|769.1|763.3|762.8|186258
1603873500000|2020-10-28 08:25:00|764.5|763.8|761.7|760.5|768.9|767.9|761.2|760.3|165704
1603873800000|2020-10-28 08:30:00|761.6|760.6|757.5|756.6|761.6|760.6|755.6|755|225911
1603874100000|2020-10-28 08:35:00|757.4|756.4|756.7|756|759.9|759.4|751.6|751|381907
1603874400000|2020-10-28 08:40:00|756.6|755.9|758.4|757.4|761.9|761|754.7|753.5|172572
1603874700000|2020-10-28 08:45:00|758.6|757.5|761.9|760.9|762.6|761.7|756.2|755.1|196899
1603875000000|2020-10-28 08:50:00|761.8|760.8|762.3|761.6|764.9|764.6|758.7|758|261147
1603875300000|2020-10-28 08:55:00|761.6|761.7|768.4|768|769.3|768.3|761|760.4|127520
1603875600000|2020-10-28 09:00:00|768.3|767.9|766.4|765.8|769.4|768.6|764.8|764|197474
1603875900000|2020-10-28 09:05:00|766.5|765.9|768.2|767.4|772|771.5|766|765.4|160399
1603876200000|2020-10-28 09:10:00|768.3|767.6|777.3|776.9|777.9|777.3|768.2|767.6|213095
1603876500000|2020-10-28 09:15:00|777.4|777|780.6|779.8|783.5|782.8|776.4|775.7|288278
1603876800000|2020-10-28 09:20:00|780.7|779.9|784.7|784.2|784.8|784.2|777.5|777.2|255632
1603877100000|2020-10-28 09:25:00|784.6|784.1|784.5|784|787|786.4|783.7|783.4|145276
1603877400000|2020-10-28 09:30:00|784.4|783.7|790.7|790|791|790.6|783.6|783.2|211973
1603877700000|2020-10-28 09:35:00|790.6|790.1|795.1|794.5|796|795.2|789.4|789.2|423296
1603878000000|2020-10-28 09:40:00|795|794.6|795.5|795|798|797.9|792.9|792.7|340323
1603878300000|2020-10-28 09:45:00|795.4|795.1|794.5|794.2|797.7|797.3|793.8|793.3|123052
1603878600000|2020-10-28 09:50:00|794.4|794.3|796.6|796.2|797.9|797.5|793|792.8|133888
1603878900000|2020-10-28 09:55:00|796.5|796.1|800.8|800.3|801.3|800.7|796.2|796.1|252430
1603879200000|2020-10-28 10:00:00|801|800.5|805.3|804.7|807|806.5|801|800.5|316814
1603879500000|2020-10-28 10:05:00|805.2|804.6|805.8|805|807.8|807.2|802.8|802.5|142667
1603879800000|2020-10-28 10:10:00|805.7|804.9|807.8|807.2|809|808.9|804.3|804.1|224595
1603880100000|2020-10-28 10:15:00|808|807.3|811.9|811.3|812|811.7|807.6|807.3|185289
1603880400000|2020-10-28 10:20:00|812|811.4|805.4|805|812|811.7|805.3|805|226769
1603880700000|2020-10-28 10:25:00|805.3|804.9|802.8|802.2|805.3|804.9|800.9|800.2|241956
1603881000000|2020-10-28 10:30:00|802.9|802.4|808.7|808.1|809|808.4|802.4|801.8|110899
1603881300000|2020-10-28 10:35:00|808.8|808.2|804.5|804.1|809.6|809|804.1|803.5|109263
1603881600000|2020-10-28 10:40:00|804.7|804.2|803.5|803|805.9|805.6|802.5|801.8|93810
1603881900000|2020-10-28 10:45:00|803.6|803.1|805.5|805|807.9|807.2|803.6|803.1|144539
1603882200000|2020-10-28 10:50:00|805.6|805.1|806.1|805.4|807|806.7|803.7|802.9|74995
1603882500000|2020-10-28 10:55:00|806.2|805.5|803.2|802.6|806.3|805.6|802.7|802.3|93565
1603882800000|2020-10-28 11:00:00|803.3|802.5|808.5|807.9|810.2|809.6|803.3|802.5|156408
1603883100000|2020-10-28 11:05:00|808.4|807.7|808.5|807.7|809|808.6|805.6|804.7|159063
1603883400000|2020-10-28 11:10:00|808.4|807.6|809.5|809.1|811.3|810.6|807.7|807|75693
1603883700000|2020-10-28 11:15:00|809.4|808.9|808.9|808.4|809.7|809.1|807.8|807.2|107285
1603884000000|2020-10-28 11:20:00|809.1|808.5|812|811.6|812.7|812.2|809.1|808.5|123636
1603884300000|2020-10-28 11:25:00|812.2|811.7|813|812.7|814.3|813.8|811.2|810.9|197350
1603884600000|2020-10-28 11:30:00|813.3|812.8|813.8|813.2|816.7|816.1|812.6|812.3|141548
1603884900000|2020-10-28 11:35:00|813.7|813.1|812.8|812.2|814|813.8|812.5|812.1|70650
1603885200000|2020-10-28 11:40:00|812.7|812.3|815|814.8|816.6|816|812.7|812.3|153896
1603885500000|2020-10-28 11:45:00|815.2|814.7|813.6|813.3|815.4|814.9|812.6|812.4|85855
1603885800000|2020-10-28 11:50:00|813.7|813.4|813.9|813.3|815|814.9|812.5|812.3|116720
1603886100000|2020-10-28 11:55:00|814|813.4|810.1|809.6|815|814.7|809.9|809.5|225632
1603886400000|2020-10-28 12:00:00|809.2|806.1|805.2|804.7|809.2|808.1|804.3|803.7|305153
1603886700000|2020-10-28 12:05:00|805.1|804.8|807.4|807|807.8|807.3|804.6|804.1|102225
1603887000000|2020-10-28 12:10:00|807.3|807.1|802.9|802.6|807.3|807.1|802.9|802.2|90828
1603887300000|2020-10-28 12:15:00|803|802.4|800.5|800|804.7|804.2|800.3|800|161191
1603887600000|2020-10-28 12:20:00|800.4|799.9|796.3|795.3|800.5|800.2|792.8|792.3|420214
1603887900000|2020-10-28 12:25:00|796.2|795.6|794.9|794.1|798.3|798|794.2|793.6|61015
1603888200000|2020-10-28 12:30:00|794.8|794|791|790.1|794.8|794|790|789.2|171148
1603888500000|2020-10-28 12:35:00|791.2|790.2|790.4|789.5|793.2|792.6|789.1|789|88229
1603888800000|2020-10-28 12:40:00|790.3|789.4|786.8|785.8|790.3|789.4|786.8|785.5|83196
1603889100000|2020-10-28 12:45:00|786.3|785.7|784.4|783.6|789.5|789.4|783.4|783|290557
1603889400000|2020-10-28 12:50:00|784.3|783.5|785.9|785.3|786|785.4|782.4|781.3|81266
1603889700000|2020-10-28 12:55:00|785.8|785.4|788.4|787.6|788.5|787.8|783|781.9|91514
1603890000000|2020-10-28 13:00:00|788.3|787.5|792.9|792.3|793|792.4|787|786.6|148465
1603890300000|2020-10-28 13:05:00|792.8|792.2|791.2|790.6|792.8|792.3|788.8|788.2|139958
1603890600000|2020-10-28 13:10:00|791.3|790.7|791.9|791.2|793|792.7|789.6|788.9|87086
1603890900000|2020-10-28 13:15:00|791.8|791.1|792.8|792|793.9|793.1|791|790.1|73564
1603891200000|2020-10-28 13:20:00|792.7|791.8|793|792.3|793|792.3|788.6|788.2|129258
1603891500000|2020-10-28 13:25:00|793.1|792.4|793.5|793|794.4|793.8|791.9|791.2|66853
1603891800000|2020-10-28 13:30:00|793.4|792.9|789.1|788.6|793.5|792.9|787.6|786.9|247106
1603892100000|2020-10-28 13:35:00|789.2|788.7|788.7|788.3|790.3|789.8|787.8|787|97540
1603892400000|2020-10-28 13:40:00|788.8|788.4|792.9|792.2|793.1|792.5|787.8|787.1|135430
1603892700000|2020-10-28 13:45:00|792.8|792.1|791.6|790.9|794.4|793.9|791|790.2|156358
1603893000000|2020-10-28 13:50:00|791.5|790.8|791.2|790.8|793.5|793.3|789.2|788.7|224961
1603893300000|2020-10-28 13:55:00|791.1|790.7|785|784.1|791.8|790.9|784.7|784|155726
1603893600000|2020-10-28 14:00:00|784.9|784|783.6|783|786.2|785.3|782.6|782.1|245540
1603893900000|2020-10-28 14:05:00|783.7|783.1|784.4|783.6|787.9|787.5|783.2|782.6|179120
1603894200000|2020-10-28 14:10:00|784.3|783.7|786.2|785.4|788.2|787.5|783.4|782.6|98632
1603894500000|2020-10-28 14:15:00|786.1|785.3|785|784.2|787.8|787.3|784.4|784|51862
1603894800000|2020-10-28 14:20:00|785.1|784.3|784.1|783.6|786.5|786|783.3|782.7|64851
1603895100000|2020-10-28 14:25:00|784|783.5|783.8|783.3|786.2|785.4|781.8|781|100096
1603895400000|2020-10-28 14:30:00|783.9|783.4|786.6|786.1|786.9|786.1|780.8|780.6|149226
1603895700000|2020-10-28 14:35:00|786.5|786|785.9|785.3|788|787.2|784.9|784.5|60101
1603896000000|2020-10-28 14:40:00|785.8|785.4|784.8|784.1|787.1|786.6|784.5|784|132506
1603896300000|2020-10-28 14:45:00|784.7|784|782.4|781.9|785.2|784.5|781.8|781.2|104953
1603896600000|2020-10-28 14:50:00|782.5|782|782|781.5|783.4|782.9|779.5|779|147584
1603896900000|2020-10-28 14:55:00|781.9|781.6|780.7|780.3|782|781.7|778.4|778.1|58285
1603897200000|2020-10-28 15:00:00|780.6|780.1|779.7|779.3|781.9|781.5|778.1|778|89794
1603897500000|2020-10-28 15:05:00|780|779.4|782.2|781.8|783.1|782.6|779.6|779.4|130726
1603897800000|2020-10-28 15:10:00|782.1|781.7|786.1|785.6|786.2|785.9|780.9|780.4|179126
1603898100000|2020-10-28 15:15:00|786|785.5|786.1|785.7|786.7|786.4|783.8|783.4|101608
1603898400000|2020-10-28 15:20:00|786.2|785.8|783.5|783.1|787.4|786.8|782.6|782.1|82006
1603898700000|2020-10-28 15:25:00|783.4|783|780.6|780.3|783.8|783.5|779.7|779.4|108136
1603899000000|2020-10-28 15:30:00|780.5|780.1|777.2|776.6|780.5|780.3|775.9|775.3|238561
1603899300000|2020-10-28 15:35:00|777.3|776.7|782.9|782.7|783.5|783.3|777.3|776.7|138119
1603899600000|2020-10-28 15:40:00|782.8|782.6|789.2|788.7|789.8|789.5|782|781.3|168367
1603899900000|2020-10-28 15:45:00|789.1|788.5|790.2|789.9|791.4|790.8|787.4|787.3|266912
1603900200000|2020-10-28 15:50:00|790.3|790|785.8|785.3|790.6|790.4|785.7|785.1|152291
1603900500000|2020-10-28 15:55:00|785.7|785.2|784.4|784.2|787.3|787.1|783.4|783.2|125456
1603900800000|2020-10-28 16:00:00|784.3|783.9|784.1|783.7|786.1|785.8|782.9|782.4|88103
1603901100000|2020-10-28 16:05:00|784.2|783.8|784.6|784.3|787|786.8|782.9|782.5|145386
1603901400000|2020-10-28 16:10:00|784.5|784.2|786.2|785.6|788.6|788.3|783.9|783.8|185334
1603901700000|2020-10-28 16:15:00|786.1|785.7|779.5|779.1|786.4|786.3|779.5|779|194413
1603902000000|2020-10-28 16:20:00|779.4|779|777.3|777|780.4|780.3|776.4|776|266555
1603902300000|2020-10-28 16:25:00|777.4|777.1|774.5|774.1|778.1|777.8|773.8|773.2|228368
1603958400000|2020-10-29 08:00:00|797.7|795|794.9|793.9|802.3|801.2|787.3|786.3|725536
1603958700000|2020-10-29 08:05:00|794.7|793.7|797.3|796.6|802.7|801.9|792.4|791.8|228551
1603959000000|2020-10-29 08:10:00|797.2|796.5|795.2|794.5|798.3|797.8|791.6|791|344460
1603959300000|2020-10-29 08:15:00|795.3|794.6|789.8|789.4|797|796.3|789.3|788.5|270698
1603959600000|2020-10-29 08:20:00|790.2|789.5|795.8|794.9|796.9|796.2|789.1|788.5|185818
1603959900000|2020-10-29 08:25:00|795.7|795|791.2|790.5|795.7|795.1|790.1|789.4|144410
1603960200000|2020-10-29 08:30:00|791.1|790.4|790.9|790.4|793.5|793.1|790.2|789.5|116156
1603960500000|2020-10-29 08:35:00|791|790.5|789.9|789.3|791.3|790.7|787.5|787|162117
1603960800000|2020-10-29 08:40:00|790|789.4|790.9|790.3|791.7|791.3|787.3|786.5|106976
1603961100000|2020-10-29 08:45:00|790.8|790.2|787.3|786.8|790.8|790.2|787.1|786.6|78381
1603961400000|2020-10-29 08:50:00|787.4|786.7|788.1|787.7|789|788.6|786.6|786.5|164595
1603961700000|2020-10-29 08:55:00|788.2|787.8|783.9|783.4|788.2|787.8|783.1|782.7|146608
1603962000000|2020-10-29 09:00:00|783.8|783.3|788.1|787.5|788.8|788.3|783.1|782.7|111654
1603962300000|2020-10-29 09:05:00|788|787.3|791.7|791.1|791.8|791.1|787|786.6|115756
1603962600000|2020-10-29 09:10:00|791.9|791.2|787.9|787.3|792.1|791.5|787.4|787.2|92236
1603962900000|2020-10-29 09:15:00|787.8|787.4|784.7|784.3|789.3|788.9|783.7|783.4|105981
1603963200000|2020-10-29 09:20:00|784.9|784.4|786.5|786.3|787.5|787|783.8|783.4|116934
1603963500000|2020-10-29 09:25:00|786.7|786.4|786.9|786.5|789.5|788.9|786.7|786.2|46950
1603963800000|2020-10-29 09:30:00|787|786.6|782.7|782.1|787.2|786.9|782.3|782|85742
1603964100000|2020-10-29 09:35:00|782.8|782|783.2|782.6|783.9|783.4|780.5|780.2|88563
1603964400000|2020-10-29 09:40:00|783.3|782.5|782.5|782.2|783.5|783.1|781.3|780.9|64962
1603964700000|2020-10-29 09:45:00|782.6|782.3|784.2|783.9|784.3|784.2|782.4|781.9|95092
1603965000000|2020-10-29 09:50:00|784.3|784|784|783.6|785.1|784.7|782.6|782.3|58974
1603965300000|2020-10-29 09:55:00|784.1|783.7|785.4|785.1|785.8|785.3|782.8|782.3|25763
1603965600000|2020-10-29 10:00:00|785.3|785|782.5|782.1|785.3|785.1|782.3|782|39854
1603965900000|2020-10-29 10:05:00|782.6|782.2|782.8|782.6|784.9|784.4|782.1|781.7|31245
1603966200000|2020-10-29 10:10:00|782.9|782.7|780.7|780.4|783.1|782.8|780.1|779.7|166259
1603966500000|2020-10-29 10:15:00|780.6|780.3|783.6|783.2|784.2|783.9|780.5|780.2|64414
1603966800000|2020-10-29 10:20:00|783.5|783.1|785.2|784.8|786.9|786.7|783.2|782.8|44682
1603967100000|2020-10-29 10:25:00|785.3|785.2|784.4|784.1|786|785.7|783.9|783.5|39027
1603967400000|2020-10-29 10:30:00|784.5|784.2|785|784.6|785.8|785.5|783.8|783.5|59802
1603967700000|2020-10-29 10:35:00|784.9|784.7|785.7|785.2|785.7|785.3|783.8|783.4|48452
1603968000000|2020-10-29 10:40:00|785.6|785.4|787.7|787.4|788|787.7|784.9|784.6|23248
1603968300000|2020-10-29 10:45:00|787.6|787.3|789.2|788.9|789.7|789.6|787.1|786.8|47529
1603968600000|2020-10-29 10:50:00|789.1|789|792|791.8|792|791.9|788.9|788.6|70113
1603968900000|2020-10-29 10:55:00|791.9|791.9|790.8|790.3|793.3|793.1|790.3|790|112975
1603969200000|2020-10-29 11:00:00|790.7|790.2|790.1|789.9|790.8|790.7|788.8|788.2|126986
1603969500000|2020-10-29 11:05:00|789.9|789.8|789.4|789|790.5|790.4|788.4|788.1|171070
1603969800000|2020-10-29 11:10:00|789.3|788.9|785.6|785.3|789.4|789.1|784.9|784.5|66813
1603970100000|2020-10-29 11:15:00|785.5|785.2|786|785.8|787.5|787|785.2|784.9|50327
1603970400000|2020-10-29 11:20:00|785.8|785.7|784.9|784.6|786.4|786.1|784.2|783.9|47679
1603970700000|2020-10-29 11:25:00|784.8|784.7|787.8|787.4|788.2|788|784.7|784.6|132500
1603971000000|2020-10-29 11:30:00|787.9|787.3|787.7|787.2|790.6|790.1|787.7|787.1|117828
1603971300000|2020-10-29 11:35:00|787.8|787.3|784.8|784.4|788.7|788.4|784.5|784.1|77102
1603971600000|2020-10-29 11:40:00|784.9|784.5|784.4|783.9|785.4|785.1|782.7|782.3|36566
1603971900000|2020-10-29 11:45:00|784.5|784|786.3|785.8|788.5|788|784.3|783.9|55885
1603972200000|2020-10-29 11:50:00|786.4|785.9|786.9|786.6|787|786.9|784|783.6|71406
1603972500000|2020-10-29 11:55:00|787|786.7|784.2|783.5|787|786.7|783.8|783.4|63772
1603972800000|2020-10-29 12:00:00|784.3|782|786|785.5|786|785.6|783.2|782|18571
1603973100000|2020-10-29 12:05:00|785.9|785.3|785.6|785.2|786.1|785.7|783.8|783.3|43593
1603973400000|2020-10-29 12:10:00|785.5|785.1|785.1|784.9|786.5|786.2|784.7|784.3|29763
1603973700000|2020-10-29 12:15:00|785|785|782.4|782|785.3|785|782.4|781.8|37728
1603974000000|2020-10-29 12:20:00|782.2|781.9|783.5|783.3|784|783.7|781.5|781.1|48796
1603974300000|2020-10-29 12:25:00|783.4|783.2|784.4|784.2|785|784.7|782.9|782.5|178555
1603974600000|2020-10-29 12:30:00|784.5|784.3|787.5|787.1|787.5|787.2|783.8|783.6|70702
1603974900000|2020-10-29 12:35:00|787.4|787|790.6|790.3|791|790.8|787.2|786.8|56802
1603975200000|2020-10-29 12:40:00|790.7|790.4|787.7|787.4|791|790.6|787.5|787.2|59052
1603975500000|2020-10-29 12:45:00|787.8|787.5|787.8|787|790.8|790.2|786.4|786|169800
1603975800000|2020-10-29 12:50:00|787.7|787.1|789.8|789.4|790.8|790.4|787.1|786.7|51861
1603976100000|2020-10-29 12:55:00|789.9|789.6|792.5|792.1|793|792.5|789.1|788.8|67058
1603976400000|2020-10-29 13:00:00|792.4|792|790.8|790.5|793|792.6|790.7|790.3|62404
1603976700000|2020-10-29 13:05:00|790.7|790.4|787.1|786.7|790.8|790.6|785.3|785.1|88385
1603977000000|2020-10-29 13:10:00|787.2|786.8|789.2|788.7|789.3|788.9|786|785.5|52796
1603977300000|2020-10-29 13:15:00|789.1|788.6|786.5|786.4|789.4|789|786.4|785.9|52964
1603977600000|2020-10-29 13:20:00|786.7|786.3|787.6|787.3|787.8|787.4|785.4|784.9|26052
1603977900000|2020-10-29 13:25:00|787.5|787.2|784.7|784.3|787.5|787.2|784.5|783.8|82962
1603978200000|2020-10-29 13:30:00|784.8|784.4|781.6|781.2|785.9|785.2|781.5|780.8|101186
1603978500000|2020-10-29 13:35:00|781.5|781.1|777.9|777.3|782.4|781.8|777.7|777.1|125511
1603978800000|2020-10-29 13:40:00|777.8|777.2|779.1|778.6|779.9|779.5|776.5|776.1|103103
1603979100000|2020-10-29 13:45:00|779.2|778.7|783.7|783.2|785|784.5|778.4|778|179193
1603979400000|2020-10-29 13:50:00|783.6|783.3|788.6|788.2|788.8|788.3|782.4|781.9|162259
1603979700000|2020-10-29 13:55:00|788.7|788.3|788.8|788.4|790.6|790|787.4|787|154471
1603980000000|2020-10-29 14:00:00|789.3|788.5|789.8|789.2|792|791.6|787.6|786.9|165253
1603980300000|2020-10-29 14:05:00|789.7|789.1|789.6|789.1|790.3|789.6|786.9|786.5|128355
1603980600000|2020-10-29 14:10:00|789.7|789.2|791.2|790.8|791.2|790.9|788.5|787.9|508405
1603980900000|2020-10-29 14:15:00|791.4|790.9|792.8|792.4|793.4|793|789.7|789.3|190271
1603981200000|2020-10-29 14:20:00|792.9|792.5|795|794.6|795.9|795.4|791.6|791.1|174875
1603981500000|2020-10-29 14:25:00|794.9|794.5|797.2|796.7|797.7|797.5|794.2|793.6|80735
1603981800000|2020-10-29 14:30:00|797.1|796.8|801.6|801.2|801.6|801.3|797|796.5|274773
1603982100000|2020-10-29 14:35:00|801.5|800.9|805.7|805.2|805.8|805.3|801.3|800.8|263564
1603982400000|2020-10-29 14:40:00|805.8|805.1|801.9|801.4|805.8|805.5|800.8|800.5|177013
1603982700000|2020-10-29 14:45:00|802|801.5|803.3|803|803.5|803.2|800.6|800.4|215391
1603983000000|2020-10-29 14:50:00|803.2|803.1|802.2|801.8|805|804.7|801.6|801.3|108578
1603983300000|2020-10-29 14:55:00|802.1|801.7|796.7|796.2|802.9|802.7|796.2|795.7|275965
1603983600000|2020-10-29 15:00:00|796.6|796.1|793.6|793.3|797.2|796.8|793.3|792.9|126296
1603983900000|2020-10-29 15:05:00|793.7|793.4|796.8|796.5|798.5|797.8|792.6|792.5|131354
1603984200000|2020-10-29 15:10:00|796.9|796.4|798.9|798.5|799.9|799.6|795.7|795.6|123317
1603984500000|2020-10-29 15:15:00|798.8|798.4|800.1|799.7|801.2|800.8|797|796.6|191263
1603984800000|2020-10-29 15:20:00|800|799.5|798.9|798.4|800.2|799.8|798.1|797.7|64663
1603985100000|2020-10-29 15:25:00|798.6|798.5|799.4|799.1|802.9|802.3|797.2|796.8|129133
1603985400000|2020-10-29 15:30:00|799.3|799|795|794.6|800.4|800.1|795|794.5|92240
1603985700000|2020-10-29 15:35:00|794.9|794.7|794.6|794.2|795.8|795.3|793.5|793.1|68771
1603986000000|2020-10-29 15:40:00|794.5|794.1|793.1|792.6|795.1|794.8|792.9|792.6|59195
1603986300000|2020-10-29 15:45:00|792.9|792.7|792.5|792.2|793.4|793.1|791.3|791|65724
1603986600000|2020-10-29 15:50:00|792.4|791.8|790.4|790.2|792.7|792.3|790.1|789.8|65642
1603986900000|2020-10-29 15:55:00|790.3|790|788.5|788.4|791.8|791.5|787.5|787.1|71561
1603987200000|2020-10-29 16:00:00|788.6|788.7|786.2|785.9|790.4|789.9|786|785.6|59640
1603987500000|2020-10-29 16:05:00|786.3|786|786.4|786.1|788|787.6|786.2|785.9|58821
1603987800000|2020-10-29 16:10:00|786.1|785.9|788.8|788.6|789.1|788.8|785.6|785.2|47085
1603988100000|2020-10-29 16:15:00|788.6|788.7|788.1|787.6|789.9|789.6|786.7|786.4|51417
1603988400000|2020-10-29 16:20:00|788.5|787.5|784.6|784.2|788.5|788.2|784.4|784.1|101441
1603988700000|2020-10-29 16:25:00|784.5|783.9|784.8|784.3|786.4|786.2|784.4|783.9|118546
1604044800000|2020-10-30 08:00:00|779.9|776.1|776.8|775.8|781.9|780.8|774.4|773.3|154056
1604045100000|2020-10-30 08:05:00|776.7|775.6|771.6|770.9|776.8|776.1|770.3|769.6|126126
1604045400000|2020-10-30 08:10:00|771.9|771|773.9|773.3|776.4|775.7|768.5|768.1|120162
1604045700000|2020-10-30 08:15:00|774|773.4|778.4|777.8|778.5|778|771.2|770.7|107208
1604046000000|2020-10-30 08:20:00|777.4|776.9|775.4|774.7|777.8|777.2|773.2|772.8|54761
1604046300000|2020-10-30 08:25:00|775.5|774.6|778.3|777.7|778.7|777.8|774.1|773.6|38773
1604046600000|2020-10-30 08:30:00|778|777.8|782.7|782.1|782.7|782.2|776.7|776.3|68416
1604046900000|2020-10-30 08:35:00|782.6|781.8|783.8|783.2|785.1|784.5|782|781.3|44512
1604047200000|2020-10-30 08:40:00|783.6|783.3|778.4|778|783.8|783.3|778.3|777.9|47073
1604047500000|2020-10-30 08:45:00|778.3|777.6|776.4|776|779.6|779.2|776.3|775.9|54250
1604047800000|2020-10-30 08:50:00|776.6|776.1|776|775.4|779.4|778.9|775.7|775.3|62068
1604048100000|2020-10-30 08:55:00|776.2|775.6|777.1|776.6|778.8|778.3|775|774.5|55047
1604048400000|2020-10-30 09:00:00|776.5|776.1|780.9|780.3|781.4|781|776.4|776|63736
1604048700000|2020-10-30 09:05:00|781|780.5|779|778.3|781|780.5|777.1|776.6|35214
1604049000000|2020-10-30 09:10:00|778.8|778.5|779.2|778.9|780.7|780.5|778.6|778.2|22446
1604049300000|2020-10-30 09:15:00|779.1|778.6|789.2|788.7|789.3|788.7|778.3|777.9|90291
1604049600000|2020-10-30 09:20:00|789.3|788.8|789.3|788.7|792|791.3|788.6|788.1|54771
1604049900000|2020-10-30 09:25:00|789.1|788.6|787.9|787.2|790.8|790|787.6|787.2|33405
1604050200000|2020-10-30 09:30:00|787.8|787.1|787.2|786.7|788|787.6|784.8|784.4|40638
1604050500000|2020-10-30 09:35:00|786.7|786.6|786.4|785.9|786.7|786.6|784.8|784.3|45857
1604050800000|2020-10-30 09:40:00|786.3|786|787.9|787.4|788.1|787.4|785.9|785.5|18735
1604051100000|2020-10-30 09:45:00|787.8|787.5|791.4|791.1|791.6|791.2|786.5|786.1|45178
1604051400000|2020-10-30 09:50:00|791.2|790.6|789.4|789.1|793.5|793|789.4|789.1|43400
1604051700000|2020-10-30 09:55:00|789.5|788.9|788.3|787.8|789.6|789.3|786.9|786.4|28254
1604052000000|2020-10-30 10:00:00|788.2|787.6|788.1|787.7|788.2|787.7|786.7|786.2|12994
1604052300000|2020-10-30 10:05:00|788|787.5|789.7|789.3|790.3|789.8|786.7|786.2|26628
1604052600000|2020-10-30 10:10:00|789.6|788.8|789.1|788.6|790.9|790.6|788.6|788.2|36749
1604052900000|2020-10-30 10:15:00|789.5|788.7|786.4|786|789.5|789.2|786.2|785.8|44896
1604053200000|2020-10-30 10:20:00|786|785.6|781.2|781|786.3|785.8|779.7|779.4|114740
1604053500000|2020-10-30 10:25:00|781.3|781.1|782|781.8|782.5|782.1|780.3|779.9|46263
1604053800000|2020-10-30 10:30:00|782.1|781.7|782.8|782.5|782.9|782.5|780.2|780|50541
1604054100000|2020-10-30 10:35:00|782.7|782.3|783.8|783.4|784.8|784.4|782.6|782.3|21534
1604054400000|2020-10-30 10:40:00|783.6|783.3|782.5|782|783.6|783.3|780.8|780.4|9215
1604054700000|2020-10-30 10:45:00|782.7|782.1|781.3|781.2|784.5|784|781.3|780.9|30741
1604055000000|2020-10-30 10:50:00|781.8|781.4|784.5|784.1|784.7|784.4|781.3|780.9|77961
1604055300000|2020-10-30 10:55:00|784.4|784.2|784.3|783.9|786.2|785.9|784.1|783.7|70473
1604055600000|2020-10-30 11:00:00|784.5|784|784.6|784.2|785.6|785.5|783.4|783|24074
1604055900000|2020-10-30 11:05:00|784.4|784.4|785.8|785.5|786|785.6|783.3|783|15800
1604056200000|2020-10-30 11:10:00|785.6|785.3|785|784.5|786.3|786.1|784.3|783.8|12222
1604056500000|2020-10-30 11:15:00|785.1|784.8|785.9|785.5|786|785.6|784.7|784.2|15427
1604056800000|2020-10-30 11:20:00|786|785.7|784.5|784.3|786.7|786.3|783.6|783.2|26284
1604057100000|2020-10-30 11:25:00|784.6|784.4|784.3|784|786.1|785.8|784.2|783.8|11654
1604057400000|2020-10-30 11:30:00|784.4|784.1|783.6|783.3|785.1|784.9|783.2|782.9|21776
1604057700000|2020-10-30 11:35:00|784|783.5|783.7|783.3|784|783.5|782.5|782.1|25086
1604058000000|2020-10-30 11:40:00|783.8|783.5|784.9|784.5|784.9|784.5|783.3|783|19018
1604058300000|2020-10-30 11:45:00|784.8|784.2|783.4|783|784.9|784.2|782.6|782.4|31250
1604058600000|2020-10-30 11:50:00|783.5|783.1|784.3|784.1|784.6|784.3|783|782.7|18299
1604058900000|2020-10-30 11:55:00|784.2|784.2|784.2|783.9|785.1|784.7|783.2|782.9|21574
1604059200000|2020-10-30 12:00:00|783.8|783.6|783.3|783.1|783.8|783.6|782.9|782.5|24825
1604059500000|2020-10-30 12:05:00|783.1|783|781.7|781.3|783.1|783|781|780.6|32298
1604059800000|2020-10-30 12:10:00|781.8|781.1|780|779.5|781.8|781.5|779.6|779.3|26726
1604060100000|2020-10-30 12:15:00|779.8|779.6|778.1|777.9|780.4|780.2|777.5|777.3|20988
1604060400000|2020-10-30 12:20:00|778|777.8|780.1|779.6|780.1|779.6|776.9|776.7|34595
1604060700000|2020-10-30 12:25:00|780|779.4|781.8|781.5|782.5|782.1|779.9|779.4|18078
1604061000000|2020-10-30 12:30:00|781.6|781.3|781.6|781.3|782.8|782.4|781.4|781.1|19798
1604061300000|2020-10-30 12:35:00|781.5|781.1|781.6|781.3|783.2|782.9|780.2|779.9|30766
1604061600000|2020-10-30 12:40:00|781.7|780.9|781.8|781.7|782|781.7|780.6|780.3|27345
1604061900000|2020-10-30 12:45:00|781.9|781.6|784.2|783.8|784.4|783.9|781.5|781.1|21960
1604062200000|2020-10-30 12:50:00|784|783.9|784.2|784|784.9|784.6|783.2|782.9|15230
1604062500000|2020-10-30 12:55:00|784.1|783.8|783.2|782.9|785|784.8|783.1|782.8|21749
1604062800000|2020-10-30 13:00:00|783.5|783|784.1|783.6|785|784.6|781.9|781.6|28264
1604063100000|2020-10-30 13:05:00|784|783.8|784.9|784.5|785.3|785.1|783.8|783.6|26243
1604063400000|2020-10-30 13:10:00|784.7|784.4|784.4|784|785.7|785.4|783.1|782.8|16083
1604063700000|2020-10-30 13:15:00|784.7|784.1|787.5|787.2|787.5|787.2|784.2|783.8|33961
1604064000000|2020-10-30 13:20:00|787.4|787.1|789.7|789.5|790|789.7|786.7|786.4|29084
1604064300000|2020-10-30 13:25:00|789.6|789.4|790.8|790.2|791|790.7|789.4|789.1|29212
1604064600000|2020-10-30 13:30:00|790.7|790.4|789.9|789.4|792.4|792|789.7|789.3|49274
1604064900000|2020-10-30 13:35:00|790|789.5|790|789.5|791.4|791|789|788.7|29383
1604065200000|2020-10-30 13:40:00|789.6|789.1|788.9|788.4|790.2|789.7|788.3|788|21583
1604065500000|2020-10-30 13:45:00|788.8|788.3|787.5|787.1|790.1|789.8|787.4|787|28327
1604065800000|2020-10-30 13:50:00|787.4|786.5|788.3|787.8|789.4|789|786.7|786.4|27459
1604066100000|2020-10-30 13:55:00|788.4|788.2|788.7|788.4|789.9|789.5|787.6|787.2|31249
1604066400000|2020-10-30 14:00:00|788.6|788.2|791|790.5|792|791.7|788.5|788.2|37995
1604066700000|2020-10-30 14:05:00|790.6|790.4|792.7|792.4|793.2|792.8|790.6|790.2|43982
1604067000000|2020-10-30 14:10:00|792.5|792.1|792.7|792.5|795.1|794.8|792|791.6|66318
1604067300000|2020-10-30 14:15:00|792.9|792.4|791.4|791|793.1|792.8|790.3|790|36286
1604067600000|2020-10-30 14:20:00|791.5|791.1|789.4|789|791.5|791.2|789.4|789|26024
1604067900000|2020-10-30 14:25:00|789.3|788.9|788|787.6|789.4|788.9|786.3|785.8|38205
1604068200000|2020-10-30 14:30:00|787.9|787.4|786.8|786.5|788.5|788.2|785.9|785.6|49738
1604068500000|2020-10-30 14:35:00|786.7|786.3|789.7|789.3|790.6|790.3|785.9|785.6|49252
1604068800000|2020-10-30 14:40:00|789.6|789.2|785.7|785.4|789.6|789.2|785.4|785.1|49731
1604069100000|2020-10-30 14:45:00|785.9|785.3|782.4|782.1|786.1|785.9|782.3|782|64783
1604069400000|2020-10-30 14:50:00|782.2|782|785.4|785.1|785.6|785.3|781.9|781.6|47338
1604069700000|2020-10-30 14:55:00|785.2|784.9|782.3|781.9|785.9|785.7|782.2|781.9|55982
1604070000000|2020-10-30 15:00:00|782.2|782|785.2|784.8|785.8|785.6|782|781.8|43603
1604070300000|2020-10-30 15:05:00|785.5|785.3|782.9|782.4|786|785.7|782.7|782.4|44560
1604070600000|2020-10-30 15:10:00|782.8|782.6|789.4|789.1|789.4|789.1|782.7|782.6|59596
1604070900000|2020-10-30 15:15:00|789.1|788.8|788|787.7|789.9|789.5|787.1|786.7|20595
1604071200000|2020-10-30 15:20:00|787.8|787.6|789.9|789.7|790.6|790.3|787.6|787.2|39293
1604071500000|2020-10-30 15:25:00|789.8|789.5|789.3|789|790.6|790.4|788.6|788.3|35647
1604071800000|2020-10-30 15:30:00|789|788.9|790|789.8|790.3|790|788.5|788.2|28827
1604072100000|2020-10-30 15:35:00|790.2|789.9|789.7|789.6|791.7|791.4|789.7|789.4|40687
1604072400000|2020-10-30 15:40:00|789.9|789.5|788|787.7|790|789.7|787.1|786.8|30619
1604072700000|2020-10-30 15:45:00|787.9|787.6|790.3|790|790.4|790.1|786.3|786|40515
1604073000000|2020-10-30 15:50:00|790.1|789.8|791.4|791.1|791.7|791.4|788.8|788.6|44872
1604073300000|2020-10-30 15:55:00|791.3|791.2|791.7|791.5|792|791.7|789.5|789.2|44637
1604073600000|2020-10-30 16:00:00|791.5|791.1|792.7|792.4|792.9|792.6|791.1|790.9|51583
1604073900000|2020-10-30 16:05:00|792.5|792.2|791|790.8|792.9|792.6|790.6|790.4|57177
1604074200000|2020-10-30 16:10:00|791.3|790.9|790|789.8|791.3|790.9|788.8|788.5|58585
1604074500000|2020-10-30 16:15:00|789.9|789.6|792.3|792.2|792.4|792.3|789.3|788.9|64827
1604074800000|2020-10-30 16:20:00|792.4|792.1|791.8|791.3|792.5|792.3|790.1|789.9|65983
1604075100000|2020-10-30 16:25:00|791.5|791.2|791.5|791.1|793.9|793.6|790.8|790.6|130445
1604304000000|2020-11-02 08:00:00|800|799.8|794.9|793.9|802.4|800.1|794.5|793.8|182779
1604304300000|2020-11-02 08:05:00|794.8|794|796.8|796.3|798.6|797.3|792.8|792.1|154286
1604304600000|2020-11-02 08:10:00|796.7|796.2|794.5|793.9|797.2|796.8|792.1|791.4|126524
1604304900000|2020-11-02 08:15:00|794.6|793.8|797.5|797|798.5|797.8|794.5|793.5|101614
1604305200000|2020-11-02 08:20:00|797.6|797.1|801.3|800.6|801.3|800.9|797.1|796.6|114643
1604305500000|2020-11-02 08:25:00|801.2|800.5|797.3|796.7|801.3|800.6|797|796.4|80455
1604305800000|2020-11-02 08:30:00|797.2|796.6|794.4|793.8|798.5|798|793.5|793.1|86050
1604306100000|2020-11-02 08:35:00|794.5|793.7|794.1|793.6|795.5|795|792.8|792.2|80238
1604306400000|2020-11-02 08:40:00|794|793.5|797.8|797.1|798|797.6|793.7|793.3|75089
1604306700000|2020-11-02 08:45:00|797.9|797.2|801.6|801.3|801.8|801.6|797.5|796.8|96159
1604307000000|2020-11-02 08:50:00|801.7|801.4|803.5|803.2|804.3|803.6|800.7|800.2|123085
1604307300000|2020-11-02 08:55:00|803.4|803.1|805.2|804.6|805.9|805.5|802.2|801.7|84185
1604307600000|2020-11-02 09:00:00|805.1|804.5|807.3|806.7|807.6|806.9|803.6|803.2|69772
1604307900000|2020-11-02 09:05:00|807.2|806.6|806.4|806.1|807.4|807|805|804.8|53132
1604308200000|2020-11-02 09:10:00|806.5|806.2|807|806.6|807.1|807|805.8|805.4|48698
1604308500000|2020-11-02 09:15:00|806.9|806.5|807.4|806.8|807.5|807.1|804.8|804.5|62623
1604308800000|2020-11-02 09:20:00|807.3|807|807.9|807.5|808.8|808.5|806.2|805.7|147184
1604309100000|2020-11-02 09:25:00|807.8|807.4|810.7|810.4|811|810.6|806.3|806|224071
1604309400000|2020-11-02 09:30:00|810.8|810.5|817|816.7|818|817.8|810.6|810.3|366343
1604309700000|2020-11-02 09:35:00|817.1|816.8|816.3|816|817.8|817.5|815.8|815.6|95046
1604310000000|2020-11-02 09:40:00|816.4|816.1|813.7|813.3|816.7|816.3|812.3|812|189892
1604310300000|2020-11-02 09:45:00|813.6|813.2|814.1|813.6|815.4|815.1|812.8|812.7|116999
1604310600000|2020-11-02 09:50:00|814.2|813.7|814.8|814.3|815.7|815.2|813.8|813.3|109876
1604310900000|2020-11-02 09:55:00|814.7|814.4|816.7|816.2|817.8|817.6|814.7|814.4|93379
1604311200000|2020-11-02 10:00:00|816.4|816.1|818.4|817.8|818.7|818.3|815.4|815.2|108193
1604311500000|2020-11-02 10:05:00|818.5|817.9|818.6|818.2|819.4|819.1|817.4|817.1|179162
1604311800000|2020-11-02 10:10:00|818.7|818.3|815.3|814.9|819|818.5|814.7|814.5|68994
1604312100000|2020-11-02 10:15:00|815.2|814.8|814.7|814.4|816.3|815.8|814.3|814|110751
1604312400000|2020-11-02 10:20:00|814.6|814.3|815.1|814.5|816.8|816.4|814.2|814|53236
1604312700000|2020-11-02 10:25:00|815|814.6|815.5|814.9|817|816.9|814.6|814.3|45046
1604313000000|2020-11-02 10:30:00|815.4|814.8|815|814.7|816.6|816.3|814.6|814.4|39089
1604313300000|2020-11-02 10:35:00|815.1|814.6|817.8|817.5|817.8|817.6|814.8|814.6|76913
1604313600000|2020-11-02 10:40:00|817.7|817.4|819|818.7|819.8|819.5|817.5|817.2|71204
1604313900000|2020-11-02 10:45:00|818.9|818.6|818.7|818.5|819.3|819|818.4|818.2|80470
1604314200000|2020-11-02 10:50:00|818.8|818.6|819.6|819.1|820.9|820.5|818.1|817.8|205586
1604314500000|2020-11-02 10:55:00|819.7|819.2|816.5|816.1|821|820.6|816.3|816.1|119863
1604314800000|2020-11-02 11:00:00|816.4|816.2|814.3|814|817|816.7|813.5|813.1|95316
1604315100000|2020-11-02 11:05:00|814.4|814.1|814.3|814|815.4|815.1|813.6|813.3|187097
1604315400000|2020-11-02 11:10:00|814.2|813.9|817.5|817|817.6|817.2|814.2|813.8|178421
1604315700000|2020-11-02 11:15:00|817.6|817.2|820.2|819.9|820.5|820.1|816.5|816.1|67133
1604316000000|2020-11-02 11:20:00|820.3|820|820.5|820.1|821.4|821.2|819.3|819|171561
1604316300000|2020-11-02 11:25:00|820.6|820.2|819.4|818.9|820.8|820.4|817.6|817.4|117097
1604316600000|2020-11-02 11:30:00|819.5|819|819.7|819.3|820.4|820.1|818.9|818.6|39370
1604316900000|2020-11-02 11:35:00|819.8|819.4|818|817.7|821.2|820.9|818|817.6|101909
1604317200000|2020-11-02 11:40:00|818.1|817.6|816.8|816.6|818.1|817.6|815|814.8|23848
1604317500000|2020-11-02 11:45:00|816.9|816.5|816.3|816.1|817|816.7|815.5|815.2|42068
1604317800000|2020-11-02 11:50:00|816.2|816.2|816.2|815.9|816.7|816.4|815.2|815|24060
1604318100000|2020-11-02 11:55:00|816.1|815.8|818.5|818.1|818.5|818.1|816.1|815.8|40287
1604318400000|2020-11-02 12:00:00|818.4|818|818.4|818.1|818.9|818.4|817|816.8|37848
1604318700000|2020-11-02 12:05:00|818|817.9|817.3|816.9|818.5|818.4|817.1|816.9|38272
1604319000000|2020-11-02 12:10:00|817.2|816.8|818.6|818.2|818.7|818.3|816.8|816.7|33695
1604319300000|2020-11-02 12:15:00|818.5|818.1|818|817.6|818.5|818.2|817.3|817|31303
1604319600000|2020-11-02 12:20:00|817.9|817.7|817.6|817.3|818.3|818|817.3|817|39699
1604319900000|2020-11-02 12:25:00|817.5|817.2|817.4|817.2|818.9|818.6|817.3|817|45476
1604320200000|2020-11-02 12:30:00|817.3|817.1|820.7|820.4|821.2|821|817.1|817|92445
1604320500000|2020-11-02 12:35:00|820.8|820.5|820.8|820.5|821.9|821.7|820|819.9|115063
1604320800000|2020-11-02 12:40:00|820.7|820.6|818.4|818.2|820.8|820.6|818.1|818|26008
1604321100000|2020-11-02 12:45:00|818.3|818|818.4|818.2|818.9|818.6|817.3|817|36895
1604321400000|2020-11-02 12:50:00|818.5|818.1|817.7|817.3|818.5|818.4|816.7|816.4|120863
1604321700000|2020-11-02 12:55:00|817.8|817.4|818.2|817.8|819.7|819.3|817.7|817.4|82814
1604322000000|2020-11-02 13:00:00|818.1|817.7|817|816.7|818.9|818.5|816.9|816.6|69769
1604322300000|2020-11-02 13:05:00|816.9|816.6|817.8|817.6|818|817.8|816|815.7|95449
1604322600000|2020-11-02 13:10:00|817.7|817.5|819.4|819|820.6|820.3|817.4|817.2|149246
1604322900000|2020-11-02 13:15:00|819.5|819.1|821.3|821.1|821.3|821.1|818.9|818.6|69513
1604323200000|2020-11-02 13:20:00|821.2|820.9|823.3|823|823.8|823.5|821.1|820.7|202213
1604323500000|2020-11-02 13:25:00|823.4|823.1|821.9|821.4|823.7|823.2|821.1|821|36857
1604323800000|2020-11-02 13:30:00|821.8|821.5|823.2|822.9|823.5|823.1|820.2|820|57073
1604324100000|2020-11-02 13:35:00|823.3|823|823.6|823.4|824.2|824.1|822.8|822.6|64429
1604324400000|2020-11-02 13:40:00|823.5|823.3|823.5|823.3|823.9|823.7|822.3|822|81749
1604324700000|2020-11-02 13:45:00|823.4|823.2|820.8|820.5|824|823.7|820.5|820.4|123166
1604325000000|2020-11-02 13:50:00|820.6|820.4|819.8|819.5|821.7|821.5|819.3|819.1|98052
1604325300000|2020-11-02 13:55:00|819.9|819.6|821.5|821.3|821.7|821.4|819|818.8|101117
1604325600000|2020-11-02 14:00:00|821.6|821.4|821.5|821.3|821.9|821.7|818.8|818.6|204042
1604325900000|2020-11-02 14:05:00|821.4|821.2|822.2|821.9|823|822.7|821|820.8|62088
1604326200000|2020-11-02 14:10:00|822.3|821.7|819.8|819.5|822.8|822.5|819.6|819.3|115729
1604326500000|2020-11-02 14:15:00|819.7|819.6|821.7|821.4|822.2|821.9|819.3|819.1|49242
1604326800000|2020-11-02 14:20:00|821.6|821.3|818.5|818.2|821.6|821.3|817.9|817.5|134240
1604327100000|2020-11-02 14:25:00|818.4|818.1|818.8|818.3|819.6|819.2|817.9|817.6|88854
1604327400000|2020-11-02 14:30:00|818.9|818.4|817.5|817.2|820|819.7|817|816.7|243374
1604327700000|2020-11-02 14:35:00|817.4|817.1|818.9|818.6|819.7|819.4|817.1|816.8|134202
1604328000000|2020-11-02 14:40:00|818.8|818.4|815.1|814.8|818.9|818.4|814.5|814.4|237777
1604328300000|2020-11-02 14:45:00|815|814.7|817.6|817.2|818.5|818.1|815|814.7|139717
1604328600000|2020-11-02 14:50:00|817.5|817.1|818.8|818.5|820|819.6|816.4|816.2|97071
1604328900000|2020-11-02 14:55:00|818.9|818.6|821.6|821.2|821.7|821.3|817.3|817|64415
1604329200000|2020-11-02 15:00:00|821.7|821.3|823.4|823|823.7|823.4|821.5|820.8|240955
1604329500000|2020-11-02 15:05:00|823.3|822.8|822.2|821.9|824|823.6|820.5|820.2|108834
1604329800000|2020-11-02 15:10:00|822.1|821.8|821.8|821.4|822.7|822.3|820.3|819.7|62136
1604330100000|2020-11-02 15:15:00|822|821.5|825.2|824.8|825.8|825.4|821.1|821|256287
1604330400000|2020-11-02 15:20:00|825.1|824.6|824.7|824.3|825.9|825.6|823.5|823.4|76931
1604330700000|2020-11-02 15:25:00|824.8|824.2|823.5|823.2|825.1|824.7|823.1|823|49739
1604331000000|2020-11-02 15:30:00|823.6|823.3|822|821.6|823.6|823.3|821.2|820.8|67167
1604331300000|2020-11-02 15:35:00|822.1|821.7|821.3|821|823.2|823|820.8|820.3|102729
1604331600000|2020-11-02 15:40:00|821|820.9|819.9|819.5|822.2|821.9|819.1|818.9|93866
1604331900000|2020-11-02 15:45:00|819.8|819.4|821.5|821.2|821.9|821.5|819.7|819.4|67103
1604332200000|2020-11-02 15:50:00|821.4|821.3|822.2|821.9|823.1|822.9|820.8|820.4|91798
1604332500000|2020-11-02 15:55:00|822.1|822|823.3|823.1|823.5|823.4|821.9|821.7|83283
1604332800000|2020-11-02 16:00:00|823.4|823|824.4|824.2|824.5|824.3|821|820.8|263791
1604333100000|2020-11-02 16:05:00|824.5|824.1|826.9|826.8|827|826.9|824|823.8|204635
1604333400000|2020-11-02 16:10:00|827|826.9|828.1|827.9|828.3|828.1|825.3|825.1|221021
1604333700000|2020-11-02 16:15:00|828|827.8|828.2|827.9|828.5|828.2|826.4|826.1|272486
1604334000000|2020-11-02 16:20:00|828.1|828|830.2|829.9|830.5|830.3|826.6|826.4|417151
1604334300000|2020-11-02 16:25:00|830.1|829.8|831.3|830.8|832.2|831.9|829.4|829.1|402680
1604390400000|2020-11-03 08:00:00|833.8|833.3|835.8|835|841|840.3|832.9|832.1|559167
1604390700000|2020-11-03 08:05:00|835.9|835.1|837.8|837|838.2|837.7|829.9|829.5|217069
1604391000000|2020-11-03 08:10:00|837.7|837.1|838.7|838.1|842|841.5|836.5|835.7|126693
1604391300000|2020-11-03 08:15:00|838.6|838|838.9|838.4|842|841.7|836.3|835.7|198802
1604391600000|2020-11-03 08:20:00|838.8|838.6|839.8|839.3|840|839.5|836.2|835.5|95236
1604391900000|2020-11-03 08:25:00|839.7|839.1|844.1|843.7|844.4|843.9|837.9|837.6|131550
1604392200000|2020-11-03 08:30:00|844|843.6|848|847.8|849|848.6|842.9|842.2|438687
1604392500000|2020-11-03 08:35:00|847.9|847.5|846.8|846.4|849.5|849|845.3|844.8|202295
1604392800000|2020-11-03 08:40:00|847.2|846.5|842.5|841.9|847.7|847.3|842.5|841.8|108120
1604393100000|2020-11-03 08:45:00|842.4|841.8|844.2|843.7|845|844.9|842.1|841.5|137945
1604393400000|2020-11-03 08:50:00|844.3|843.9|842.8|842.7|846.1|845.6|841.8|841.4|250404
1604393700000|2020-11-03 08:55:00|842.7|842.4|842.2|841.8|844.4|843.9|841.8|841.5|110468
1604394000000|2020-11-03 09:00:00|842.4|841.9|842.4|841.9|845.7|845.3|842.2|841.9|131265
1604394300000|2020-11-03 09:05:00|842.5|841.8|847|846.7|847|846.7|841.5|841.2|85551
1604394600000|2020-11-03 09:10:00|846.8|846.5|847.2|846.8|848.4|848.1|845.7|845.3|155989
1604394900000|2020-11-03 09:15:00|847.1|846.9|849.6|849.4|849.6|849.4|847|846.9|90951
1604395200000|2020-11-03 09:20:00|849.5|849.3|849.7|849.4|854|853.7|849.3|848.9|680131
1604395500000|2020-11-03 09:25:00|849.6|849.3|852.9|852.6|853|852.6|849|848.7|123213
1604395800000|2020-11-03 09:30:00|852.7|852.7|854.2|854|856|855.9|851.5|850.9|227306
1604396100000|2020-11-03 09:35:00|854.4|854.1|855.7|855.1|856|855.9|854.4|854|67179
1604396400000|2020-11-03 09:40:00|855.4|855|852.6|852.3|855.4|855|851.1|850.8|336921
1604396700000|2020-11-03 09:45:00|852.7|852.4|853.3|852.9|853.8|853.5|850.7|850.5|122641
1604397000000|2020-11-03 09:50:00|853.4|853|854.7|854.3|855.6|855.3|853.1|853|120479
1604397300000|2020-11-03 09:55:00|854.8|854.1|853.6|853.3|854.9|854.2|851.9|851.6|90495
1604397600000|2020-11-03 10:00:00|853.7|853.5|853.1|853|854.5|854.3|852.2|852|130722
1604397900000|2020-11-03 10:05:00|853.3|853.1|854.7|854.5|855.6|855.4|853.2|853.1|105991
1604398200000|2020-11-03 10:10:00|854.8|854.4|855.5|855.3|857|856.8|854.1|854|139073
1604398500000|2020-11-03 10:15:00|855.6|855.4|855.8|855.4|856.2|855.9|854.4|854.3|75171
1604398800000|2020-11-03 10:20:00|855.7|855.5|852.3|852|855.8|855.5|852|851.7|58115
1604399100000|2020-11-03 10:25:00|852.4|851.9|854.3|854|854.8|854.5|852.4|851.9|38165
1604399400000|2020-11-03 10:30:00|854.1|853.9|852.2|851.9|854.3|854|852.2|851.8|138311
1604399700000|2020-11-03 10:35:00|852.3|852|853.2|852.8|853.5|853.3|851.3|851|57037
1604400000000|2020-11-03 10:40:00|853.1|852.9|850.1|849.8|853.2|852.9|848|847.9|109060
1604400300000|2020-11-03 10:45:00|850.2|849.9|852.5|852.1|852.8|852.6|849.5|849.2|99159
1604400600000|2020-11-03 10:50:00|852.4|852|851.4|851|853.6|853.2|850.6|850.2|68468
1604400900000|2020-11-03 10:55:00|851.5|851.1|849.6|849.3|852.4|851.9|848.6|848.3|95503
1604401200000|2020-11-03 11:00:00|849.5|849.1|849.2|848.8|850|849.8|848.4|848.1|73338
1604401500000|2020-11-03 11:05:00|849.1|848.7|848.4|848.2|850.9|850.6|848|847.6|104620
1604401800000|2020-11-03 11:10:00|848.5|848.3|848.1|847.8|849.2|848.9|846.7|846.2|91279
1604402100000|2020-11-03 11:15:00|848|847.7|844.6|844.3|848.9|848.6|844.4|844.2|85524
1604402400000|2020-11-03 11:20:00|844.5|844.2|843|842.7|847.8|847.5|842.2|841.9|328066
1604402700000|2020-11-03 11:25:00|842.9|842.6|846|845.7|846.3|846|841.9|841.7|162732
1604403000000|2020-11-03 11:30:00|845.9|845.8|842.3|842|846|845.9|842|841.6|78595
1604403300000|2020-11-03 11:35:00|842.2|842.1|843.5|843.1|843.9|843.7|841.4|841|170002
1604403600000|2020-11-03 11:40:00|843.3|842.9|844.9|844.6|845.3|844.9|842.7|842.4|21948
1604403900000|2020-11-03 11:45:00|845|844.7|845.5|845.2|845.6|845.2|844|843.5|34343
1604404200000|2020-11-03 11:50:00|845.4|845|844.9|844.6|845.7|845.3|844.1|843.9|44361
1604404500000|2020-11-03 11:55:00|844.8|844.5|843.7|843.6|845.2|844.8|843.4|843.1|56128
1604404800000|2020-11-03 12:00:00|845.8|843.4|843.8|843.6|845.8|843.8|843|842.5|62498
1604405100000|2020-11-03 12:05:00|843.9|843.7|843.7|843.1|845.7|845.5|843.7|843.1|35816
1604405400000|2020-11-03 12:10:00|843.8|843.2|844.7|844.2|845|844.8|843.5|843.2|36849
1604405700000|2020-11-03 12:15:00|844.6|844.3|843.8|843.5|844.6|844.3|842.8|842.5|57834
1604406000000|2020-11-03 12:20:00|843.7|843.4|843.7|843.6|844.6|844.5|842.9|842.5|67350
1604406300000|2020-11-03 12:25:00|843.8|843.7|843.7|843.4|844.8|844.6|843.2|842.8|79713
1604406600000|2020-11-03 12:30:00|843.5|843.3|844.7|844.5|845|844.7|842.9|842.8|52373
1604406900000|2020-11-03 12:35:00|844.6|844.3|843.9|843.6|844.9|844.7|842.7|842.4|41940
1604407200000|2020-11-03 12:40:00|843.8|843.4|842.4|842.1|843.9|843.7|841.8|841.4|51498
1604407500000|2020-11-03 12:45:00|842.5|842.2|843|842.6|843.7|843.4|841.9|841.7|42117
1604407800000|2020-11-03 12:50:00|842.8|842.4|842.7|842.4|843.9|843.5|842|841.8|66925
1604408100000|2020-11-03 12:55:00|842.6|842.2|841.9|841.6|843.6|843.3|841.8|841.5|36548
1604408400000|2020-11-03 13:00:00|841.8|841.4|840.2|840|841.9|841.5|838.8|838.4|174626
1604408700000|2020-11-03 13:05:00|840.3|840.1|839.6|839.5|840.3|840.2|838.7|838.4|75479
1604409000000|2020-11-03 13:10:00|839.7|839.6|841.9|841.7|842.9|842.8|839.5|839.1|160442
1604409300000|2020-11-03 13:15:00|842|841.8|842.8|842.5|843.6|843.2|841.8|841.6|73875
1604409600000|2020-11-03 13:20:00|842.9|842.6|844.1|844|845.6|845.5|842.9|842.6|149357
1604409900000|2020-11-03 13:25:00|844.2|844.1|842.9|842.5|844.4|844.2|841.2|841|39822
1604410200000|2020-11-03 13:30:00|842.7|842.6|842.9|842.8|844.4|844.2|842.5|842.3|74844
1604410500000|2020-11-03 13:35:00|842.8|842.7|841.3|841.1|842.9|842.7|841.2|841.1|66080
1604410800000|2020-11-03 13:40:00|841.2|841|844.3|843.9|844.8|844.4|841.1|841|57699
1604411100000|2020-11-03 13:45:00|844.4|844|847.8|847.6|848.4|848.2|843.9|843.6|127477
1604411400000|2020-11-03 13:50:00|847.9|847.7|848.5|848.1|849.8|849.4|847.6|847.2|103191
1604411700000|2020-11-03 13:55:00|848.7|848.5|847.4|847.2|849.4|849.1|847.2|847|53381
1604412000000|2020-11-03 14:00:00|847.5|847.1|847.1|846.9|849.2|848.7|846.6|846.3|62729
1604412300000|2020-11-03 14:05:00|847|846.8|846.8|846.3|848.1|847.9|846.5|846.1|86892
1604412600000|2020-11-03 14:10:00|846.5|846.2|847.6|847.3|848.3|848.1|846.5|846.2|141558
1604412900000|2020-11-03 14:15:00|847.5|847.2|845.8|845.6|848.3|848|845.8|845.6|54652
1604413200000|2020-11-03 14:20:00|845.7|845.7|844.8|844.4|847.4|847|844.6|844.3|62829
1604413500000|2020-11-03 14:25:00|844.9|844.5|843.1|842.9|845.4|845.2|842.4|842.1|75714
1604413800000|2020-11-03 14:30:00|843|842.8|844.2|844|844.9|844.7|842.5|842.1|216093
1604414100000|2020-11-03 14:35:00|844.1|843.9|844.9|844.8|845|844.9|841.7|841.4|309499
1604414400000|2020-11-03 14:40:00|845|844.9|846|845.9|846.7|846.5|844.8|844.4|274929
1604414700000|2020-11-03 14:45:00|846.1|846|847|846.7|847.4|847.2|844.9|844.5|172704
1604415000000|2020-11-03 14:50:00|846.9|846.6|847.4|847.2|848|847.8|846.1|845.9|335198
1604415300000|2020-11-03 14:55:00|847.3|847.1|846.8|846.4|848.2|848|845.8|845.5|501613
1604415600000|2020-11-03 15:00:00|846.7|846.2|851.3|851|851.5|851.2|844.9|844.7|511879
1604415900000|2020-11-03 15:05:00|851.2|851.1|848.1|848|853|852.8|848.1|847.5|173722
1604416200000|2020-11-03 15:10:00|848|847.7|847.4|847.1|848|847.7|846.1|845.7|175032
1604416500000|2020-11-03 15:15:00|847.5|847.2|847.4|847.1|849|848.7|846|845.7|95648
1604416800000|2020-11-03 15:20:00|847.6|847.2|847.9|847.4|848.5|848.2|845.6|845.4|126144
1604417100000|2020-11-03 15:25:00|847.8|847.5|847.1|846.7|848.2|848|846.4|846.1|98802
1604417400000|2020-11-03 15:30:00|847.2|846.8|846.7|846.4|847.7|847.6|845.9|845.6|112187
1604417700000|2020-11-03 15:35:00|846.6|846.5|848|847.8|848.6|848.5|846.6|846.5|147951
1604418000000|2020-11-03 15:40:00|848.1|847.9|847.2|847.1|848.7|848.4|846.4|846.1|160455
1604418300000|2020-11-03 15:45:00|847.4|847.2|850.6|850.2|851.2|850.9|846.8|846.4|212154
1604418600000|2020-11-03 15:50:00|850.7|850.3|851.9|851.8|852.3|852.1|849.4|849.2|466073
1604418900000|2020-11-03 15:55:00|852|851.9|851|850.8|852.4|852.1|850.4|850.2|168226
1604419200000|2020-11-03 16:00:00|850.9|850.7|851|850.8|851.6|851.4|848.5|848.1|214378
1604419500000|2020-11-03 16:05:00|850.9|850.9|850.6|850.2|851.2|851.1|849.3|848.9|163915
1604419800000|2020-11-03 16:10:00|850.5|850.3|849.1|848.7|852|851.5|848.4|848.2|277312
1604420100000|2020-11-03 16:15:00|849|848.9|850.7|850.5|850.8|850.6|848.6|848.4|217606
1604420400000|2020-11-03 16:20:00|850.6|850.4|850.2|850|851.4|851.2|848.9|848.8|244110
1604420700000|2020-11-03 16:25:00|850.1|850.1|850.2|849.7|850.9|850.6|849.3|848.9|391397
1604476800000|2020-11-04 08:00:00|831.2|830|827.7|826.8|832.7|832.3|826.8|826.1|454886
1604477100000|2020-11-04 08:05:00|827.6|826.7|830.1|829.5|830.4|829.7|821.8|821|444604
1604477400000|2020-11-04 08:10:00|830|829.3|829.4|828.7|831.1|830.4|825.1|824.2|296363
1604477700000|2020-11-04 08:15:00|829.3|828.5|833.5|833.1|833.5|833.1|825.8|825.1|274973
1604478000000|2020-11-04 08:20:00|833.8|833.2|844.4|843.7|844.9|844.2|831.3|830.8|339081
1604478300000|2020-11-04 08:25:00|844.3|843.6|841.5|840.8|844.3|843.7|837.9|837.4|243301
1604478600000|2020-11-04 08:30:00|841.6|840.9|842.2|841.8|842.6|842.4|838.4|837.8|198000
1604478900000|2020-11-04 08:35:00|842.1|841.7|843.7|843|844.8|844.5|841.3|840.6|174444
1604479200000|2020-11-04 08:40:00|843.8|843.1|843.7|843.3|847.1|846.5|843.1|842.7|308712
1604479500000|2020-11-04 08:45:00|843.8|843.1|846|845.5|848|847.7|843.8|843.1|228483
1604479800000|2020-11-04 08:50:00|846.2|845.6|844.5|843.7|848|847.7|843.5|843|119962
1604480100000|2020-11-04 08:55:00|844.7|843.8|849.6|848.9|850|849.9|843.2|842.5|156515
1604480400000|2020-11-04 09:00:00|849.5|848.8|851.1|850.4|853.5|852.9|846.7|846.5|187977
1604480700000|2020-11-04 09:05:00|851.2|850.5|848.6|848.1|851.2|850.5|848.1|847.6|71256
1604481000000|2020-11-04 09:10:00|848.3|848.2|851|850.5|853.2|852.7|848|847.5|141317
1604481300000|2020-11-04 09:15:00|851.1|850.6|854.9|854.5|855|854.7|850.7|850.1|90343
1604481600000|2020-11-04 09:20:00|854.7|853.5|854.5|853.9|856.4|855.9|852.4|852.1|195639
1604481900000|2020-11-04 09:25:00|854.4|854|859.8|859.2|859.9|859.2|854.1|853.6|212144
1604482200000|2020-11-04 09:30:00|859.7|859|859.3|859.1|860.5|860.2|857.9|857.1|390285
1604482500000|2020-11-04 09:35:00|859.2|858.9|860|859.7|861|860.8|857.2|856.9|254451
1604482800000|2020-11-04 09:40:00|860.1|859.8|860.2|859.8|861|860.5|855.4|854.9|203257
1604483100000|2020-11-04 09:45:00|860.1|859.7|859.4|858.9|861.1|861|858.4|858|229071
1604483400000|2020-11-04 09:50:00|859.3|858.7|859|858.6|861|860.8|858.6|858.3|367809
1604483700000|2020-11-04 09:55:00|858.9|858.5|858.2|857.7|859.8|859.5|857.9|857.6|172913
1604484000000|2020-11-04 10:00:00|857.9|857.1|851.1|850.9|857.9|857.6|849.8|849.3|225973
1604484300000|2020-11-04 10:05:00|851.4|851|852.2|851.9|856.9|856.3|851|850.3|258524
1604484600000|2020-11-04 10:10:00|852.3|852|854.3|853.6|854.9|854.4|851.3|851|165443
1604484900000|2020-11-04 10:15:00|854.4|853.7|852.2|851.8|855|854.6|850.8|850.3|112453
1604485200000|2020-11-04 10:20:00|852.1|851.5|850.4|850.1|852.1|851.8|849.3|848.9|247544
1604485500000|2020-11-04 10:25:00|850.3|850|848|847.6|851.1|850.8|848|847.4|82725
1604485800000|2020-11-04 10:30:00|847.3|847.5|848.3|847.8|849.5|849|846.8|846.5|218674
1604486100000|2020-11-04 10:35:00|848.4|847.6|852.2|852|853.1|852.6|847.2|846.7|88237
1604486400000|2020-11-04 10:40:00|852.1|852.1|851.8|851.3|854.5|854.1|850.8|850.4|98666
1604486700000|2020-11-04 10:45:00|851.7|851.4|855.2|854.8|855.7|855.3|851.4|851|177211
1604487000000|2020-11-04 10:50:00|855.3|854.7|859.4|858.8|859.5|858.9|854.3|854|85591
1604487300000|2020-11-04 10:55:00|859.3|858.9|856.6|856.3|859.4|859|856.5|855.9|90624
1604487600000|2020-11-04 11:00:00|856.7|856.4|853.6|853.3|858.4|858|853.6|853.2|52308
1604487900000|2020-11-04 11:05:00|853.9|853.4|856.2|855.7|856.7|856.2|853.9|853.4|76582
1604488200000|2020-11-04 11:10:00|855.9|855.6|857.9|857.5|860|859.7|855.6|855.5|54699
1604488500000|2020-11-04 11:15:00|858|857.4|855.9|855.4|858.7|858.3|855.2|854.7|42703
1604488800000|2020-11-04 11:20:00|856|855.5|854.8|854.3|857.1|856.8|854.1|853.6|53928
1604489100000|2020-11-04 11:25:00|854.9|854.4|855.3|855.1|857.1|856.6|854.8|854.3|63888
1604489400000|2020-11-04 11:30:00|855.5|855|857.2|856.8|857.6|857.1|855.4|854.9|39618
1604489700000|2020-11-04 11:35:00|857.3|856.9|856.7|856.3|859.5|859.2|856.4|856|78537
1604490000000|2020-11-04 11:40:00|856.6|856.2|859.2|858.8|860.7|860.3|856|855.6|166948
1604490300000|2020-11-04 11:45:00|859|858.7|857.4|857|859.9|859.4|856.7|856.4|68386
1604490600000|2020-11-04 11:50:00|857.5|857.1|857.3|856.9|858.9|858.6|857|856.6|54930
1604490900000|2020-11-04 11:55:00|857.2|857|855.4|855.1|857.3|857|855.4|855|85920
1604491200000|2020-11-04 12:00:00|855.7|855|855.8|855.5|855.9|855.7|854.5|854.3|127405
1604491500000|2020-11-04 12:05:00|855.9|855.6|857.3|857|858|857.7|855.6|855.2|93585
1604491800000|2020-11-04 12:10:00|857.4|857.1|859.6|859.2|859.9|859.6|857.3|857|131805
1604492100000|2020-11-04 12:15:00|859.7|859.3|861.2|861|861.4|861.2|858.8|858.6|247025
1604492400000|2020-11-04 12:20:00|861.3|861.1|863.1|862.7|863.5|863.2|860.7|860.5|157194
1604492700000|2020-11-04 12:25:00|863.2|862.8|863|862.5|863.7|863.4|860.8|860.4|381212
1604493000000|2020-11-04 12:30:00|863.1|862.6|865.8|865.5|865.9|865.5|862.4|861.9|375148
1604493300000|2020-11-04 12:35:00|865.9|865.6|865.7|865.3|868|867.9|864.8|864.5|287890
1604493600000|2020-11-04 12:40:00|865.8|865.2|866.3|866|866.8|866.2|864.3|863.8|106630
1604493900000|2020-11-04 12:45:00|866.5|866.1|863.6|863.3|866.5|866.1|863.6|863|131056
1604494200000|2020-11-04 12:50:00|863.5|863.4|865.7|865.3|866|865.7|863|862.9|100476
1604494500000|2020-11-04 12:55:00|865.6|865.2|867.1|866.7|867.4|867|864.7|864.3|137931
1604494800000|2020-11-04 13:00:00|867|866.6|867.2|866.9|868.7|868.1|865.8|865.5|111237
1604495100000|2020-11-04 13:05:00|867.1|866.8|868.3|867.9|868.9|868.6|866.1|865.9|70541
1604495400000|2020-11-04 13:10:00|868.4|867.8|867.7|867.3|868.4|867.9|866.3|866|177344
1604495700000|2020-11-04 13:15:00|867.6|867.2|865.3|864.9|868.5|868|864.8|864.5|117408
1604496000000|2020-11-04 13:20:00|865.4|865|869.6|869.1|869.9|869.6|865.2|864.8|325734
1604496300000|2020-11-04 13:25:00|869.5|869.2|867.3|866.9|869.6|869.2|866.6|866.4|141721
1604496600000|2020-11-04 13:30:00|867.2|866.7|866.1|865.8|868.3|867.9|865.1|865|81027
1604496900000|2020-11-04 13:35:00|866|865.7|866.2|865.8|866.4|866.1|864.5|864.1|149829
1604497200000|2020-11-04 13:40:00|866.1|865.7|865|864.6|866.6|866.2|864.7|864.2|57770
1604497500000|2020-11-04 13:45:00|865.2|864.5|865.6|865.2|866.3|865.9|864.4|864.1|41416
1604497800000|2020-11-04 13:50:00|865.7|865.3|867.4|867|867.9|867.5|865.3|865.2|137023
1604498100000|2020-11-04 13:55:00|867.5|866.9|864.3|864|867.6|867.5|864.1|863.7|67733
1604498400000|2020-11-04 14:00:00|864.4|864.1|866.3|865.9|867.5|867.1|864.4|864|120094
1604498700000|2020-11-04 14:05:00|866.2|865.8|864.3|864.1|866.3|865.9|864.2|864.1|103105
1604499000000|2020-11-04 14:10:00|864.2|863.8|861.5|861.1|864.2|864|861.1|860.8|138197
1604499300000|2020-11-04 14:15:00|861.6|861.2|858.1|857.8|861.8|861.4|857|856.6|191995
1604499600000|2020-11-04 14:20:00|858.2|857.9|858.2|857.7|858.9|858.5|855.9|855.8|84524
1604499900000|2020-11-04 14:25:00|858.1|857.6|860.3|859.9|860.4|860|856.4|856.1|132744
1604500200000|2020-11-04 14:30:00|860.5|860|852.8|852.3|860.7|860.2|852|851.7|337088
1604500500000|2020-11-04 14:35:00|852.7|852.4|847.9|847.6|852.8|852.4|846.8|846.4|324934
1604500800000|2020-11-04 14:40:00|847.8|847.4|849.6|849.2|850.6|849.9|847.1|846.9|343005
1604501100000|2020-11-04 14:45:00|849.7|849.3|851|850.7|851.8|851.2|847.2|847.1|344866
1604501400000|2020-11-04 14:50:00|851.1|850.6|851.1|850.7|852.2|851.7|849.5|849.2|139425
1604501700000|2020-11-04 14:55:00|851|850.6|854.1|853.8|854.6|854.1|849.5|849.1|165517
1604502000000|2020-11-04 15:00:00|854|853.9|854.6|854.3|855.5|855|852.9|852.6|116020
1604502300000|2020-11-04 15:05:00|854.5|854.2|856.3|855.9|856.4|855.9|853.9|853.4|105894
1604502600000|2020-11-04 15:10:00|856.4|856|858.3|857.9|858.9|858.5|856|855.7|114692
1604502900000|2020-11-04 15:15:00|858.2|858|857.8|857.4|858.5|858.2|856|855.6|112516
1604503200000|2020-11-04 15:20:00|857.9|857.5|859.4|858.8|861.6|861.1|857.6|857.2|141154
1604503500000|2020-11-04 15:25:00|859.5|858.9|855.5|855.2|859.6|859|855.1|854.7|136457
1604503800000|2020-11-04 15:30:00|855.6|855.3|856.9|856.5|857.7|857.5|854.9|854.4|82730
1604504100000|2020-11-04 15:35:00|857|856.6|854.1|853.7|857|856.8|852.5|852.1|181482
1604504400000|2020-11-04 15:40:00|854|853.8|856.2|855.8|856.4|856.3|853.1|852.9|108101
1604504700000|2020-11-04 15:45:00|856|856|858.8|858.5|859.9|859.6|854.8|854.5|157626
1604505000000|2020-11-04 15:50:00|858.9|858.6|861|860.7|861.3|861|858.6|858.3|167072
1604505300000|2020-11-04 15:55:00|861.1|860.8|859.4|859.2|861.1|860.8|858.5|858.2|125770
1604505600000|2020-11-04 16:00:00|859.5|859.3|858.6|858.3|860.5|860.2|857.3|857|235592
1604505900000|2020-11-04 16:05:00|858.8|858.4|857.8|857.7|860.6|860.3|857.7|857.5|221363
1604506200000|2020-11-04 16:10:00|857.9|857.6|856.9|856.6|858.7|858.3|856.4|856.3|202805
1604506500000|2020-11-04 16:15:00|857|856.7|858.2|858|859|858.7|856.2|856|164358
1604506800000|2020-11-04 16:20:00|858.3|857.9|859|858.7|859.7|859.4|857.6|857.3|253457
1604507100000|2020-11-04 16:25:00|858.9|858.6|856.9|856.4|859.7|859.5|856.7|856.4|280339
1604563200000|2020-11-05 08:00:00|855|853.2|860|859.3|860.8|859.8|852.6|851|443721
1604563500000|2020-11-05 08:05:00|860.2|859.4|856.2|855.6|860.3|859.4|853|852.2|176322
1604563800000|2020-11-05 08:10:00|856.3|855.7|855.7|855.3|858.2|857.6|852.4|851.5|254032
1604564100000|2020-11-05 08:15:00|855.8|855.5|853.9|853.7|857.4|857.1|853.1|852.6|134119
1604564400000|2020-11-05 08:20:00|853.8|853.6|850.4|849.9|854.3|854.2|849.8|849.5|332552
1604564700000|2020-11-05 08:25:00|850.3|849.8|848|847.7|851|850.5|846.7|846.4|346674
1604565000000|2020-11-05 08:30:00|848.2|847.8|847.5|846.9|848.3|848|844.5|844.3|321591
1604565300000|2020-11-05 08:35:00|847.4|846.8|847.5|847|848.1|847.5|844.9|844.5|140854
1604565600000|2020-11-05 08:40:00|847.4|847.1|845.4|845.1|848.8|848.2|844.2|843.6|263627
1604565900000|2020-11-05 08:45:00|845.3|845.2|841.6|841.3|847|846.5|841.4|841.1|298923
1604566200000|2020-11-05 08:50:00|841.5|841.2|844.1|843.7|845.2|844.8|841.2|841|93482
1604566500000|2020-11-05 08:55:00|844.2|843.6|841.4|841.1|844.2|843.9|840.1|840|221131
1604566800000|2020-11-05 09:00:00|841.3|841|839.6|839.3|841.5|841.3|838.7|838.5|243399
1604567100000|2020-11-05 09:05:00|839.5|839.2|834.7|834.4|839.5|839.2|833.6|833.1|284363
1604567400000|2020-11-05 09:10:00|834.9|834.5|834.2|833.7|835|834.8|831.3|831|190865
1604567700000|2020-11-05 09:15:00|834.3|833.8|832.9|832.4|837.2|837|832.8|832.3|220107
1604568000000|2020-11-05 09:20:00|832.8|832.3|833.6|833|834.2|833.7|831|830.8|233792
1604568300000|2020-11-05 09:25:00|833.5|832.9|832.8|832.3|834.2|833.9|831.6|831.3|96831
1604568600000|2020-11-05 09:30:00|832.7|832.4|834.3|833.8|835.1|835|831.8|831.4|187996
1604568900000|2020-11-05 09:35:00|834.1|833.7|837.5|837.1|837.8|837.5|833.9|833.6|166746
1604569200000|2020-11-05 09:40:00|837.4|836.9|839.1|838.8|839.1|839|836.3|836|302479
1604569500000|2020-11-05 09:45:00|839|838.9|840|839.8|840.9|840.5|838.5|838.2|122369
1604569800000|2020-11-05 09:50:00|839.9|839.7|840.5|840.2|841.3|840.9|838.9|838.4|109946
1604570100000|2020-11-05 09:55:00|840.4|840.1|842.2|842|842.6|842.4|839.4|839|122165
1604570400000|2020-11-05 10:00:00|842.1|841.9|841|840.7|842.3|842.1|839.5|839.1|102415
1604570700000|2020-11-05 10:05:00|840.8|840.6|842.7|842.3|844.1|844|840.2|840|213005
1604571000000|2020-11-05 10:10:00|842.5|842.2|840|839.7|843|842.7|840|839.5|99841
1604571300000|2020-11-05 10:15:00|840.2|839.8|838.8|838.5|841.7|841.6|838.8|838.4|86393
1604571600000|2020-11-05 10:20:00|838.6|838.4|840.4|840|841.2|840.9|838|837.7|95662
1604571900000|2020-11-05 10:25:00|840.3|839.9|838|837.7|840.3|839.9|837.1|836.9|74875
1604572200000|2020-11-05 10:30:00|837.9|837.6|839.7|839.3|839.9|839.5|835.5|835.2|111137
1604572500000|2020-11-05 10:35:00|839.8|839.4|839.4|839|841.6|841.1|838.7|838.5|157936
1604572800000|2020-11-05 10:40:00|839.5|839.1|840.3|839.9|841.8|841.3|839.2|839.1|44512
1604573100000|2020-11-05 10:45:00|840.2|839.8|843.9|843.5|844|843.6|840|839.8|41271
1604573400000|2020-11-05 10:50:00|843.8|843.4|842.5|842.2|843.9|843.5|841.9|841.5|95637
1604573700000|2020-11-05 10:55:00|842.4|842.3|844.4|844.1|844.8|844.6|842.2|841.9|162180
1604574000000|2020-11-05 11:00:00|844.3|844|843.5|843.1|845|844.5|842.3|842.2|110523
1604574300000|2020-11-05 11:05:00|843.4|843.2|844.3|844.1|844.8|844.7|842.5|842.4|139948
1604574600000|2020-11-05 11:10:00|844.4|844.2|848.5|848|848.9|848.6|844.3|844.1|111047
1604574900000|2020-11-05 11:15:00|848.4|847.9|848.7|848.4|849.7|849.2|847.5|847.2|110652
1604575200000|2020-11-05 11:20:00|848.8|848.5|850.7|850.4|851.3|850.9|847.8|847.4|93993
1604575500000|2020-11-05 11:25:00|850.6|850.3|851.5|851|851.8|851.6|849|848.6|102927
1604575800000|2020-11-05 11:30:00|851.2|851.1|846.4|845.9|851.2|851.1|845.7|845.4|82165
1604576100000|2020-11-05 11:35:00|846.1|846|845.8|845.3|847.5|847|845.4|845.2|38261
1604576400000|2020-11-05 11:40:00|845.5|845.4|846.9|846.4|847.9|847.4|844.8|844.2|39547
1604576700000|2020-11-05 11:45:00|847.1|846.5|847.2|846.8|849.5|849.1|846.9|846.5|35377
1604577000000|2020-11-05 11:50:00|847.3|846.9|846.1|845.7|847.7|847.3|845.5|845|31935
1604577300000|2020-11-05 11:55:00|846|845.6|845.7|845.3|847.8|847.5|845.5|845.2|44345
1604577600000|2020-11-05 12:00:00|845.9|845.4|844.8|844.4|845.9|845.4|842.8|842.6|101652
1604577900000|2020-11-05 12:05:00|844.7|844.3|843.7|843.4|845.4|845.1|843|842.8|86422
1604578200000|2020-11-05 12:10:00|843.6|843.3|842.7|842.5|844.1|843.7|842.1|841.8|85100
1604578500000|2020-11-05 12:15:00|842.6|842.4|844.3|844.1|844.9|844.6|842.4|842.2|85810
1604578800000|2020-11-05 12:20:00|844.2|843.9|843.4|842.9|844.3|843.9|842.4|842|57042
1604579100000|2020-11-05 12:25:00|843.3|842.8|845.1|844.8|845.7|845.4|842.7|842.4|88110
1604579400000|2020-11-05 12:30:00|845|844.7|844.8|844.5|845.1|844.8|843.4|843.1|71554
1604579700000|2020-11-05 12:35:00|844.7|844.6|843.1|842.9|845|844.9|842.8|842.4|100284
1604580000000|2020-11-05 12:40:00|843|842.8|840.1|839.9|843.1|842.8|839.2|839|169227
1604580300000|2020-11-05 12:45:00|840|839.8|839.7|839.4|840.9|840.7|839.6|839.3|117736
1604580600000|2020-11-05 12:50:00|839.6|839.3|840.3|840.1|840.6|840.3|837.8|837.3|133877
1604580900000|2020-11-05 12:55:00|840.2|840|840.2|840|840.9|840.8|840|839.9|55796
1604581200000|2020-11-05 13:00:00|840.3|840.1|839.7|839.4|840.3|840.1|839.2|838.9|38123
1604581500000|2020-11-05 13:05:00|839.8|839.5|839.5|839.3|840.6|840.4|838.7|838.3|87382
1604581800000|2020-11-05 13:10:00|839.4|839.2|841.6|841.2|841.6|841.4|839.2|839.1|27883
1604582100000|2020-11-05 13:15:00|841.5|841.3|841.6|841.2|842.7|842.2|839.9|839.6|82292
1604582400000|2020-11-05 13:20:00|841.7|841.3|843.7|843.2|843.7|843.3|841|840.6|37043
1604582700000|2020-11-05 13:25:00|843.8|843.1|843.2|842.7|843.8|843.2|841.8|841.4|30372
1604583000000|2020-11-05 13:30:00|842.9|842.8|840.4|840.2|843.2|843|840.2|840|97780
1604583300000|2020-11-05 13:35:00|840.3|840.1|840.9|840.4|841.9|841.5|840.3|840|42222
1604583600000|2020-11-05 13:40:00|841|840.5|842|841.7|842.7|842.3|840.7|840.5|56416
1604583900000|2020-11-05 13:45:00|841.9|841.6|842.5|842.2|843.5|843.1|841.9|841.6|22403
1604584200000|2020-11-05 13:50:00|842.6|842.3|845.2|845|845.9|845.6|842.5|842.2|112070
1604584500000|2020-11-05 13:55:00|845.3|845.1|842.2|841.8|845.9|845.6|842.2|841.7|42770
1604584800000|2020-11-05 14:00:00|842.3|841.9|843.2|842.8|844.9|844.5|842|841.9|110769
1604585100000|2020-11-05 14:05:00|843.1|842.9|842.6|842.1|843.3|843|841.1|840.7|59435
1604585400000|2020-11-05 14:10:00|842.7|842.2|840.7|840.3|842.8|842.4|840.7|840.3|67693
1604585700000|2020-11-05 14:15:00|840.6|840.4|841|840.5|842.8|842.5|840.3|840|90636
1604586000000|2020-11-05 14:20:00|840.9|840.6|841.5|841.1|842.1|841.8|840.5|840.1|63331
1604586300000|2020-11-05 14:25:00|841.4|841|841.8|841.5|842.3|842|841.1|840.8|67907
1604586600000|2020-11-05 14:30:00|841.9|841.6|844.1|843.9|845.1|844.8|840.5|840.3|235128
1604586900000|2020-11-05 14:35:00|844.2|844|843.8|843.5|846.1|845.8|843.8|843.5|80099
1604587200000|2020-11-05 14:40:00|843.9|843.6|844|843.7|844.5|844.1|842.1|841.7|122012
1604587500000|2020-11-05 14:45:00|844.1|843.8|844.9|844.5|846.4|845.8|843.9|843.5|90358
1604587800000|2020-11-05 14:50:00|844.7|844.4|848.1|847.8|848.2|848.1|844.3|844|115244
1604588100000|2020-11-05 14:55:00|848|847.9|850.3|849.9|850.8|850.5|847.9|847.8|184520
1604588400000|2020-11-05 15:00:00|850.2|850|851.6|851.2|851.8|851.5|849|848.5|176804
1604588700000|2020-11-05 15:05:00|851.8|851.3|854.7|854.4|854.8|854.6|851.2|850.9|244206
1604589000000|2020-11-05 15:10:00|854.8|854.5|855.6|855.1|855.7|855.3|853.6|853.3|155004
1604589300000|2020-11-05 15:15:00|855.7|855.2|856.1|855.8|856.5|856.2|854.3|854.2|180016
1604589600000|2020-11-05 15:20:00|856|855.7|856.8|856.6|857.3|857.1|855.3|855|128019
1604589900000|2020-11-05 15:25:00|856.7|856.4|853.3|853|856.9|856.6|853.1|852.8|114622
1604590200000|2020-11-05 15:30:00|853.2|852.9|855.7|855.4|855.8|855.5|853|852.7|123974
1604590500000|2020-11-05 15:35:00|855.6|855.3|854.6|854.3|856.4|856.2|853.6|853.4|92743
1604590800000|2020-11-05 15:40:00|854.5|854.2|856.5|856.2|856.8|856.7|854.2|854|94275
1604591100000|2020-11-05 15:45:00|856.6|856.3|856.3|856|858.6|858.2|856.1|855.9|182179
1604591400000|2020-11-05 15:50:00|856.2|855.9|854.3|854.1|856.8|856.7|854.2|854|97543
1604591700000|2020-11-05 15:55:00|854.2|854|854.3|854|855.9|855.6|853.5|853.1|146127
1604592000000|2020-11-05 16:00:00|854.4|854.1|853.9|853.6|855|854.7|853|852.7|139271
1604592300000|2020-11-05 16:05:00|853.8|853.5|853.9|853.7|855|854.8|853.3|853.1|181416
1604592600000|2020-11-05 16:10:00|854|853.8|853|852.7|854|853.8|851.6|851.4|135481
1604592900000|2020-11-05 16:15:00|853.1|852.8|855.4|855.2|855.7|855.4|852.9|852.8|116953
1604593200000|2020-11-05 16:20:00|855.3|855.3|854.3|854|855.4|855.3|853.7|853.4|151301
1604593500000|2020-11-05 16:25:00|854.2|854.1|853.6|853.2|855.5|855.3|853.6|853.2|164397
1604649600000|2020-11-06 08:00:00|850|849|854.4|853.9|856|855.5|849.8|848.4|323841
1604649900000|2020-11-06 08:05:00|854.5|854|864|863.6|864|863.6|853.8|853.1|390145
1604650200000|2020-11-06 08:10:00|863.9|863.7|859.4|858.9|864.5|863.8|857.1|856.6|122716
1604650500000|2020-11-06 08:15:00|859.6|859|855|854.5|859.9|859.3|854.2|853.6|91588
1604650800000|2020-11-06 08:20:00|854.9|854.4|855.8|855.2|857.9|857.3|853.8|853.1|40672
1604651100000|2020-11-06 08:25:00|855.7|855.1|855.5|855|857.4|856.9|855.1|854.2|78494
1604651400000|2020-11-06 08:30:00|855.4|854.7|851.6|851.2|855.5|855.1|850.7|850.5|172682
1604651700000|2020-11-06 08:35:00|851.5|851.1|852.7|852.3|854.5|854.1|851|850.7|95096
1604652000000|2020-11-06 08:40:00|852.6|852.2|850.8|850.4|852.6|852.4|849.8|849.6|63428
1604652300000|2020-11-06 08:45:00|850.9|850.5|853.7|853.5|855|854.5|850.6|850.2|66591
1604652600000|2020-11-06 08:50:00|853.8|853.6|856.5|856|857.3|856.8|853.8|853.5|53427
1604652900000|2020-11-06 08:55:00|856.4|855.9|854.8|854.2|856.4|855.9|853.4|853|30817
1604653200000|2020-11-06 09:00:00|854.7|854.1|853.7|853.1|854.8|854.2|851.8|851.5|33299
1604653500000|2020-11-06 09:05:00|853.6|853|851.6|851.5|854.6|854.1|850.9|850.2|22944
1604653800000|2020-11-06 09:10:00|851.7|851.2|847.1|846.6|851.7|851.2|846|845.7|291539
1604654100000|2020-11-06 09:15:00|847|846.5|847|846.6|847.6|847.3|845|844.9|305291
1604654400000|2020-11-06 09:20:00|847.1|846.7|850.4|849.8|850.5|850|847|846.7|32312
1604654700000|2020-11-06 09:25:00|850.5|849.9|849.4|848.8|852.2|851.4|849.4|848.7|160928
1604655000000|2020-11-06 09:30:00|849.3|848.7|849.3|849|850|849.6|848.3|847.8|22101
1604655300000|2020-11-06 09:35:00|849.2|848.8|848.2|847.6|850.8|850.3|847.7|847.4|99500
1604655600000|2020-11-06 09:40:00|848.1|848.1|849.5|849|849.8|849.6|847.6|847.3|221093
1604655900000|2020-11-06 09:45:00|849.4|849.1|849.7|849.2|850.1|849.9|848.1|847.6|54299
1604656200000|2020-11-06 09:50:00|849.6|849.1|848.7|848.3|850.7|850.4|847.9|847.6|170132
1604656500000|2020-11-06 09:55:00|848.6|848.2|848.9|848.6|850|849.7|847.8|847.4|152035
1604656800000|2020-11-06 10:00:00|848.8|848.7|847.9|847.6|849.3|849|846.8|846.5|154976
1604657100000|2020-11-06 10:05:00|847.8|847.7|847.7|847.4|850.9|850.7|847.4|847|90822
1604657400000|2020-11-06 10:10:00|847.5|847.5|849.2|848.9|849.7|849.4|846.8|846.5|94109
1604657700000|2020-11-06 10:15:00|849.1|848.8|851.5|851.1|852.3|852|848.7|848.4|81250
1604658000000|2020-11-06 10:20:00|851.3|851.2|852.2|851.8|852.3|852.2|850.6|850.3|87923
1604658300000|2020-11-06 10:25:00|852.3|852|856|855.5|856.2|855.9|852.1|852|171657
1604658600000|2020-11-06 10:30:00|855.7|855.4|858.2|858.1|858.7|858.5|855.4|855.1|133820
1604658900000|2020-11-06 10:35:00|858.3|858|858.7|858.5|859.6|859.2|858|857.8|89648
1604659200000|2020-11-06 10:40:00|858.6|858.4|857.7|857.4|859.1|858.8|856.8|856.3|71990
1604659500000|2020-11-06 10:45:00|857.6|857.2|856.2|855.8|858.4|858.1|855.7|855.3|105395
1604659800000|2020-11-06 10:50:00|856.3|855.7|856.1|855.6|857.3|856.9|855.1|855|110064
1604660100000|2020-11-06 10:55:00|856|855.7|856.2|855.9|856.5|856.2|854.6|854.4|115413
1604660400000|2020-11-06 11:00:00|856.1|855.8|857.8|857.4|858.8|858.3|855.7|855.5|59878
1604660700000|2020-11-06 11:05:00|857.7|857.3|858.6|858.3|858.7|858.4|856.8|856.4|45080
1604661000000|2020-11-06 11:10:00|858.7|858.4|854.9|854.6|858.8|858.5|854.8|854.5|28991
1604661300000|2020-11-06 11:15:00|854.8|854.5|855.4|855|856.6|856.4|854.8|854.5|45334
1604661600000|2020-11-06 11:20:00|855.2|854.9|857|856.7|857.5|857.2|855|854.8|35518
1604661900000|2020-11-06 11:25:00|857.1|856.8|856|855.5|857.2|856.9|854.8|854.4|104959
1604662200000|2020-11-06 11:30:00|855.9|855.6|856.6|856.2|856.7|856.3|854.5|854.1|34277
1604662500000|2020-11-06 11:35:00|856.5|856.3|856.2|855.9|857.1|856.8|855.2|855.1|29618
1604662800000|2020-11-06 11:40:00|856|855.8|855.3|854.9|856.6|856.3|854.6|854.2|33107
1604663100000|2020-11-06 11:45:00|855.5|855|853.8|853.3|857|856.9|853.5|853.2|99105
1604663400000|2020-11-06 11:50:00|853.7|853.2|854.6|854.4|855|854.9|853.3|853|40032
1604663700000|2020-11-06 11:55:00|854.7|854.5|856.8|856.6|856.9|856.6|854.7|854.4|34231
1604664000000|2020-11-06 12:00:00|856.7|856.5|855.3|855|856.8|856.5|855.1|855|227629
1604664300000|2020-11-06 12:05:00|855.2|854.9|855.7|855.3|856.1|855.7|854.1|853.9|37605
1604664600000|2020-11-06 12:10:00|855.6|855.2|855.6|855.3|855.7|855.4|854.7|854.4|49990
1604664900000|2020-11-06 12:15:00|855.5|855.2|857.3|857|857.5|857.2|855.5|855.1|28110
1604665200000|2020-11-06 12:20:00|857.4|857.1|855.3|855|857.4|857.3|855.3|855|26226
1604665500000|2020-11-06 12:25:00|855.4|855.1|854.2|854|856.1|855.9|854|853.9|58176
1604665800000|2020-11-06 12:30:00|854.3|854.1|852.4|852.3|854.4|854.2|852.3|852.2|113822
1604666100000|2020-11-06 12:35:00|852.5|852.4|851|850.7|854|853.9|850.8|850.4|144613
1604666400000|2020-11-06 12:40:00|850.9|850.8|852.1|851.7|854|853.7|849.5|849.4|82557
1604666700000|2020-11-06 12:45:00|852|851.8|853.3|853.1|853.4|853.2|851.5|851.1|71573
1604667000000|2020-11-06 12:50:00|853.2|853.2|854.4|854.1|855|854.7|852.8|852.6|37568
1604667300000|2020-11-06 12:55:00|854.6|854.2|855.3|855|856|855.8|854.6|854.2|44431
1604667600000|2020-11-06 13:00:00|855.4|855.1|856.4|856.2|856.5|856.2|853.9|853.8|46492
1604667900000|2020-11-06 13:05:00|856.6|856.3|856.7|856.6|857|856.8|855|854.7|34417
1604668200000|2020-11-06 13:10:00|856.6|856.5|858.9|858.7|859|858.7|856.4|856.1|41881
1604668500000|2020-11-06 13:15:00|858.8|858.8|860.4|860|861.1|860.8|858.8|858.6|87722
1604668800000|2020-11-06 13:20:00|860.3|860.1|860|859.6|861.3|860.9|859.6|859.3|39746
1604669100000|2020-11-06 13:25:00|859.9|859.7|861.4|861.3|861.7|861.3|859|858.6|101337
1604669400000|2020-11-06 13:30:00|861.6|860.6|866.2|865.9|866.8|866.5|861.2|859.8|289829
1604669700000|2020-11-06 13:35:00|866.1|865.8|859.7|859.2|866.2|866.1|859.6|858.9|144382
1604670000000|2020-11-06 13:40:00|859.6|859.1|859|858.5|861.5|861.1|858.7|858.2|195322
1604670300000|2020-11-06 13:45:00|858.8|858.6|859.9|859.6|862|861.6|858.8|858.6|56165
1604670600000|2020-11-06 13:50:00|860|859.7|859.4|858.8|861|860.7|857.9|857.2|120230
1604670900000|2020-11-06 13:55:00|859.5|858.9|860.3|859.8|861.3|861|858.8|858.4|175759
1604671200000|2020-11-06 14:00:00|860.4|859.9|860|859.7|861.3|860.8|858.1|857.7|283386
1604671500000|2020-11-06 14:05:00|859.7|859.6|861.6|861.1|861.7|861.1|858.9|858.6|61653
1604671800000|2020-11-06 14:10:00|861.5|861.2|864|863.7|864|863.7|860.9|860.7|35313
1604672100000|2020-11-06 14:15:00|863.9|863.6|865.4|865|866.4|866.1|863.3|863.1|304987
1604672400000|2020-11-06 14:20:00|865.3|864.9|864.6|864.3|865.6|865.1|862.3|862.1|111557
1604672700000|2020-11-06 14:25:00|864.5|864.2|861.8|861.3|864.6|864.3|861.5|861.2|98921
1604673000000|2020-11-06 14:30:00|861.7|861.4|859.5|859.2|861.7|861.4|858.3|858|299735
1604673300000|2020-11-06 14:35:00|859.6|859.3|860.6|860.2|861.3|861|859.1|858.8|114738
1604673600000|2020-11-06 14:40:00|860.5|860.1|862.8|862.4|863.5|863.1|859.8|859.7|69436
1604673900000|2020-11-06 14:45:00|862.9|862.5|859.9|859.5|863.4|863|859.7|859.2|73812
1604674200000|2020-11-06 14:50:00|860|859.6|859|858.8|860.2|859.9|857.9|857.5|98486
1604674500000|2020-11-06 14:55:00|858.9|858.7|859.3|858.8|860.7|860.4|856.2|856|138666
1604674800000|2020-11-06 15:00:00|859.2|858.7|857.6|857.2|860.6|860.1|857.4|857.1|81049
1604675100000|2020-11-06 15:05:00|857.7|857.1|858.9|858.7|859.9|859.5|856.5|856.1|73783
1604675400000|2020-11-06 15:10:00|858.8|858.6|858.7|858.3|860|859.6|858|857.6|100279
1604675700000|2020-11-06 15:15:00|858.6|858.2|857.5|857.2|859.2|858.8|856.9|856.6|67870
1604676000000|2020-11-06 15:20:00|857.4|857.1|859.3|859|859.4|859|856.3|856.1|107825
1604676300000|2020-11-06 15:25:00|859.2|858.9|857.2|856.9|859.2|858.9|857.2|856.8|37768
1604676600000|2020-11-06 15:30:00|857.1|856.8|854.8|854.4|857.5|857.2|854.4|854.2|84174
1604676900000|2020-11-06 15:35:00|854.9|854.5|855.9|855.5|857.1|856.7|854.2|853.9|138976
1604677200000|2020-11-06 15:40:00|856|855.6|857.9|857.7|858.9|858.6|855.7|855.5|125268
1604677500000|2020-11-06 15:45:00|857.8|857.6|857.8|857.5|858|857.8|856.2|855.8|75306
1604677800000|2020-11-06 15:50:00|858|857.6|859.3|858.9|859.6|859.3|857.5|857.3|98598
1604678100000|2020-11-06 15:55:00|859.2|858.8|854.6|854.4|859.2|858.8|853.5|852.9|107268
1604678400000|2020-11-06 16:00:00|854.7|854.5|855.5|855.1|856.4|855.9|853.2|853|199714
1604678700000|2020-11-06 16:05:00|855.4|855|856.7|856.3|857.2|856.8|855|854.9|95890
1604679000000|2020-11-06 16:10:00|856.6|856.4|855.1|855|857.5|857.2|854.7|854.6|164148
1604679300000|2020-11-06 16:15:00|855|854.9|854.6|854.3|856.7|856.4|854.1|853.9|168822
1604679600000|2020-11-06 16:20:00|854.7|854.4|853.7|853.5|854.8|854.5|851.9|851.6|235275
1604679900000|2020-11-06 16:25:00|853.6|853.3|853.3|852.7|854.6|854.2|852.3|852|189987
1604908800000|2020-11-09 08:00:00|870|869.7|867.8|867|871.7|870.9|867|866.6|513809
1604909100000|2020-11-09 08:05:00|868|867.1|870.2|869.8|873.7|873.1|867.9|867|297591
1604909400000|2020-11-09 08:10:00|870.1|870|871|870.8|872.8|872.1|869.1|868.2|195412
1604909700000|2020-11-09 08:15:00|871.1|870.9|873.8|873.5|874.3|873.8|871.1|870.6|112072
1604910000000|2020-11-09 08:20:00|874|873.6|870.1|869.8|875.8|875.5|869.2|868.7|279346
1604910300000|2020-11-09 08:25:00|870.2|869.9|863.5|863.2|871.2|870.7|863.4|862.7|198375
1604910600000|2020-11-09 08:30:00|863.4|863.1|864.8|864.3|865|864.3|861|860.6|226212
1604910900000|2020-11-09 08:35:00|864.9|864.4|869|868.5|869.1|868.5|864.9|864.4|89566
1604911200000|2020-11-09 08:40:00|868.7|868.6|866.5|865.9|868.7|868.6|864.9|864.4|132464
1604911500000|2020-11-09 08:45:00|866.4|865.8|865.1|864.6|866.5|866.1|864.2|863.8|118058
1604911800000|2020-11-09 08:50:00|865|864.5|864.1|863.8|866.6|866.4|864.1|863.8|66271
1604912100000|2020-11-09 08:55:00|864|863.9|863.9|863.5|864.6|864.1|861.8|861.4|81137
1604912400000|2020-11-09 09:00:00|863.8|863.4|862.8|862.5|865.1|864.8|862.6|862.1|94196
1604912700000|2020-11-09 09:05:00|862.9|862.4|863.8|863.6|863.9|863.6|861.4|861|61417
1604913000000|2020-11-09 09:10:00|863.9|863.5|868.7|868.6|869|868.7|863.7|863.5|98256
1604913300000|2020-11-09 09:15:00|868.6|868.5|868.9|868.6|869.5|869.3|867.8|867.6|36774
1604913600000|2020-11-09 09:20:00|868.8|868.5|867.6|867.1|869.4|869.1|866.5|866|124207
1604913900000|2020-11-09 09:25:00|867.7|867.2|867.2|866.7|868.5|868.2|866.2|865.6|16872
1604914200000|2020-11-09 09:30:00|867.3|866.8|868.3|867.8|868.6|868.4|866.6|866.3|115187
1604914500000|2020-11-09 09:35:00|868.2|867.7|868.2|867.6|868.5|868.1|867.4|867|20578
1604914800000|2020-11-09 09:40:00|868.3|867.7|869|868.7|869.3|868.8|867|866.6|93090
1604915100000|2020-11-09 09:45:00|868.9|868.8|868.5|868.3|869.1|868.8|867.6|867.3|16565
1604915400000|2020-11-09 09:50:00|868.6|868.4|868.2|867.9|869.8|869.5|868.1|867.8|60071
1604915700000|2020-11-09 09:55:00|868.3|867.8|867.3|866.9|868.5|868.1|866.3|865.9|58725
1604916000000|2020-11-09 10:00:00|867.4|867|870.5|870.1|870.6|870.2|867.1|866.7|79991
1604916300000|2020-11-09 10:05:00|870.6|870.2|870|869.6|871.2|870.7|867.9|867.8|78764
1604916600000|2020-11-09 10:10:00|869.9|869.5|870.4|869.9|871.6|871.4|869.8|869.5|56910
1604916900000|2020-11-09 10:15:00|869.9|869.8|869.6|869.3|870.8|870.6|869.2|869|51017
1604917200000|2020-11-09 10:20:00|869.5|869.1|870.8|870.4|871.1|870.7|868.5|868.1|28249
1604917500000|2020-11-09 10:25:00|870.7|870.3|870.7|870.5|871|870.6|868.5|868.2|64754
1604917800000|2020-11-09 10:30:00|870.6|870.4|870.6|870.2|871|870.9|870.1|869.7|70341
1604918100000|2020-11-09 10:35:00|870.7|870.3|871.1|870.8|871.4|871|869.3|868.9|23238
1604918400000|2020-11-09 10:40:00|870.9|870.9|871.8|871.5|872.6|872.5|870|869.8|92871
1604918700000|2020-11-09 10:45:00|871.9|871.6|872.8|872.5|872.9|872.5|871.2|870.9|69488
1604919000000|2020-11-09 10:50:00|872.7|872.4|873.6|873.4|873.8|873.6|872.5|872.2|108524
1604919300000|2020-11-09 10:55:00|873.5|873.3|873.6|873.3|874.2|874|873.1|872.9|65554
1604919600000|2020-11-09 11:00:00|873.7|873.4|874.1|873.6|874.2|874.1|872.4|872.1|49140
1604919900000|2020-11-09 11:05:00|873.7|873.5|872.9|872.5|873.8|873.6|872.1|872|71496
1604920200000|2020-11-09 11:10:00|873|872.6|872|871.5|873|872.7|870.5|870.3|69068
1604920500000|2020-11-09 11:15:00|871.9|871.6|872.7|872.5|873|872.7|870.9|870.5|30088
1604920800000|2020-11-09 11:20:00|872.6|872.2|872|871.7|873.5|873.2|871.3|871|46245
1604921100000|2020-11-09 11:25:00|872.1|871.8|871.4|871.1|872.8|872.5|870.8|870.5|47173
1604921400000|2020-11-09 11:30:00|871.5|871.2|870.9|870.5|872|871.6|870.1|870|150804
1604921700000|2020-11-09 11:35:00|870.8|870.4|871.2|870.9|871.7|871.4|870.2|870|95977
1604922000000|2020-11-09 11:40:00|871.3|870.8|870.4|870.3|871.4|871.1|870.2|870|64602
1604922300000|2020-11-09 11:45:00|870.5|870.4|888.9|888.2|889|888.9|870.5|870.4|2015270
1604922600000|2020-11-09 11:50:00|889|888.1|895.8|895.1|897.7|897.2|888.8|888|679959
1604922900000|2020-11-09 11:55:00|895.9|895.2|902.3|901.3|909.8|908.7|895.1|895|1478089
1604923200000|2020-11-09 12:00:00|902.2|901.2|897.9|896.9|905|903.3|895|893.9|328369
1604923500000|2020-11-09 12:05:00|897.8|897|909.6|908.6|910|909.9|895.5|895.2|937056
1604923800000|2020-11-09 12:10:00|909.5|908.7|904.8|903.1|915|914.2|901.3|899.7|1256553
1604924100000|2020-11-09 12:15:00|905.4|903.2|919.5|918.2|922.4|921.1|905|903.2|922743
1604924400000|2020-11-09 12:20:00|919.4|918.1|922|920.9|922.1|920.9|910.7|910|911671
1604924700000|2020-11-09 12:25:00|922.1|921|909.2|907.7|924.8|923.5|908.4|907.1|563986
1604925000000|2020-11-09 12:30:00|909.1|907.5|897.1|896|909.6|908.5|893.8|893.1|598126
1604925300000|2020-11-09 12:35:00|897.7|896.1|908.1|907.2|910|909.7|894.9|894.2|623842
1604925600000|2020-11-09 12:40:00|908.2|907.1|910.9|910|913|912.6|904.6|904.2|411520
1604925900000|2020-11-09 12:45:00|910.8|910.1|893.1|892|911|910.1|893.1|892|527727
1604926200000|2020-11-09 12:50:00|893|891.7|895.9|894.8|897.3|897.1|889.4|887.8|378540
1604926500000|2020-11-09 12:55:00|895.3|895.5|900.4|899.6|902.2|901.2|895.3|894.4|437904
1604926800000|2020-11-09 13:00:00|900|899.5|895.9|894.5|903|902.4|895.3|894|277951
1604927100000|2020-11-09 13:05:00|896.1|894.7|902.1|901.6|904|903.3|895.9|894.7|230692
1604927400000|2020-11-09 13:10:00|902.2|901.5|901.5|900.9|903.7|902.8|899.6|898.7|253387
1604927700000|2020-11-09 13:15:00|901.6|900.8|904|903.6|905.7|904.8|897|896.4|300754
1604928000000|2020-11-09 13:20:00|903.9|903.8|901.9|901.3|906.8|905.8|901.2|900.6|174970
1604928300000|2020-11-09 13:25:00|902.1|901.4|906|905.3|906.8|906.3|901.3|900.9|219239
1604928600000|2020-11-09 13:30:00|906.1|905.2|907.5|907.2|909|908.2|902.6|901.7|503582
1604928900000|2020-11-09 13:35:00|907.8|907.3|900.5|900.1|908.3|907.9|898.5|898|433091
1604929200000|2020-11-09 13:40:00|900.4|899.9|899.9|899.3|902.2|901.7|898.8|898.3|293754
1604929500000|2020-11-09 13:45:00|900|899.4|900.5|900.3|902.1|901.8|898.3|898.1|221839
1604929800000|2020-11-09 13:50:00|900.4|900|899.3|898.8|901.1|900.7|897.9|897.1|320146
1604930100000|2020-11-09 13:55:00|899.2|898.7|899.2|898.7|900.4|899.9|897.4|897|313070
1604930400000|2020-11-09 14:00:00|899.3|898.8|903.5|903|903.6|903|898.6|898.3|388843
1604930700000|2020-11-09 14:05:00|903.6|903.1|907.7|907.3|908.4|907.8|902.4|902.2|383705
1604931000000|2020-11-09 14:10:00|907.6|907.2|905|904.3|909|908.5|903.3|902.7|200081
1604931300000|2020-11-09 14:15:00|905.1|904.4|906.2|905.8|909.4|909|904.7|904.2|263198
1604931600000|2020-11-09 14:20:00|906.1|905.7|908.2|907.8|909.4|908.9|905.3|904.7|248927
1604931900000|2020-11-09 14:25:00|908.1|907.9|912.2|911.4|913|912.9|908.1|907.8|392456
1604932200000|2020-11-09 14:30:00|912.1|911.5|912.1|911.4|915|914.4|908.8|908|581636
1604932500000|2020-11-09 14:35:00|912.3|911.5|903.9|903.5|912.9|912.8|899.9|899.2|509294
1604932800000|2020-11-09 14:40:00|904|903.9|900.4|899.5|904.1|903.9|899.5|898.9|726413
1604933100000|2020-11-09 14:45:00|900.1|899.4|897.9|897.4|900.9|900.8|897|895.9|714515
1604933400000|2020-11-09 14:50:00|898|897.5|893.9|893.4|902.6|902.1|893.8|893.2|656696
1604933700000|2020-11-09 14:55:00|893.8|893.3|895.1|894.8|896.1|895.5|893.3|893|568997
1604934000000|2020-11-09 15:00:00|895|894.5|903.3|902.8|903.8|902.9|894.8|894.4|330876
1604934300000|2020-11-09 15:05:00|903.2|903.1|902.9|902.4|904.5|903.9|898.5|897.8|354253
1604934600000|2020-11-09 15:10:00|902.8|902.3|904.9|904.5|907|906.6|902.2|901.8|347976
1604934900000|2020-11-09 15:15:00|905|904.4|905.3|904.7|906.8|906|901.8|901.3|140452
1604935200000|2020-11-09 15:20:00|905.7|904.8|902.4|901.8|906|905.9|901.7|901.2|342786
1604935500000|2020-11-09 15:25:00|902.5|901.7|897.5|897|903|902.6|896.7|896.2|241597
1604935800000|2020-11-09 15:30:00|897.4|896.9|892.9|892.5|899.6|899|892.6|892.2|407845
1604936100000|2020-11-09 15:35:00|893.2|892.4|883.7|883.2|893.2|892.5|883.7|883|560334
1604936400000|2020-11-09 15:40:00|883.9|883.3|884.1|883.8|886.6|886|882.4|882|357237
1604936700000|2020-11-09 15:45:00|884.2|883.9|884|883.7|885.2|884.7|880.4|880.1|349367
1604937000000|2020-11-09 15:50:00|884.1|883.8|885.5|885.1|887.2|887|882.3|882|249124
1604937300000|2020-11-09 15:55:00|885.4|885.2|886.4|886|887.8|887.4|882.3|882.1|300050
1604937600000|2020-11-09 16:00:00|886.5|886.2|886.2|885.9|887.8|887.6|883.5|883|236037
1604937900000|2020-11-09 16:05:00|886.3|886|887.5|887.2|889.4|889|885.5|885.2|271946
1604938200000|2020-11-09 16:10:00|887.7|887.4|882.8|882.4|888.7|888.3|882.2|882|627727
1604938500000|2020-11-09 16:15:00|882.7|882.5|885.9|885.5|886.9|886.5|882.4|882.2|504405
1604938800000|2020-11-09 16:20:00|885.8|885.4|887.2|886.8|887.5|887.3|884|883.7|307865
1604939100000|2020-11-09 16:25:00|887.1|886.7|890.8|889.7|891.2|890.6|886|885.7|371712
1604995200000|2020-11-10 08:00:00|908.2|908.1|918.9|918|923|922.2|908.2|906.8|856232
1604995500000|2020-11-10 08:05:00|918.8|917.9|911.6|911|918.8|917.9|910.4|909.5|621329
1604995800000|2020-11-10 08:10:00|911.5|910.9|909.2|908.6|911.5|910.9|901.9|901|409859
1604996100000|2020-11-10 08:15:00|909.3|908.7|915.7|915|917.5|916.8|908.3|907.7|353988
1604996400000|2020-11-10 08:20:00|915.6|915.1|917.1|916.6|918.4|918.1|912.2|911.6|233628
1604996700000|2020-11-10 08:25:00|917.2|916.7|919.8|919|922.2|921.8|916.8|916.4|314693
1604997000000|2020-11-10 08:30:00|919.7|918.9|913.9|912.9|919.7|918.9|912.6|912.4|352926
1604997300000|2020-11-10 08:35:00|914|913|907.8|907.1|914.3|914|907.4|906.7|273030
1604997600000|2020-11-10 08:40:00|907.4|907|911.5|911.1|913|912.7|907.2|906.6|226363
1604997900000|2020-11-10 08:45:00|911.7|911.2|911.1|910.5|913.5|913.2|907.3|906.2|380966
1604998200000|2020-11-10 08:50:00|911.2|910.6|913.5|913|913.7|913.3|909|908.4|211354
1604998500000|2020-11-10 08:55:00|913.4|912.8|916.1|915.7|916.8|916.3|912.6|912.2|329655
1604998800000|2020-11-10 09:00:00|916|915.6|918.8|918.6|920|919.9|915.6|915.3|348949
1604999100000|2020-11-10 09:05:00|918.7|918.4|918.6|918.2|919.5|919.2|916.6|916.1|309176
1604999400000|2020-11-10 09:10:00|918.4|918.3|917.7|917.1|920.3|920|916.8|916.3|272418
1604999700000|2020-11-10 09:15:00|917.6|917|915.7|915.4|917.9|917.4|915.4|915|205424
1605000000000|2020-11-10 09:20:00|915.6|915.3|916.7|916.3|917|916.6|913.7|913.6|253519
1605000300000|2020-11-10 09:25:00|916.8|916.7|918.1|917.5|918.4|918|915.1|915|203364
1605000600000|2020-11-10 09:30:00|918.2|917.4|918.2|917.7|921.2|920.9|917.5|917.3|356163
1605000900000|2020-11-10 09:35:00|918.1|917.6|917.1|916.8|918.2|917.8|914.5|914.2|238635
1605001200000|2020-11-10 09:40:00|917.4|916.9|918.5|918.1|918.7|918.3|916.3|916|232662
1605001500000|2020-11-10 09:45:00|918.6|918.2|923.7|923.4|924.5|924.2|917.4|917.2|375324
1605001800000|2020-11-10 09:50:00|923.6|923.5|922.2|921.7|924|923.9|919.1|918.7|243218
1605002100000|2020-11-10 09:55:00|922.1|921.8|923.7|923.2|925.8|925.3|921|920.2|310237
1605002400000|2020-11-10 10:00:00|923.6|923.1|925.8|925.5|926.9|926.4|922.5|922.3|236396
1605002700000|2020-11-10 10:05:00|926|925.6|923.1|922.8|926.5|925.9|921.8|921.3|229732
1605003000000|2020-11-10 10:10:00|923.2|922.7|923.5|923.1|926.7|926.1|922.3|922|223750
1605003300000|2020-11-10 10:15:00|923.4|922.9|920.4|920.1|924|923.5|920.4|920|243592
1605003600000|2020-11-10 10:20:00|920.3|920|914.5|913.8|921.3|920.5|913.6|913.1|379777
1605003900000|2020-11-10 10:25:00|914.6|913.9|911.4|910.5|915.1|914.2|909.6|909|198755
1605004200000|2020-11-10 10:30:00|910.9|910.9|913.4|912.6|914.8|914.2|909.9|909.6|110222
1605004500000|2020-11-10 10:35:00|913.3|912.7|917|916.4|917.3|917|912.6|912.1|77220
1605004800000|2020-11-10 10:40:00|917.1|916.3|912.9|912.2|917.3|916.7|912.3|911.6|84817
1605005100000|2020-11-10 10:45:00|912.7|912.1|911.9|911.4|914.2|914|911.8|911.2|132293
1605005400000|2020-11-10 10:50:00|912|911.5|911.2|910.7|913.1|912.4|908.6|908|225860
1605005700000|2020-11-10 10:55:00|911.3|910.6|911.1|910.7|912.5|912|910.7|910.1|87425
1605006000000|2020-11-10 11:00:00|911.2|910.8|911.9|911.4|911.9|911.5|908.8|908.6|210060
1605006300000|2020-11-10 11:05:00|912|911.5|912.2|911.9|912.5|912.3|910.2|910|128133
1605006600000|2020-11-10 11:10:00|912.3|912|911.5|910.9|913.1|912.7|910.2|909.8|142268
1605006900000|2020-11-10 11:15:00|911.4|911|910.7|910.2|912.1|911.8|909.6|909|74496
1605007200000|2020-11-10 11:20:00|910.8|910.3|910.7|910.2|911.8|911.5|909.7|909.4|73958
1605007500000|2020-11-10 11:25:00|910.5|910.3|907.4|907.1|911.3|910.9|906.5|906|223243
1605007800000|2020-11-10 11:30:00|907.5|907.2|908.3|907.8|908.9|908.3|905.6|905.4|159436
1605008100000|2020-11-10 11:35:00|908.2|907.6|906.7|906.3|908.3|907.7|905.9|905.4|195200
1605008400000|2020-11-10 11:40:00|906.6|906.4|904.1|903.9|908.6|908.3|903.9|903.5|123707
1605008700000|2020-11-10 11:45:00|904|903.8|901|900.8|904.8|904.5|900.6|900.4|245863
1605009000000|2020-11-10 11:50:00|901.1|900.9|906.3|906|906.3|906|899.2|899|314509
1605009300000|2020-11-10 11:55:00|906.4|906.1|910.9|910.2|911|910.2|906|905.8|143528
1605009600000|2020-11-10 12:00:00|910.8|910.1|903|902.4|911|910.2|901.4|901|166686
1605009900000|2020-11-10 12:05:00|903.2|902.3|898.4|897.9|903.6|903.1|897.7|897.4|286658
1605010200000|2020-11-10 12:10:00|898.3|897.8|899.1|898.9|900.2|900|897.7|897|134837
1605010500000|2020-11-10 12:15:00|899|898.7|900.6|900.4|901.2|900.7|898.1|898|72485
1605010800000|2020-11-10 12:20:00|900.8|900.5|898.9|898.7|901.6|901.1|898.6|898.4|108597
1605011100000|2020-11-10 12:25:00|898.8|898.8|903.6|903.3|904|903.4|897.9|897.6|233407
1605011400000|2020-11-10 12:30:00|903.7|903.2|905.4|905.2|906|905.9|902.3|902.1|187735
1605011700000|2020-11-10 12:35:00|905.5|905.3|906.4|905.8|907.8|907.6|905.2|904.9|163013
1605012000000|2020-11-10 12:40:00|906.5|905.9|907.7|907.1|909|908.6|906.5|905.9|176975
1605012300000|2020-11-10 12:45:00|907.8|907.2|903.9|903.6|908.4|907.9|903.5|903.4|105525
1605012600000|2020-11-10 12:50:00|903.7|903.7|903.1|902.8|905|904.7|901.9|901.5|117567
1605012900000|2020-11-10 12:55:00|903.3|902.9|901|900.5|903.3|902.9|899.9|899.6|150150
1605013200000|2020-11-10 13:00:00|901.2|900.6|904.5|904.2|904.9|904.4|901.2|900.6|94224
1605013500000|2020-11-10 13:05:00|904.4|904|903.2|902.9|904.6|904.4|902.3|901.9|86282
1605013800000|2020-11-10 13:10:00|903.1|903|906.2|906|906.6|906|901.6|901.2|122741
1605014100000|2020-11-10 13:15:00|906.3|906.1|906.1|905.6|907.4|907|905.2|905|79723
1605014400000|2020-11-10 13:20:00|905.8|905.7|905.1|904.5|906.3|906.1|904.6|904.4|41131
1605014700000|2020-11-10 13:25:00|905|904.3|906.7|906.4|907.2|906.8|904|903.6|59209
1605015000000|2020-11-10 13:30:00|906.8|906.5|906.3|905.8|907.5|907.2|905.1|904.6|70081
1605015300000|2020-11-10 13:35:00|906.2|905.9|902.6|902|906.8|906.5|902|901.5|160133
1605015600000|2020-11-10 13:40:00|902.5|901.9|901.4|901|902.7|902.2|900.1|900|70845
1605015900000|2020-11-10 13:45:00|901.5|901.1|902.6|902.1|904|903.7|900.8|900.4|60548
1605016200000|2020-11-10 13:50:00|902.3|902.2|903.9|903.4|904.5|904.1|902.3|901.9|111876
1605016500000|2020-11-10 13:55:00|903.8|903.5|905.8|905.5|905.9|905.5|902.9|902.5|129172
1605016800000|2020-11-10 14:00:00|905.7|905.4|908|907.5|908.9|908.5|903.6|903.5|263220
1605017100000|2020-11-10 14:05:00|907.9|907.3|905.9|905.5|909.7|909.2|905.6|905.2|110042
1605017400000|2020-11-10 14:10:00|905.7|905.6|905.7|905.4|907.3|906.9|904.5|904.3|98314
1605017700000|2020-11-10 14:15:00|905.8|905.5|902.3|902.1|906.9|906.5|901.9|901.2|85653
1605018000000|2020-11-10 14:20:00|902.4|902.2|905.1|904.5|905.8|905.4|902.4|902.1|107116
1605018300000|2020-11-10 14:25:00|905|904.3|908|907.5|908.5|908|904|903.4|173239
1605018600000|2020-11-10 14:30:00|907.9|907.6|899.1|898.4|908.9|908.4|898.1|897.5|513286
1605018900000|2020-11-10 14:35:00|899|898|902.6|902|903|902.5|896.3|895.9|185649
1605019200000|2020-11-10 14:40:00|902.7|902.1|902.4|901.8|904.2|903.7|900.2|899.9|137339
1605019500000|2020-11-10 14:45:00|902.3|901.6|906.5|906.2|906.7|906.2|901.6|901.4|261347
1605019800000|2020-11-10 14:50:00|906.4|905.9|907.5|907.3|909|908.7|905.5|905.1|277030
1605020100000|2020-11-10 14:55:00|907.4|907.1|910.4|910.2|911|910.6|907.1|906.8|481660
1605020400000|2020-11-10 15:00:00|910.3|910|913.2|912.8|913.6|913.4|909.3|909|268013
1605020700000|2020-11-10 15:05:00|913.1|912.9|911.1|910.7|913.6|913.5|909.3|908.9|282688
1605021000000|2020-11-10 15:10:00|911.2|910.8|912.6|912.3|913.6|913.3|910.5|910.3|278077
1605021300000|2020-11-10 15:15:00|912.5|912.2|911|910.5|914|913.6|910.4|910|294937
1605021600000|2020-11-10 15:20:00|910.9|910.4|906.3|905.7|911.5|911.1|906|905.5|248467
1605021900000|2020-11-10 15:25:00|906.2|905.5|906.2|905.7|907.6|907.1|902.9|902.4|265454
1605022200000|2020-11-10 15:30:00|906.3|905.8|907.5|907|907.9|907.7|904.9|904.3|117639
1605022500000|2020-11-10 15:35:00|907.6|907.1|903.2|902.7|908.3|907.9|902.5|902.3|139400
1605022800000|2020-11-10 15:40:00|903.1|902.8|905|904.5|905|904.5|901.8|901.4|201148
1605023100000|2020-11-10 15:45:00|905.1|904.4|904.1|903.8|906.6|906.2|902.5|902.3|175066
1605023400000|2020-11-10 15:50:00|904|903.7|903.5|903.3|905.6|905.5|902.8|902.4|280123
1605023700000|2020-11-10 15:55:00|903.6|903.4|906.7|906.3|907.9|907.2|903.5|903.1|420062
1605024000000|2020-11-10 16:00:00|906.1|906.2|906.4|906|907.1|906.7|903.9|903.6|286716
1605024300000|2020-11-10 16:05:00|906.5|905.9|906.5|906.1|908.4|908.1|905.1|904.6|420696
1605024600000|2020-11-10 16:10:00|906.4|906.2|906.9|906.6|907.6|907.3|905.6|905.3|178766
1605024900000|2020-11-10 16:15:00|906.8|906.5|907.9|907.5|908.8|908.7|906.2|906|206793
1605025200000|2020-11-10 16:20:00|908|907.6|907.9|907.6|908.8|908.5|906.5|906.3|202654
1605025500000|2020-11-10 16:25:00|907.8|907.5|909.2|908.3|909.8|909.7|907.6|907.4|341996
1604995200000|2020-11-10 08:00:00|908.2|908.1|918.9|918|923|922.2|908.2|906.8|856232
1604995500000|2020-11-10 08:05:00|918.8|917.9|911.6|911|918.8|917.9|910.4|909.5|621329
1604995800000|2020-11-10 08:10:00|911.5|910.9|909.2|908.6|911.5|910.9|901.9|901|409859
1604996100000|2020-11-10 08:15:00|909.3|908.7|915.7|915|917.5|916.8|908.3|907.7|353988
1604996400000|2020-11-10 08:20:00|915.6|915.1|917.1|916.6|918.4|918.1|912.2|911.6|233628
1604996700000|2020-11-10 08:25:00|917.2|916.7|919.8|919|922.2|921.8|916.8|916.4|314693
1604997000000|2020-11-10 08:30:00|919.7|918.9|913.9|912.9|919.7|918.9|912.6|912.4|352926
1604997300000|2020-11-10 08:35:00|914|913|907.8|907.1|914.3|914|907.4|906.7|273030
1604997600000|2020-11-10 08:40:00|907.4|907|911.5|911.1|913|912.7|907.2|906.6|226363
1604997900000|2020-11-10 08:45:00|911.7|911.2|911.1|910.5|913.5|913.2|907.3|906.2|380966
1604998200000|2020-11-10 08:50:00|911.2|910.6|913.5|913|913.7|913.3|909|908.4|211354
1604998500000|2020-11-10 08:55:00|913.4|912.8|916.1|915.7|916.8|916.3|912.6|912.2|329655
1604998800000|2020-11-10 09:00:00|916|915.6|918.8|918.6|920|919.9|915.6|915.3|348949
1604999100000|2020-11-10 09:05:00|918.7|918.4|918.6|918.2|919.5|919.2|916.6|916.1|309176
1604999400000|2020-11-10 09:10:00|918.4|918.3|917.7|917.1|920.3|920|916.8|916.3|272418
1604999700000|2020-11-10 09:15:00|917.6|917|915.7|915.4|917.9|917.4|915.4|915|205424
1605000000000|2020-11-10 09:20:00|915.6|915.3|916.7|916.3|917|916.6|913.7|913.6|253519
1605000300000|2020-11-10 09:25:00|916.8|916.7|918.1|917.5|918.4|918|915.1|915|203364
1605000600000|2020-11-10 09:30:00|918.2|917.4|918.2|917.7|921.2|920.9|917.5|917.3|356163
1605000900000|2020-11-10 09:35:00|918.1|917.6|917.1|916.8|918.2|917.8|914.5|914.2|238635
1605001200000|2020-11-10 09:40:00|917.4|916.9|918.5|918.1|918.7|918.3|916.3|916|232662
1605001500000|2020-11-10 09:45:00|918.6|918.2|923.7|923.4|924.5|924.2|917.4|917.2|375324
1605001800000|2020-11-10 09:50:00|923.6|923.5|922.2|921.7|924|923.9|919.1|918.7|243218
1605002100000|2020-11-10 09:55:00|922.1|921.8|923.7|923.2|925.8|925.3|921|920.2|310237
1605002400000|2020-11-10 10:00:00|923.6|923.1|925.8|925.5|926.9|926.4|922.5|922.3|236396
1605002700000|2020-11-10 10:05:00|926|925.6|923.1|922.8|926.5|925.9|921.8|921.3|229732
1605003000000|2020-11-10 10:10:00|923.2|922.7|923.5|923.1|926.7|926.1|922.3|922|223750
1605003300000|2020-11-10 10:15:00|923.4|922.9|920.4|920.1|924|923.5|920.4|920|243592
1605003600000|2020-11-10 10:20:00|920.3|920|914.5|913.8|921.3|920.5|913.6|913.1|379777
1605003900000|2020-11-10 10:25:00|914.6|913.9|911.4|910.5|915.1|914.2|909.6|909|198755
1605004200000|2020-11-10 10:30:00|910.9|910.9|913.4|912.6|914.8|914.2|909.9|909.6|110222
1605004500000|2020-11-10 10:35:00|913.3|912.7|917|916.4|917.3|917|912.6|912.1|77220
1605004800000|2020-11-10 10:40:00|917.1|916.3|912.9|912.2|917.3|916.7|912.3|911.6|84817
1605005100000|2020-11-10 10:45:00|912.7|912.1|911.9|911.4|914.2|914|911.8|911.2|132293
1605005400000|2020-11-10 10:50:00|912|911.5|911.2|910.7|913.1|912.4|908.6|908|225860
1605005700000|2020-11-10 10:55:00|911.3|910.6|911.1|910.7|912.5|912|910.7|910.1|87425
1605006000000|2020-11-10 11:00:00|911.2|910.8|911.9|911.4|911.9|911.5|908.8|908.6|210060
1605006300000|2020-11-10 11:05:00|912|911.5|912.2|911.9|912.5|912.3|910.2|910|128133
1605006600000|2020-11-10 11:10:00|912.3|912|911.5|910.9|913.1|912.7|910.2|909.8|142268
1605006900000|2020-11-10 11:15:00|911.4|911|910.7|910.2|912.1|911.8|909.6|909|74496
1605007200000|2020-11-10 11:20:00|910.8|910.3|910.7|910.2|911.8|911.5|909.7|909.4|73958
1605007500000|2020-11-10 11:25:00|910.5|910.3|907.4|907.1|911.3|910.9|906.5|906|223243
1605007800000|2020-11-10 11:30:00|907.5|907.2|908.3|907.8|908.9|908.3|905.6|905.4|159436
1605008100000|2020-11-10 11:35:00|908.2|907.6|906.7|906.3|908.3|907.7|905.9|905.4|195200
1605008400000|2020-11-10 11:40:00|906.6|906.4|904.1|903.9|908.6|908.3|903.9|903.5|123707
1605008700000|2020-11-10 11:45:00|904|903.8|901|900.8|904.8|904.5|900.6|900.4|245863
1605009000000|2020-11-10 11:50:00|901.1|900.9|906.3|906|906.3|906|899.2|899|314509
1605009300000|2020-11-10 11:55:00|906.4|906.1|910.9|910.2|911|910.2|906|905.8|143528
1605009600000|2020-11-10 12:00:00|910.8|910.1|903|902.4|911|910.2|901.4|901|166686
1605009900000|2020-11-10 12:05:00|903.2|902.3|898.4|897.9|903.6|903.1|897.7|897.4|286658
1605010200000|2020-11-10 12:10:00|898.3|897.8|899.1|898.9|900.2|900|897.7|897|134837
1605010500000|2020-11-10 12:15:00|899|898.7|900.6|900.4|901.2|900.7|898.1|898|72485
1605010800000|2020-11-10 12:20:00|900.8|900.5|898.9|898.7|901.6|901.1|898.6|898.4|108597
1605011100000|2020-11-10 12:25:00|898.8|898.8|903.6|903.3|904|903.4|897.9|897.6|233407
1605011400000|2020-11-10 12:30:00|903.7|903.2|905.4|905.2|906|905.9|902.3|902.1|187735
1605011700000|2020-11-10 12:35:00|905.5|905.3|906.4|905.8|907.8|907.6|905.2|904.9|163013
1605012000000|2020-11-10 12:40:00|906.5|905.9|907.7|907.1|909|908.6|906.5|905.9|176975
1605012300000|2020-11-10 12:45:00|907.8|907.2|903.9|903.6|908.4|907.9|903.5|903.4|105525
1605012600000|2020-11-10 12:50:00|903.7|903.7|903.1|902.8|905|904.7|901.9|901.5|117567
1605012900000|2020-11-10 12:55:00|903.3|902.9|901|900.5|903.3|902.9|899.9|899.6|150150
1605013200000|2020-11-10 13:00:00|901.2|900.6|904.5|904.2|904.9|904.4|901.2|900.6|94224
1605013500000|2020-11-10 13:05:00|904.4|904|903.2|902.9|904.6|904.4|902.3|901.9|86282
1605013800000|2020-11-10 13:10:00|903.1|903|906.2|906|906.6|906|901.6|901.2|122741
1605014100000|2020-11-10 13:15:00|906.3|906.1|906.1|905.6|907.4|907|905.2|905|79723
1605014400000|2020-11-10 13:20:00|905.8|905.7|905.1|904.5|906.3|906.1|904.6|904.4|41131
1605014700000|2020-11-10 13:25:00|905|904.3|906.7|906.4|907.2|906.8|904|903.6|59209
1605015000000|2020-11-10 13:30:00|906.8|906.5|906.3|905.8|907.5|907.2|905.1|904.6|70081
1605015300000|2020-11-10 13:35:00|906.2|905.9|902.6|902|906.8|906.5|902|901.5|160133
1605015600000|2020-11-10 13:40:00|902.5|901.9|901.4|901|902.7|902.2|900.1|900|70845
1605015900000|2020-11-10 13:45:00|901.5|901.1|902.6|902.1|904|903.7|900.8|900.4|60548
1605016200000|2020-11-10 13:50:00|902.3|902.2|903.9|903.4|904.5|904.1|902.3|901.9|111876
1605016500000|2020-11-10 13:55:00|903.8|903.5|905.8|905.5|905.9|905.5|902.9|902.5|129172
1605016800000|2020-11-10 14:00:00|905.7|905.4|908|907.5|908.9|908.5|903.6|903.5|263220
1605017100000|2020-11-10 14:05:00|907.9|907.3|905.9|905.5|909.7|909.2|905.6|905.2|110042
1605017400000|2020-11-10 14:10:00|905.7|905.6|905.7|905.4|907.3|906.9|904.5|904.3|98314
1605017700000|2020-11-10 14:15:00|905.8|905.5|902.3|902.1|906.9|906.5|901.9|901.2|85653
1605018000000|2020-11-10 14:20:00|902.4|902.2|905.1|904.5|905.8|905.4|902.4|902.1|107116
1605018300000|2020-11-10 14:25:00|905|904.3|908|907.5|908.5|908|904|903.4|173239
1605018600000|2020-11-10 14:30:00|907.9|907.6|899.1|898.4|908.9|908.4|898.1|897.5|513286
1605018900000|2020-11-10 14:35:00|899|898|902.6|902|903|902.5|896.3|895.9|185649
1605019200000|2020-11-10 14:40:00|902.7|902.1|902.4|901.8|904.2|903.7|900.2|899.9|137339
1605019500000|2020-11-10 14:45:00|902.3|901.6|906.5|906.2|906.7|906.2|901.6|901.4|261347
1605019800000|2020-11-10 14:50:00|906.4|905.9|907.5|907.3|909|908.7|905.5|905.1|277030
1605020100000|2020-11-10 14:55:00|907.4|907.1|910.4|910.2|911|910.6|907.1|906.8|481660
1605020400000|2020-11-10 15:00:00|910.3|910|913.2|912.8|913.6|913.4|909.3|909|268013
1605020700000|2020-11-10 15:05:00|913.1|912.9|911.1|910.7|913.6|913.5|909.3|908.9|282688
1605021000000|2020-11-10 15:10:00|911.2|910.8|912.6|912.3|913.6|913.3|910.5|910.3|278077
1605021300000|2020-11-10 15:15:00|912.5|912.2|911|910.5|914|913.6|910.4|910|294937
1605021600000|2020-11-10 15:20:00|910.9|910.4|906.3|905.7|911.5|911.1|906|905.5|248467
1605021900000|2020-11-10 15:25:00|906.2|905.5|906.2|905.7|907.6|907.1|902.9|902.4|265454
1605022200000|2020-11-10 15:30:00|906.3|905.8|907.5|907|907.9|907.7|904.9|904.3|117639
1605022500000|2020-11-10 15:35:00|907.6|907.1|903.2|902.7|908.3|907.9|902.5|902.3|139400
1605022800000|2020-11-10 15:40:00|903.1|902.8|905|904.5|905|904.5|901.8|901.4|201148
1605023100000|2020-11-10 15:45:00|905.1|904.4|904.1|903.8|906.6|906.2|902.5|902.3|175066
1605023400000|2020-11-10 15:50:00|904|903.7|903.5|903.3|905.6|905.5|902.8|902.4|280123
1605023700000|2020-11-10 15:55:00|903.6|903.4|906.7|906.3|907.9|907.2|903.5|903.1|420062
1605024000000|2020-11-10 16:00:00|906.1|906.2|906.4|906|907.1|906.7|903.9|903.6|286716
1605024300000|2020-11-10 16:05:00|906.5|905.9|906.5|906.1|908.4|908.1|905.1|904.6|420696
1605024600000|2020-11-10 16:10:00|906.4|906.2|906.9|906.6|907.6|907.3|905.6|905.3|178766
1605024900000|2020-11-10 16:15:00|906.8|906.5|907.9|907.5|908.8|908.7|906.2|906|206793
1605025200000|2020-11-10 16:20:00|908|907.6|907.9|907.6|908.8|908.5|906.5|906.3|202654
1605025500000|2020-11-10 16:25:00|907.8|907.5|909.2|908.3|909.8|909.7|907.6|907.4|341996
1605081600000|2020-11-11 08:00:00|904|902.6|907.9|907.1|909|908.1|903.8|902.6|294065
1605081900000|2020-11-11 08:05:00|907.8|907|902.3|901.7|908.3|907.8|900.7|900|308847
1605082200000|2020-11-11 08:10:00|902.2|901.6|902.7|902.4|905.1|904.6|901.9|901.3|307510
1605082500000|2020-11-11 08:15:00|902.6|902.3|900.8|900.3|902.7|902.3|898.3|898|404209
1605082800000|2020-11-11 08:20:00|900.7|900.2|904.3|903.8|906|905.5|898|897.6|315404
1605083100000|2020-11-11 08:25:00|904.6|903.9|904.6|904|906.8|906|903.7|903|162448
1605083400000|2020-11-11 08:30:00|904.5|903.9|899.1|898.3|904.5|904|898.6|898.2|186322
1605083700000|2020-11-11 08:35:00|899.3|898.4|900.7|900.2|903|902.6|898.9|898.3|127140
1605084000000|2020-11-11 08:40:00|900.9|900.3|900|899.5|904|903.2|899.9|898.9|217857
1605084300000|2020-11-11 08:45:00|900.2|899.6|902.6|902|903.7|903|897.5|897.2|416959
1605084600000|2020-11-11 08:50:00|902.8|902.1|900|899.4|903.3|902.6|898.6|898|167044
1605084900000|2020-11-11 08:55:00|899.9|899.5|906.7|906.1|906.9|906.4|899.7|899.3|208650
1605085200000|2020-11-11 09:00:00|906.6|906|906.4|905.9|908.7|908.2|905.7|905.4|110598
1605085500000|2020-11-11 09:05:00|906.5|906|902.7|902.2|908.3|907.6|902.4|901.7|121501
1605085800000|2020-11-11 09:10:00|902.8|902.3|900.6|900.3|903.6|903.1|900.5|900|77885
1605086100000|2020-11-11 09:15:00|900.7|900.4|901.6|901.1|902.3|901.9|900.5|900.1|134915
1605086400000|2020-11-11 09:20:00|901.3|901.2|904.2|904|904.7|904.4|901.2|900.6|103416
1605086700000|2020-11-11 09:25:00|904.3|903.9|901.4|901|905|904.7|900.9|900.1|173801
1605087000000|2020-11-11 09:30:00|901.3|900.8|900.9|900.4|903|902.6|900.5|900.1|71054
1605087300000|2020-11-11 09:35:00|901|900.5|902.3|901.9|902.7|902.4|900.5|900.2|46420
1605087600000|2020-11-11 09:40:00|902.4|902|904.5|904.1|905|904.5|902.1|901.9|99373
1605087900000|2020-11-11 09:45:00|904.7|904.2|907.6|907.3|908.2|908|904.1|903.8|138870
1605088200000|2020-11-11 09:50:00|907.7|907.4|906.7|906.3|908.1|907.6|905.9|905.5|117775
1605088500000|2020-11-11 09:55:00|906.8|906.4|907.5|907.3|908.2|908|906.3|905.9|126798
1605088800000|2020-11-11 10:00:00|907.4|907.2|907.6|907.4|909.1|908.7|906.9|906.6|131321
1605089100000|2020-11-11 10:05:00|907.9|907.5|906.6|906.2|908.1|907.9|906.2|906.1|84733
1605089400000|2020-11-11 10:10:00|906.5|906.1|905|904.7|907|906.7|904.4|903.8|82702
1605089700000|2020-11-11 10:15:00|905.2|904.8|903.7|903.5|906.1|905.7|903.3|903.2|205412
1605090000000|2020-11-11 10:20:00|903.8|903.6|904|903.8|904.9|904.5|902.1|902|117392
1605090300000|2020-11-11 10:25:00|903.9|903.7|904.9|904.6|905.9|905.6|902.8|902.3|62738
1605090600000|2020-11-11 10:30:00|904.8|904.4|904.4|904.1|905.1|905|903.3|902.8|34026
1605090900000|2020-11-11 10:35:00|904.2|904.2|901.5|901.1|904.5|904.3|901.1|900.6|183589
1605091200000|2020-11-11 10:40:00|901.3|901|900.6|900.2|902.9|902.8|900.1|899.9|162200
1605091500000|2020-11-11 10:45:00|900.7|900.1|900.7|900.4|901.7|901.2|899.3|899|106898
1605091800000|2020-11-11 10:50:00|900.8|900.5|901|900.6|901.8|901.4|900.2|900|102128
1605092100000|2020-11-11 10:55:00|901.1|900.7|899.5|899.2|901.2|901.1|899.5|899.2|73768
1605092400000|2020-11-11 11:00:00|899.6|899.3|902.3|901.9|902.8|902.5|898.8|898.6|98052
1605092700000|2020-11-11 11:05:00|902.5|902|902.2|902|903.1|902.7|901.4|901.1|92184
1605093000000|2020-11-11 11:10:00|902.1|902.1|900.6|900.4|902.5|902.1|900.5|900.1|19612
1605093300000|2020-11-11 11:15:00|900.7|900.5|901.2|901|902.1|902|900.6|900.3|55983
1605093600000|2020-11-11 11:20:00|901.1|900.8|900.1|899.8|901.9|901.5|899.7|899.5|63782
1605093900000|2020-11-11 11:25:00|900|899.7|901.1|900.9|901.7|901.4|899.9|899.6|59005
1605094200000|2020-11-11 11:30:00|901.2|901|899.8|899.6|901.8|901.6|899.7|899.5|53086
1605094500000|2020-11-11 11:35:00|899.9|899.7|899.8|899.5|901.2|901|899.2|898.9|123460
1605094800000|2020-11-11 11:40:00|899.9|899.4|897.1|896.8|899.9|899.7|896.3|896.1|126550
1605095100000|2020-11-11 11:45:00|897.2|896.7|898.2|897.7|898.3|898.1|896.3|896.1|68743
1605095400000|2020-11-11 11:50:00|898.1|897.6|898.4|898.1|899.4|899|897.3|897.1|189399
1605095700000|2020-11-11 11:55:00|898.5|898.2|899|898.6|899.3|899|897.7|897.3|70060
1605096000000|2020-11-11 12:00:00|898.9|898.5|897.7|897.3|899.4|898.6|896.9|896.8|121655
1605096300000|2020-11-11 12:05:00|897.6|897.4|897.9|897.7|899.9|899.7|897.2|896.9|45871
1605096600000|2020-11-11 12:10:00|897.8|897.5|898.5|898.4|899.1|898.7|897.7|897.5|37208
1605096900000|2020-11-11 12:15:00|898.6|898.5|899.9|899.5|900.8|900.5|898.6|898.3|83833
1605097200000|2020-11-11 12:20:00|900.1|899.6|900.6|900.4|901.5|901.2|899.8|899.5|217792
1605097500000|2020-11-11 12:25:00|900.5|900.2|900.6|900.3|902.3|902|900.3|900|125616
1605097800000|2020-11-11 12:30:00|900.5|900.2|901.5|901|901.7|901.5|900.4|900.1|53367
1605098100000|2020-11-11 12:35:00|901.6|901.1|902.5|902.3|902.8|902.5|901.3|901.1|101567
1605098400000|2020-11-11 12:40:00|902.4|902.2|902.9|902.8|904|903.8|902.3|902.2|150279
1605098700000|2020-11-11 12:45:00|902.8|902.7|902.5|902.2|902.8|902.7|901.1|900.8|49186
1605099000000|2020-11-11 12:50:00|902.6|902.3|899.9|899.7|903.8|903.4|899.7|899.2|120473
1605099300000|2020-11-11 12:55:00|900|899.8|900.5|900.1|901.2|901|898.9|898.6|124773
1605099600000|2020-11-11 13:00:00|900.6|900.2|902.6|902.2|902.8|902.5|900.4|900.1|100991
1605099900000|2020-11-11 13:05:00|902.7|902.3|899.7|899.3|903.1|902.8|899.6|899.3|116407
1605100200000|2020-11-11 13:10:00|899.6|899.2|900|899.8|901|900.8|898.6|898.2|77899
1605100500000|2020-11-11 13:15:00|899.9|899.9|899.4|898.8|900.3|899.9|898|897.7|104867
1605100800000|2020-11-11 13:20:00|899.3|898.9|897.8|897.6|900.8|900.4|897.3|897|104829
1605101100000|2020-11-11 13:25:00|897.7|897.7|897.9|897.6|898|897.7|894.7|894.5|246926
1605101400000|2020-11-11 13:30:00|898|897.7|898.4|898.1|899|898.6|897.6|897.2|62342
1605101700000|2020-11-11 13:35:00|898.5|898.2|899.5|899.1|900|899.7|898.5|898.2|98917
1605102000000|2020-11-11 13:40:00|899.3|899.2|898.1|897.6|900.5|900.1|897.9|897.5|114714
1605102300000|2020-11-11 13:45:00|898.2|897.7|898.6|898.2|900.3|899.9|898.2|897.7|61739
1605102600000|2020-11-11 13:50:00|898.5|898.1|899.3|898.9|899.8|899.4|898|897.7|68328
1605102900000|2020-11-11 13:55:00|899.2|898.8|898.9|898.5|900|899.6|898.4|897.8|65936
1605103200000|2020-11-11 14:00:00|898.7|898.6|899.9|899.6|900|899.7|898.5|898.2|63253
1605103500000|2020-11-11 14:05:00|899.8|899.5|898.9|898.6|900.3|900|898.1|897.7|77076
1605103800000|2020-11-11 14:10:00|898.7|898.5|899.1|898.6|899.6|899.4|898.1|897.7|90018
1605104100000|2020-11-11 14:15:00|899|898.4|895.9|895.7|899.1|898.9|895.6|895.2|275724
1605104400000|2020-11-11 14:20:00|895.8|895.6|896.7|896.4|896.7|896.4|894.6|894.3|139669
1605104700000|2020-11-11 14:25:00|896.6|896.5|896.9|896.8|897.3|897.1|895.8|895.6|66309
1605105000000|2020-11-11 14:30:00|897|896.9|897|896.7|899|898.8|895.5|895.4|261722
1605105300000|2020-11-11 14:35:00|896.8|896.5|895.3|895|897.2|897|894.8|894.5|135683
1605105600000|2020-11-11 14:40:00|895.2|895.1|895.9|895.6|895.9|895.6|893.4|893.1|226905
1605105900000|2020-11-11 14:45:00|896|895.7|896.1|895.8|897.2|896.9|894|893.7|155881
1605106200000|2020-11-11 14:50:00|896|895.7|893.9|893.7|896.3|896|893.8|893.5|207231
1605106500000|2020-11-11 14:55:00|893.8|893.6|891.6|891.3|893.9|893.7|890.2|890|280403
1605106800000|2020-11-11 15:00:00|891.7|891.4|892.6|892.4|894|893.5|890.8|890.5|210121
1605107100000|2020-11-11 15:05:00|892.5|892.3|889.8|889.4|894.4|894|889.3|889|327219
1605107400000|2020-11-11 15:10:00|889.9|889.5|891.6|891.2|892.7|892.5|889.5|889.3|137160
1605107700000|2020-11-11 15:15:00|891.5|891.3|890.1|889.8|892.3|892|889.5|889.3|102678
1605108000000|2020-11-11 15:20:00|889.9|889.9|888.9|888.7|891.8|891.5|888.6|888.3|136451
1605108300000|2020-11-11 15:25:00|889|888.6|891.5|891|892.1|891.9|889|888.6|100107
1605108600000|2020-11-11 15:30:00|891.4|891.1|892.9|892.7|893.4|893.3|891.2|891.1|111418
1605108900000|2020-11-11 15:35:00|893.1|892.8|892.8|892.5|893.2|892.9|891.1|891|83044
1605109200000|2020-11-11 15:40:00|892.6|892.6|893.2|893|894|893.7|892.4|892.2|111509
1605109500000|2020-11-11 15:45:00|893.3|893.1|893.9|893.7|894.4|894.3|892.7|892.6|130911
1605109800000|2020-11-11 15:50:00|893.8|893.6|892|891.7|894.6|894.3|891.8|891.5|145365
1605110100000|2020-11-11 15:55:00|892.1|891.6|890.5|890.1|892.9|892.8|889.9|889.7|322119
1605110400000|2020-11-11 16:00:00|890.4|890|891.2|890.9|893.3|892.9|890.1|889.9|328393
1605110700000|2020-11-11 16:05:00|891.1|891|891.5|891.3|891.7|891.4|889.3|889.1|164113
1605111000000|2020-11-11 16:10:00|891.7|891.4|891.7|891.5|893.2|893.1|891|890.9|184733
1605111300000|2020-11-11 16:15:00|891.8|891.6|894.5|894.3|894.6|894.5|891.8|891.5|179790
1605111600000|2020-11-11 16:20:00|894.6|894.4|891.3|891.1|894.6|894.5|891.1|890.8|261292
1605111900000|2020-11-11 16:25:00|891.2|891|893.6|892.9|893.9|893|891.2|890.8|360619
1605168000000|2020-11-12 08:00:00|882|880|891.7|890.9|892|891|879.2|877|266944
1605168300000|2020-11-12 08:05:00|891.6|890.6|886.2|885.4|892|891.4|884.8|884|139750
1605168600000|2020-11-12 08:10:00|886.4|885.5|889.9|889.2|891|890.2|886.4|885.5|116286
1605168900000|2020-11-12 08:15:00|890|889.3|894.1|893.7|894.7|893.9|889.3|888.8|77829
1605169200000|2020-11-12 08:20:00|894.2|893.8|895.5|895|896.6|896.3|891.5|891.3|161515
1605169500000|2020-11-12 08:25:00|895.7|895.1|898|897.6|898.2|897.6|894.2|893.5|50748
1605169800000|2020-11-12 08:30:00|897.9|897.5|899.6|899.2|899.7|899.2|896|895.2|116300
1605170100000|2020-11-12 08:35:00|899.7|899|899.4|899|902|901.4|898.3|898.1|182781
1605170400000|2020-11-12 08:40:00|899.5|898.9|898.6|898|900.7|899.9|897.2|896.7|67440
1605170700000|2020-11-12 08:45:00|898.8|898.1|894.9|894.4|899.7|899.2|894.9|894.3|165464
1605171000000|2020-11-12 08:50:00|894.8|894.5|892.9|892.3|895.2|895|891.5|891.1|130875
1605171300000|2020-11-12 08:55:00|893|892.4|892.2|891.6|894.4|894.3|891.4|891.1|142981
1605171600000|2020-11-12 09:00:00|892.3|891.7|894.4|894|895.3|894.8|891.7|891.5|89196
1605171900000|2020-11-12 09:05:00|894.3|893.8|891.8|891.3|894.9|894.5|891.3|891|64271
1605172200000|2020-11-12 09:10:00|891.7|891.4|890.5|890|891.8|891.5|889.8|889.5|74434
1605172500000|2020-11-12 09:15:00|890.4|889.8|891.1|890.5|891.7|891.1|889.2|889.1|38679
1605172800000|2020-11-12 09:20:00|890.8|890.6|891.5|891.2|891.7|891.4|889.8|889.5|62678
1605173100000|2020-11-12 09:25:00|891.6|891.3|891.1|890.7|892.7|892.4|890.7|890.4|68699
1605173400000|2020-11-12 09:30:00|891.2|890.8|896.4|896|897.4|897.2|891.2|890.8|139983
1605173700000|2020-11-12 09:35:00|896.3|895.8|896.2|895.9|897.6|897.3|895.6|895.2|101398
1605174000000|2020-11-12 09:40:00|896.3|895.8|897.2|896.9|897.6|897.2|895.2|894.8|32412
1605174300000|2020-11-12 09:45:00|897.3|896.7|897.1|896.8|898.6|898.1|895.2|895|104424
1605174600000|2020-11-12 09:50:00|896.9|896.9|896|895.6|897.3|896.9|894.4|894.1|70349
1605174900000|2020-11-12 09:55:00|895.9|895.5|894.5|894.2|896|895.9|894.4|894.1|47264
1605175200000|2020-11-12 10:00:00|894.4|894.1|894.1|893.8|895.4|894.9|893.6|893.1|45676
1605175500000|2020-11-12 10:05:00|894|893.7|893.4|893|895.1|894.9|893.3|892.9|41882
1605175800000|2020-11-12 10:10:00|893.2|893.1|894.3|893.9|894.3|894.1|893|892.8|60398
1605176100000|2020-11-12 10:15:00|894.2|894|894|893.7|895.3|895.1|893.7|893.3|28073
1605176400000|2020-11-12 10:20:00|894.1|893.8|892.8|892.5|894.3|894.1|892.7|892.5|56784
1605176700000|2020-11-12 10:25:00|892.9|892.6|895.2|894.8|895.2|895.1|892.3|892|66980
1605177000000|2020-11-12 10:30:00|895|894.7|893.9|893.5|895|894.7|893.3|892.9|39605
1605177300000|2020-11-12 10:35:00|893.8|893.4|894.2|893.8|894.3|894.1|892.8|892.6|114024
1605177600000|2020-11-12 10:40:00|894.3|893.9|893.7|893.4|895.4|895|892.6|892.5|103217
1605177900000|2020-11-12 10:45:00|893.8|893.5|892.7|892.5|894.3|894.1|892.7|892.4|56669
1605178200000|2020-11-12 10:50:00|892.8|892.6|891.6|891.3|892.9|892.6|890.9|890.6|66338
1605178500000|2020-11-12 10:55:00|891.5|891.2|891.2|890.9|893.1|892.6|891|890.7|54816
1605178800000|2020-11-12 11:00:00|891.3|891.1|890.9|890.6|892.3|892|890.6|890.3|89043
1605179100000|2020-11-12 11:05:00|891|890.5|891.1|890.8|892.1|891.8|890.4|890|47143
1605179400000|2020-11-12 11:10:00|891|890.7|890.6|890.4|892.3|892|890.6|890.3|53673
1605179700000|2020-11-12 11:15:00|890.7|890.5|890.6|890.3|891.9|891.7|890.5|890.2|39519
1605180000000|2020-11-12 11:20:00|890.5|890.2|889|888.7|890.6|890.4|888.8|888.3|84938
1605180300000|2020-11-12 11:25:00|888.9|888.6|888.3|888|889.4|889.2|888.1|888|52921
1605180600000|2020-11-12 11:30:00|888.4|888.1|889|888.6|889.4|889.1|887.6|887.4|52967
1605180900000|2020-11-12 11:35:00|889.1|888.7|887.1|886.6|889.3|889.1|886.9|886.5|45639
1605181200000|2020-11-12 11:40:00|887|886.7|887.9|887.6|888.6|888.1|886.6|886.3|41810
1605181500000|2020-11-12 11:45:00|888|887.5|889.8|889.4|890.3|890|887.9|887.5|40358
1605181800000|2020-11-12 11:50:00|889.9|889.5|888.9|888.6|890.4|890|888.7|888.4|34864
1605182100000|2020-11-12 11:55:00|889|888.7|887.3|887.1|889|888.9|886.6|886.3|30432
1605182400000|2020-11-12 12:00:00|888|885|886.8|886.3|888|887|885.6|885|84476
1605182700000|2020-11-12 12:05:00|886.9|886.4|885.4|885.2|887|886.8|884.8|884.4|51490
1605183000000|2020-11-12 12:10:00|885.3|885.1|886|885.7|886.2|885.9|885|884.8|48561
1605183300000|2020-11-12 12:15:00|885.9|885.6|886.8|886.2|887|886.7|884.3|884.2|75517
1605183600000|2020-11-12 12:20:00|886.7|886.3|886.8|886.4|887.3|886.9|886.3|885.9|41625
1605183900000|2020-11-12 12:25:00|886.7|886.5|886.7|886.4|887.8|887.5|886.1|886|24814
1605184200000|2020-11-12 12:30:00|886.8|886.5|885.8|885.5|887.1|886.8|885.4|885.1|84981
1605184500000|2020-11-12 12:35:00|885.7|885.3|885.5|885.2|886.8|886.5|884.8|884.5|149707
1605184800000|2020-11-12 12:40:00|885.4|885.1|885.8|885.5|885.9|885.6|884.4|884|58071
1605185100000|2020-11-12 12:45:00|885.9|885.6|885.8|885.5|886.1|885.9|885.1|884.8|19916
1605185400000|2020-11-12 12:50:00|885.7|885.4|881.5|881.2|885.7|885.5|880.7|880.3|146667
1605185700000|2020-11-12 12:55:00|881.6|881.1|879.9|879.4|883|882.7|878.8|878.5|150633
1605186000000|2020-11-12 13:00:00|880|879.5|881.7|881.3|881.8|881.3|879|878.6|123353
1605186300000|2020-11-12 13:05:00|881.8|881.4|881.6|881.1|882.8|882.4|880.1|879.9|105731
1605186600000|2020-11-12 13:10:00|881.5|881.2|879.1|878.8|881.6|881.4|878.5|878.4|143642
1605186900000|2020-11-12 13:15:00|879.2|878.9|878.7|878.4|880.6|880|878.2|877.8|87526
1605187200000|2020-11-12 13:20:00|878.8|878.5|879.6|879|879.6|879.1|877.8|877.4|107027
1605187500000|2020-11-12 13:25:00|879.7|879.1|878.9|878.5|881.1|880.9|878.5|878.1|125609
1605187800000|2020-11-12 13:30:00|878.8|878.3|879.9|879.4|880|879.5|878.3|878|128270
1605188100000|2020-11-12 13:35:00|879.8|879.3|880|879.6|880.7|880.4|878.9|878.4|64763
1605188400000|2020-11-12 13:40:00|880.2|879.7|880|879.8|880.4|880.2|879.2|878.9|40659
1605188700000|2020-11-12 13:45:00|880.1|879.9|878.7|878.4|880.4|880.2|878.7|878.3|39001
1605189000000|2020-11-12 13:50:00|878.8|878.3|877.6|877.3|880.4|879.9|877.1|876.8|165478
1605189300000|2020-11-12 13:55:00|877.8|877.4|880.6|880.4|880.6|880.5|877.2|877|99254
1605189600000|2020-11-12 14:00:00|880.7|880.3|878.8|878.5|881.1|880.7|878.4|878.1|68620
1605189900000|2020-11-12 14:05:00|878.7|878.4|879|878.6|879.5|879.2|878.3|878.1|25321
1605190200000|2020-11-12 14:10:00|878.9|878.5|878.9|878.5|879.9|879.4|876.7|876.3|141367
1605190500000|2020-11-12 14:15:00|878.8|878.4|878.3|878.1|880.2|879.8|878|877.6|42872
1605190800000|2020-11-12 14:20:00|878.4|878|879|878.6|879.8|879.4|877.7|877.4|32381
1605191100000|2020-11-12 14:25:00|879.1|878.7|880.2|879.9|880.3|880|878.5|878.2|44000
1605191400000|2020-11-12 14:30:00|880.1|879.8|879|878.8|880.1|880|877|876.7|65333
1605191700000|2020-11-12 14:35:00|878.9|878.6|879.2|878.9|880.7|880.3|877.7|877.5|61069
1605192000000|2020-11-12 14:40:00|879.1|878.8|881.5|881.3|881.6|881.3|878.5|878.1|50227
1605192300000|2020-11-12 14:45:00|881.6|881.4|884.7|884.5|885.1|884.7|881.5|881.4|99052
1605192600000|2020-11-12 14:50:00|884.6|884.4|882.2|881.9|884.7|884.4|881.1|880.5|133467
1605192900000|2020-11-12 14:55:00|882.1|881.8|883|882.7|883|882.8|880.2|879.8|49507
1605193200000|2020-11-12 15:00:00|882.9|882.4|883|882.7|884.4|883.9|882.3|881.8|44905
1605193500000|2020-11-12 15:05:00|883.1|882.8|885.5|885.2|885.8|885.4|883.1|882.7|78589
1605193800000|2020-11-12 15:10:00|885.4|885.3|886.7|886.6|887|886.8|884.1|883.7|176038
1605194100000|2020-11-12 15:15:00|886.6|886.5|888.7|888.3|889.3|889|886.1|886|134824
1605194400000|2020-11-12 15:20:00|888.8|888.4|887.1|886.6|888.9|888.8|886.6|886.3|115791
1605194700000|2020-11-12 15:25:00|887|886.7|887.6|887.3|888.2|887.9|885.7|885.4|117593
1605195000000|2020-11-12 15:30:00|887.7|887.4|887.6|887.2|889.4|888.9|886.5|885.8|53861
1605195300000|2020-11-12 15:35:00|887.5|887.1|889.6|889.4|889.7|889.4|887.2|886.9|98095
1605195600000|2020-11-12 15:40:00|889.7|889.3|888|887.8|890.4|889.9|887.8|887.5|91489
1605195900000|2020-11-12 15:45:00|888.1|887.7|886.7|886.2|888.2|887.8|886.4|886.1|76211
1605196200000|2020-11-12 15:50:00|886.6|886.1|888.6|888.4|888.8|888.5|886.3|886|77361
1605196500000|2020-11-12 15:55:00|888.7|888.5|888.8|888.5|889.3|889.1|887.7|887.4|95766
1605196800000|2020-11-12 16:00:00|888.7|888.4|888.6|888.3|889.1|888.8|886.8|886.6|117253
1605197100000|2020-11-12 16:05:00|888.7|888.4|890.8|890.5|891.1|890.7|888.6|888.3|129402
1605197400000|2020-11-12 16:10:00|890.9|890.6|890.8|890.6|891.3|890.9|889.1|888.7|96809
1605197700000|2020-11-12 16:15:00|890.7|890.5|892.5|892.3|892.9|892.5|890.4|890.1|106044
1605198000000|2020-11-12 16:20:00|892.4|892.2|893.3|893.1|894|893.8|892.1|891.7|95179
1605198300000|2020-11-12 16:25:00|893.2|893|891.5|891.1|893.3|893.2|890.9|890.8|256210
1605254400000|2020-11-13 08:00:00|880|879.6|880.5|879.5|885.1|884.2|878.6|877.7|331218
1605254700000|2020-11-13 08:05:00|880.7|879.6|883.4|883|884.2|883.3|879.4|879|83044
1605255000000|2020-11-13 08:10:00|883.5|883.1|886.6|885.7|889.8|888.9|883.5|882.9|111145
1605255300000|2020-11-13 08:15:00|886.5|885.8|886.1|885.5|888.3|887.9|885.4|884.6|47526
1605255600000|2020-11-13 08:20:00|885.8|885.6|887.3|886.8|888.5|888|885.5|884.8|32709
1605255900000|2020-11-13 08:25:00|887.2|886.9|888|887.5|888.8|888.2|886.8|886.1|23700
1605256200000|2020-11-13 08:30:00|887.9|887.6|891.6|891.2|892|891.5|887.6|887|78146
1605256500000|2020-11-13 08:35:00|891.7|891.3|893.4|893|894.2|893.8|891.2|890.4|97820
1605256800000|2020-11-13 08:40:00|893.7|893.1|889.6|889.1|893.8|893.2|888.9|888.1|72081
1605257100000|2020-11-13 08:45:00|889.7|889.2|889.7|889.1|890.1|889.8|888.6|888|59629
1605257400000|2020-11-13 08:50:00|889.8|889.2|888.8|888.2|890.6|890.1|888.4|887.8|59134
1605257700000|2020-11-13 08:55:00|888.7|888.1|891.6|891|891.9|891.4|888.4|887.8|38386
1605258000000|2020-11-13 09:00:00|891.5|891.1|892.8|892.6|893|892.8|890.8|890.4|53985
1605258300000|2020-11-13 09:05:00|893|892.7|892.2|891.8|893.9|893.5|891.8|891.5|42928
1605258600000|2020-11-13 09:10:00|892.3|891.9|893|892.7|893.3|893|891.6|891.1|38654
1605258900000|2020-11-13 09:15:00|893.1|892.8|895.6|895.2|896.8|896.3|893.1|892.7|173138
1605259200000|2020-11-13 09:20:00|895.7|895.3|895.6|895.2|897.2|896.7|895.1|894.7|58976
1605259500000|2020-11-13 09:25:00|895.7|895.3|895.7|895.2|896.4|895.8|894.9|894.4|33334
1605259800000|2020-11-13 09:30:00|895.6|895.1|895.3|894.8|897.6|897.1|894.8|894.5|83766
1605260100000|2020-11-13 09:35:00|894.8|894.7|896.5|896.1|896.9|896.7|894.8|894.4|52076
1605260400000|2020-11-13 09:40:00|896.7|896.2|897.8|897.4|898.7|898.2|896.1|895.6|167975
1605260700000|2020-11-13 09:45:00|897.9|897.5|897.8|897.5|898.9|898.6|897.1|896.9|118419
1605261000000|2020-11-13 09:50:00|898|897.6|898.5|898.2|899.2|899.1|897.9|897.6|96822
1605261300000|2020-11-13 09:55:00|898.4|898.3|899.9|899.5|900.3|900|898.4|898|143532
1605261600000|2020-11-13 10:00:00|899.7|899.4|901|900.7|901.6|901.3|899.5|899.1|90997
1605261900000|2020-11-13 10:05:00|901.1|900.6|901.9|901.6|902|901.9|900.4|900.3|72055
1605262200000|2020-11-13 10:10:00|902|901.7|900.3|899.8|902|901.7|899.8|899.7|47449
1605262500000|2020-11-13 10:15:00|900.4|899.9|900.4|900|900.9|900.6|898.7|898.5|75470
1605262800000|2020-11-13 10:20:00|900.2|899.9|899|898.7|900.6|900.3|898|897.7|65525
1605263100000|2020-11-13 10:25:00|898.9|898.6|897|896.6|899.8|899.5|896.9|896.5|93491
1605263400000|2020-11-13 10:30:00|896.9|896.7|897.6|897.4|897.8|897.5|896|895.6|212948
1605263700000|2020-11-13 10:35:00|897.5|897.3|900|899.7|900.4|900.2|897.5|897.2|87696
1605264000000|2020-11-13 10:40:00|899.9|899.6|901.1|900.7|901.4|901.2|899.5|899.2|103371
1605264300000|2020-11-13 10:45:00|901.2|900.8|901.7|901.5|902.4|902|901.2|900.8|68525
1605264600000|2020-11-13 10:50:00|901.8|901.6|901.3|901|902.2|902|900.9|900.6|63472
1605264900000|2020-11-13 10:55:00|901.4|901.1|899.5|899.2|901.5|901.2|898.3|897.9|77469
1605265200000|2020-11-13 11:00:00|899.6|899.3|897.1|896.8|900|899.6|896.4|895.9|33125
1605265500000|2020-11-13 11:05:00|897.2|896.7|897.1|896.7|898.3|897.9|896.5|896.3|92051
1605265800000|2020-11-13 11:10:00|896.9|896.8|896.1|895.9|898.1|897.7|895.3|894.9|40040
1605266100000|2020-11-13 11:15:00|896|896|897|896.7|897.3|897|895.8|895.4|26753
1605266400000|2020-11-13 11:20:00|896.8|896.6|894.6|894.3|898.1|897.8|894.5|894.2|76838
1605266700000|2020-11-13 11:25:00|894.7|894.4|895|894.7|896.3|896.1|894.4|894.1|73575
1605267000000|2020-11-13 11:30:00|895.1|894.8|895.9|895.5|896.6|896.4|894.8|894.5|36688
1605267300000|2020-11-13 11:35:00|896|895.6|894.3|893.8|896.1|895.7|894.1|893.8|34457
1605267600000|2020-11-13 11:40:00|894.2|893.7|894.7|894.3|896.2|895.8|893.5|893.1|77464
1605267900000|2020-11-13 11:45:00|894.6|894.1|893|892.6|894.6|894.2|892.3|892|181107
1605268200000|2020-11-13 11:50:00|893.1|892.7|893.4|893|893.9|893.8|892.4|892.1|108618
1605268500000|2020-11-13 11:55:00|893.5|893.1|895.1|894.8|895.4|895.1|893.4|893|80757
1605268800000|2020-11-13 12:00:00|894.8|894.2|893.6|893.1|894.8|894.3|893.1|892.8|121601
1605269100000|2020-11-13 12:05:00|893.1|893.2|893.1|892.9|893.8|893.5|892.9|892.5|24039
1605269400000|2020-11-13 12:10:00|892.9|892.8|892.4|892.2|893.2|893|892|891.8|41395
1605269700000|2020-11-13 12:15:00|892.5|892.1|893.3|892.9|893.6|893.3|892.1|891.9|27007
1605270000000|2020-11-13 12:20:00|893.2|892.8|893.3|893.1|893.6|893.3|891|890.5|112355
1605270300000|2020-11-13 12:25:00|893.2|893|895.6|895.2|896|895.5|893.1|893|91900
1605270600000|2020-11-13 12:30:00|895.4|895.3|897.9|897.6|898|897.7|895.1|894.8|119223
1605270900000|2020-11-13 12:35:00|898|897.7|897.1|896.8|898.3|898|896.2|895.8|41756
1605271200000|2020-11-13 12:40:00|897|896.7|896.1|895.8|897.3|897|896.1|895.7|18840
1605271500000|2020-11-13 12:45:00|896|895.7|896.3|895.9|896.5|896.2|895.7|895.4|22685
1605271800000|2020-11-13 12:50:00|896.1|896|895|894.9|897.4|896.9|894.9|894.7|110976
1605272100000|2020-11-13 12:55:00|895.2|894.8|894.6|894.2|895.9|895.6|894.5|894.1|100675
1605272400000|2020-11-13 13:00:00|894.7|894.3|893.8|893.3|895|894.8|893.1|893|43261
1605272700000|2020-11-13 13:05:00|893.9|893.4|893.9|893.5|894.1|893.8|893.3|893|17084
1605273000000|2020-11-13 13:10:00|893.8|893.4|892.7|892.4|894|893.6|891.4|891.2|72691
1605273300000|2020-11-13 13:15:00|892.8|892.5|894.2|894.1|894.3|894.1|892.8|892.5|33656
1605273600000|2020-11-13 13:20:00|894.3|894.2|895|894.8|895.1|894.9|894|893.8|34281
1605273900000|2020-11-13 13:25:00|895.1|894.9|894|893.7|896|895.7|892.7|892.2|59769
1605274200000|2020-11-13 13:30:00|894.1|893.8|895.8|895.6|895.9|895.7|894.1|893.8|37745
1605274500000|2020-11-13 13:35:00|895.9|895.7|896|895.7|896.5|896.1|895.2|894.9|43015
1605274800000|2020-11-13 13:40:00|896.1|895.8|896.9|896.6|898|897.9|896.1|895.8|44700
1605275100000|2020-11-13 13:45:00|897|896.5|897.8|897.4|898|897.7|896.7|896.1|16406
1605275400000|2020-11-13 13:50:00|897.9|897.5|898.6|898.3|898.7|898.3|897|896.7|31776
1605275700000|2020-11-13 13:55:00|898.7|898.4|898.9|898.6|899.8|899.5|897.8|897.7|68489
1605276000000|2020-11-13 14:00:00|898.8|898.5|898.7|898.3|900|899.7|898.5|898.2|79817
1605276300000|2020-11-13 14:05:00|898.6|898.2|896.2|895.7|898.6|898.2|895.6|895|50789
1605276600000|2020-11-13 14:10:00|896.1|895.6|896.7|896.5|896.9|896.5|895.3|895|12078
1605276900000|2020-11-13 14:15:00|896.8|896.6|898.5|898.1|898.8|898.5|896.7|896.5|58762
1605277200000|2020-11-13 14:20:00|898.4|898.2|898.5|898.1|898.8|898.5|897.4|897.2|52600
1605277500000|2020-11-13 14:25:00|898.4|898|898.6|898.3|898.8|898.4|897.8|897.6|28097
1605277800000|2020-11-13 14:30:00|898.7|898.4|902.2|902|902.4|902|898.1|897.8|182369
1605278100000|2020-11-13 14:35:00|902.1|901.9|902.6|902.3|902.9|902.8|900.7|900.3|125320
1605278400000|2020-11-13 14:40:00|902.7|902.2|902.8|902.6|903.5|903.3|901.6|901.4|152692
1605278700000|2020-11-13 14:45:00|902.9|902.7|904.8|904.5|904.9|904.5|902.4|902.1|136060
1605279000000|2020-11-13 14:50:00|904.9|904.6|904|903.8|905|904.8|903.1|903|77679
1605279300000|2020-11-13 14:55:00|904.2|903.9|904|903.8|904.3|904.1|902.7|902.5|83816
1605279600000|2020-11-13 15:00:00|903.9|903.7|901.7|901.3|904.3|904|901|900.5|130078
1605279900000|2020-11-13 15:05:00|901.8|901.4|902.5|902.2|903|902.8|901.6|901.2|149330
1605280200000|2020-11-13 15:10:00|902.4|902.3|901.7|901.5|903|902.7|901.7|901.3|115348
1605280500000|2020-11-13 15:15:00|901.9|901.6|900.7|900.3|901.9|901.8|900.2|900|155681
1605280800000|2020-11-13 15:20:00|900.8|900.4|900.9|900.5|901.1|901|900.3|900|126136
1605281100000|2020-11-13 15:25:00|900.8|900.6|901.5|901.4|901.8|901.5|899.6|899.3|262081
1605281400000|2020-11-13 15:30:00|901.6|901.5|903.5|903.3|903.5|903.3|900.9|900.5|138207
1605281700000|2020-11-13 15:35:00|903.6|903.4|903|902.7|903.8|903.5|902.1|902|95526
1605282000000|2020-11-13 15:40:00|902.9|902.8|904.7|904.4|905.5|905.3|902.8|902.7|176960
1605282300000|2020-11-13 15:45:00|904.4|904.3|905.1|904.9|905.3|905.1|903.7|903.6|149828
1605282600000|2020-11-13 15:50:00|905|904.8|904.8|904.5|905.3|905.2|903.9|903.8|151025
1605282900000|2020-11-13 15:55:00|904.9|904.6|902.7|902.4|905.2|904.9|901.5|901.2|220480
1605283200000|2020-11-13 16:00:00|902.8|902.5|903.7|903.4|904.7|904.6|901.9|901.6|335351
1605283500000|2020-11-13 16:05:00|903.8|903.5|903.9|903.6|904.1|904|902.1|901.7|394366
1605283800000|2020-11-13 16:10:00|903.8|903.5|904|903.8|904.1|904|903.4|903.1|109638
1605284100000|2020-11-13 16:15:00|903.9|903.7|902.6|902.4|904|903.9|901.9|901.7|212434
1605284400000|2020-11-13 16:20:00|902.7|902.5|902.5|902.3|903.4|903.3|901.9|901.6|215727
1605284700000|2020-11-13 16:25:00|902.4|902.2|904.5|904|904.5|904.1|901.2|901|292224
1605513600000|2020-11-16 08:00:00|917.9|917|917.5|916.5|921.9|921.5|916.8|915.4|759528
1605513900000|2020-11-16 08:05:00|917.4|916.3|919.1|918.5|921|920.6|916.8|916.1|281355
1605514200000|2020-11-16 08:10:00|919|918.6|913.7|913|919.8|919.6|913.6|912.9|181723
1605514500000|2020-11-16 08:15:00|913.6|912.9|912|911.5|916.5|916.2|911.7|911.2|167254
1605514800000|2020-11-16 08:20:00|912.2|911.6|912.9|912.6|913.9|913.6|911.1|910.7|237345
1605515100000|2020-11-16 08:25:00|913|912.7|912.2|912.1|913.5|913|911.5|911|88364
1605515400000|2020-11-16 08:30:00|912.4|912.2|911.7|911.3|914|913.8|911.6|911.2|76954
1605515700000|2020-11-16 08:35:00|911.8|911.4|909.5|909.1|912.4|912.1|907.6|907.4|276900
1605516000000|2020-11-16 08:40:00|909.4|909.2|909.6|909.3|910.7|910.2|908.5|908|187723
1605516300000|2020-11-16 08:45:00|909.7|909.4|906.5|906.3|910.7|910.6|906.1|905.6|77425
1605516600000|2020-11-16 08:50:00|906.6|906.4|904|903.5|907.4|907|902.8|902.4|225498
1605516900000|2020-11-16 08:55:00|903.9|903.4|904.2|903.8|905.2|904.6|901.5|901.3|145750
1605517200000|2020-11-16 09:00:00|904.4|903.9|909.4|909.2|909.6|909.3|904.3|903.9|154953
1605517500000|2020-11-16 09:05:00|909.3|909.1|910.3|910|910.7|910.4|909.1|908.9|123249
1605517800000|2020-11-16 09:10:00|910.5|909.9|911.4|910.9|911.5|911.3|909.8|909.6|42774
1605518100000|2020-11-16 09:15:00|911.3|910.8|910.1|909.7|913.1|912.7|910|909.7|50065
1605518400000|2020-11-16 09:20:00|910.2|909.9|909.8|909.5|911.1|910.8|909.3|909.1|42052
1605518700000|2020-11-16 09:25:00|909.7|909.4|907.2|906.8|910.7|910.4|907.1|906.8|114268
1605519000000|2020-11-16 09:30:00|907.3|906.9|910|909.6|911.6|911.5|907.2|906.9|79111
1605519300000|2020-11-16 09:35:00|910.1|909.7|911.3|911|912|911.6|909.4|909.1|130298
1605519600000|2020-11-16 09:40:00|911.4|911.1|910.7|910.4|911.6|911.2|910.6|910.3|67580
1605519900000|2020-11-16 09:45:00|910.8|910.5|911.2|910.8|911.5|911.3|910.3|909.9|38360
1605520200000|2020-11-16 09:50:00|911|910.9|911.1|910.8|911.5|911.4|909.8|909.6|58474
1605520500000|2020-11-16 09:55:00|911|910.9|911.5|911.2|911.7|911.4|910.3|910.1|179407
1605520800000|2020-11-16 10:00:00|911.6|911.3|909.5|909.3|911.9|911.7|909.5|909.2|32192
1605521100000|2020-11-16 10:05:00|909.6|909.4|907.7|907.3|910.6|910.2|907.7|907.3|63102
1605521400000|2020-11-16 10:10:00|907.5|907.4|906.7|906.3|908.4|908.1|906.7|906.3|27103
1605521700000|2020-11-16 10:15:00|906.6|906.2|906.7|906.5|906.9|906.7|906.1|906|64755
1605522000000|2020-11-16 10:20:00|906.6|906.4|906|905.7|906.8|906.7|905.5|905.2|51116
1605522300000|2020-11-16 10:25:00|906.1|905.8|903.7|903.5|906.4|906.3|903.7|903.5|44846
1605522600000|2020-11-16 10:30:00|903.8|903.6|904|903.7|905.1|904.7|903.7|903.5|32296
1605522900000|2020-11-16 10:35:00|904.1|903.8|905|904.6|905.3|905|903|902.7|66405
1605523200000|2020-11-16 10:40:00|904.9|904.7|903.1|902.9|905.2|904.8|903.1|902.9|126299
1605523500000|2020-11-16 10:45:00|903|902.8|903.5|903.4|904.1|903.8|902.1|902|114042
1605523800000|2020-11-16 10:50:00|903.6|903.5|902.9|902.8|904.1|903.9|902.8|902.7|58358
1605524100000|2020-11-16 10:55:00|903|902.7|903.5|903.2|903.8|903.4|902.2|902|51540
1605524400000|2020-11-16 11:00:00|903.6|903.3|904.3|904|905.3|905.1|903.4|903.3|39641
1605524700000|2020-11-16 11:05:00|904.4|904.1|903.3|903|905|904.8|903.2|903|44610
1605525000000|2020-11-16 11:10:00|903.2|903.1|902.6|902.4|904|903.8|902.1|902|63539
1605525300000|2020-11-16 11:15:00|902.7|902.3|903.1|902.8|903.1|903|901.8|901.6|109353
1605525600000|2020-11-16 11:20:00|903.2|902.9|905.6|905.5|906|905.8|903.1|902.9|52611
1605525900000|2020-11-16 11:25:00|905.8|905.6|906.1|905.9|906.6|906.4|905.1|905|159506
1605526200000|2020-11-16 11:30:00|906.2|906|903.9|903.5|906.3|906|903.4|903.2|57476
1605526500000|2020-11-16 11:35:00|903.8|903.4|903.9|903.6|904.1|903.9|902.9|902.8|41167
1605526800000|2020-11-16 11:40:00|903.8|903.5|903.3|903.1|904.1|903.9|902.8|902.7|54111
1605527100000|2020-11-16 11:45:00|903.4|903.2|904.3|904.1|905.2|904.9|903.3|903.1|33470
1605527400000|2020-11-16 11:50:00|904.2|904.2|908.2|907.9|910|909.8|903.7|903.4|212898
1605527700000|2020-11-16 11:55:00|908.3|908|918.5|918.1|919.8|919.7|907|906.6|867825
1605528000000|2020-11-16 12:00:00|917.4|910.2|920|919.4|921.6|921.2|917.4|910.2|370283
1605528300000|2020-11-16 12:05:00|920.1|919.3|917.5|917.2|920.6|920.2|916.6|916.3|129515
1605528600000|2020-11-16 12:10:00|917.6|917.1|914.6|914.2|918.4|918.1|913.9|911.3|265713
1605528900000|2020-11-16 12:15:00|914.7|914.3|917.3|916.8|918|917.7|914.6|914.3|143375
1605529200000|2020-11-16 12:20:00|917.2|916.9|917.4|917.1|918.7|918.4|915.4|915.3|212807
1605529500000|2020-11-16 12:25:00|917.3|917.2|916.1|915.7|918.1|917.7|915.9|915.7|141433
1605529800000|2020-11-16 12:30:00|915.9|915.8|917.2|916.8|917.8|917.5|915.7|915.3|125778
1605530100000|2020-11-16 12:35:00|917.1|916.9|916|915.7|917.1|916.9|914.8|914.6|224911
1605530400000|2020-11-16 12:40:00|915.9|915.6|918.2|917.9|918.5|918.1|915.2|915.1|177050
1605530700000|2020-11-16 12:45:00|918|917.8|916.9|916.6|918.5|918.3|916.1|915.8|112615
1605531000000|2020-11-16 12:50:00|917|916.5|914.8|914.7|917.2|916.8|914.3|913.7|175161
1605531300000|2020-11-16 12:55:00|914.9|915|916.2|915.9|916.5|916.2|914.6|914.3|81649
1605531600000|2020-11-16 13:00:00|916.4|916|913.5|913.2|916.4|916|913.3|912.9|102278
1605531900000|2020-11-16 13:05:00|913.6|913.3|914.6|914.5|915.4|915.2|912.9|912.7|88253
1605532200000|2020-11-16 13:10:00|914.7|914.6|917.1|916.9|919.4|919.2|914.7|914.6|241779
1605532500000|2020-11-16 13:15:00|917|916.8|920.3|919.9|921|920.9|916.9|916.6|166619
1605532800000|2020-11-16 13:20:00|920.2|920|919.9|919.7|920.2|920|918.8|918.5|68519
1605533100000|2020-11-16 13:25:00|919.8|919.6|919.3|919|920.7|920.4|918.6|918.3|76965
1605533400000|2020-11-16 13:30:00|919.4|919.1|918.4|918.1|919.8|919.6|918.2|918|66883
1605533700000|2020-11-16 13:35:00|918.5|918.2|918.8|918.4|919.4|919.1|917.2|916.8|185639
1605534000000|2020-11-16 13:40:00|918.7|918.5|918.7|918.5|919.7|919.4|917.6|917.3|80231
1605534300000|2020-11-16 13:45:00|918.8|918.6|921|920.7|921.1|920.9|917.7|917.4|125328
1605534600000|2020-11-16 13:50:00|920.9|920.6|919.6|919.3|921.2|921|917.8|917.7|75865
1605534900000|2020-11-16 13:55:00|919.8|919.4|920.4|920.2|920.8|920.4|919.1|918.7|68311
1605535200000|2020-11-16 14:00:00|920.6|920.3|921.3|921.1|921.7|921.5|920.5|920.3|181730
1605535500000|2020-11-16 14:05:00|921.2|921|921.6|921.4|922.5|922.2|920.8|920.4|157681
1605535800000|2020-11-16 14:10:00|921.7|921.5|921.7|921.6|922|921.6|919.8|919.5|58311
1605536100000|2020-11-16 14:15:00|921.6|921.5|921.6|921.4|922.2|922.1|920.7|920.4|128340
1605536400000|2020-11-16 14:20:00|921.7|921.5|920.7|920.4|921.9|921.6|920.3|920|84579
1605536700000|2020-11-16 14:25:00|920.6|920.5|919|918.6|921.7|921.4|918.1|917.9|67122
1605537000000|2020-11-16 14:30:00|919.1|918.7|917|916.8|920.1|919.7|916|915.6|137110
1605537300000|2020-11-16 14:35:00|917.1|916.9|913.6|913.3|918.1|918|913.3|913|159920
1605537600000|2020-11-16 14:40:00|913.8|913.2|915.1|914.7|915.3|914.9|912.8|912.6|140509
1605537900000|2020-11-16 14:45:00|915.2|914.8|915.7|915.4|916.8|916.5|913.9|913.6|221622
1605538200000|2020-11-16 14:50:00|915.6|915.5|912.2|911.7|915.6|915.5|911.5|911.2|196607
1605538500000|2020-11-16 14:55:00|912.3|911.6|914.3|914|914.4|914.1|910|909.7|229725
1605538800000|2020-11-16 15:00:00|914.4|914.1|909.5|909.3|914.4|914.1|909.4|909.2|224560
1605539100000|2020-11-16 15:05:00|909.3|909|907.8|907.5|910.2|909.9|907.7|907.5|163711
1605539400000|2020-11-16 15:10:00|907.7|907.3|907.9|907.7|908.9|908.5|905.8|905.6|258517
1605539700000|2020-11-16 15:15:00|908.1|907.8|909.2|909.1|909.5|909.1|905.6|905.4|143445
1605540000000|2020-11-16 15:20:00|909.3|909.2|910.1|909.8|910.2|909.9|907.4|907.1|196020
1605540300000|2020-11-16 15:25:00|910|909.6|911|910.8|911.4|911.3|909.2|908.9|57953
1605540600000|2020-11-16 15:30:00|911.1|910.9|912.5|912.1|912.6|912.3|910.3|910|94963
1605540900000|2020-11-16 15:35:00|912.4|912|913.1|912.7|913.6|913.3|912|911.7|86427
1605541200000|2020-11-16 15:40:00|913|912.6|912.9|912.7|914.6|914.2|912.6|912.2|177837
1605541500000|2020-11-16 15:45:00|912.8|912.6|912.5|912.3|913.2|913|911.8|911.6|115464
1605541800000|2020-11-16 15:50:00|912.6|912.4|914.3|914|914.3|914|912|911.7|88872
1605542100000|2020-11-16 15:55:00|914.4|914.1|913.4|913.2|914.7|914.5|912.6|912.3|149154
1605542400000|2020-11-16 16:00:00|913.5|913.3|913.4|913.2|913.7|913.5|912.1|911.8|122098
1605542700000|2020-11-16 16:05:00|913.3|913.1|910|909.6|913.3|913.1|909.6|909.5|171553
1605543000000|2020-11-16 16:10:00|909.8|909.7|909.3|909|910.7|910.5|908.7|908.5|180408
1605543300000|2020-11-16 16:15:00|909.2|909.1|910.8|910.5|910.8|910.6|908.5|908.3|323529
1605543600000|2020-11-16 16:20:00|910.9|910.6|911.8|911.6|913.3|913|910.8|910.6|196484
1605543900000|2020-11-16 16:25:00|911.7|911.5|912.5|911.9|913|912.8|910.9|910.6|420175
1605600000000|2020-11-17 08:00:00|910|909.4|914.3|913.3|914.3|913.3|907.6|906|283327
1605600300000|2020-11-17 08:05:00|914.1|913.4|918.9|918.3|919|918.6|913.8|913.4|198298
1605600600000|2020-11-17 08:10:00|918.8|918.2|915|914.5|918.9|918.6|914.2|913.8|111588
1605600900000|2020-11-17 08:15:00|915.2|914.4|911.9|911.6|916.9|916.3|911.9|911.2|134748
1605601200000|2020-11-17 08:20:00|911.8|911.4|914.9|914.6|915|914.9|909.4|909.3|166110
1605601500000|2020-11-17 08:25:00|914.8|914.5|914.9|914.7|916|915.8|913.8|913.3|108843
1605601800000|2020-11-17 08:30:00|915|914.8|915.8|915.3|916.1|916|914.2|914|136597
1605602100000|2020-11-17 08:35:00|915.9|915.1|913|912.6|915.9|915.3|913|912.6|107991
1605602400000|2020-11-17 08:40:00|913.1|912.5|912.9|912.5|913.4|912.9|911.7|911.1|70967
1605602700000|2020-11-17 08:45:00|913.1|912.6|913.5|913.1|914.6|914.3|912.8|912.4|105401
1605603000000|2020-11-17 08:50:00|913.4|913|913.6|913.5|914|913.7|912.3|911.7|94902
1605603300000|2020-11-17 08:55:00|913.5|913.3|914.9|914.6|915.2|915|913.3|913|101219
1605603600000|2020-11-17 09:00:00|914.8|914.7|914.7|914.5|915.1|915|913.4|913.2|70562
1605603900000|2020-11-17 09:05:00|914.6|914.3|914.6|914.3|915.3|915|913.4|913.3|58943
1605604200000|2020-11-17 09:10:00|914.5|914.2|916.2|916|916.2|916|914|913.8|140669
1605604500000|2020-11-17 09:15:00|916.3|916.1|915.8|915.5|916.8|916.5|915.3|914.9|97006
1605604800000|2020-11-17 09:20:00|915.7|915.4|915.7|915.5|917.6|917.4|915.5|915.1|75709
1605605100000|2020-11-17 09:25:00|915.8|915.4|915.6|915.4|917.2|917.1|915|914.7|96084
1605605400000|2020-11-17 09:30:00|915.5|915.5|915.9|915.7|916.3|916.1|914.8|914.5|66256
1605605700000|2020-11-17 09:35:00|916|915.8|918.6|918.5|919.1|918.9|915.9|915.8|76189
1605606000000|2020-11-17 09:40:00|918.8|918.6|917.9|917.7|919.1|918.9|917.6|917.2|63861
1605606300000|2020-11-17 09:45:00|917.8|917.5|916.4|916.2|917.8|917.6|915.4|915|115314
1605606600000|2020-11-17 09:50:00|916.3|916.1|916.6|916.4|917.7|917.4|916|915.7|150902
1605606900000|2020-11-17 09:55:00|916.5|916.5|915.1|914.9|917.4|917|914.9|914.6|120831
1605607200000|2020-11-17 10:00:00|915.2|915|917.6|917.4|917.8|917.6|913.8|913.5|134466
1605607500000|2020-11-17 10:05:00|917.7|917.5|916.9|916.4|917.8|917.6|916|915.8|71575
1605607800000|2020-11-17 10:10:00|916.8|916.3|915.8|915.4|917.3|917|915.6|915.2|56519
1605608100000|2020-11-17 10:15:00|915.7|915.5|916.2|915.8|916.6|916.4|915.7|915.4|43727
1605608400000|2020-11-17 10:20:00|916.1|915.9|917.2|916.8|917.8|917.6|915.7|915.4|90404
1605608700000|2020-11-17 10:25:00|917.1|916.9|916.9|916.5|917.8|917.6|916.7|916.5|41321
1605609000000|2020-11-17 10:30:00|916.8|916.6|918|917.8|918|917.8|916.1|915.8|40436
1605609300000|2020-11-17 10:35:00|917.9|917.7|917.4|917.3|918.2|917.9|916.7|916.6|53942
1605609600000|2020-11-17 10:40:00|917.3|917.2|918.2|918|918.9|918.8|917.2|916.9|77589
1605609900000|2020-11-17 10:45:00|918.3|917.9|919|918.9|919.4|919.1|917.9|917.7|147412
1605610200000|2020-11-17 10:50:00|919.1|919|917|916.8|919.7|919.5|916.6|916.3|134154
1605610500000|2020-11-17 10:55:00|917.2|916.7|918.7|918.6|919.5|919.2|917.1|916.7|50850
1605610800000|2020-11-17 11:00:00|918.8|918.7|918|917.8|919.4|919.3|918|917.7|74638
1605611100000|2020-11-17 11:05:00|918.1|917.9|919.4|919.2|919.8|919.7|918.1|917.9|66120
1605611400000|2020-11-17 11:10:00|919.3|919.1|914.9|914.6|919.3|919.1|914.9|914.5|224135
1605611700000|2020-11-17 11:15:00|914.8|914.5|912.8|912.4|915.8|915.6|912.3|912.1|94681
1605612000000|2020-11-17 11:20:00|912.7|912.5|914.6|914.3|915|914.9|912.7|912.5|78744
1605612300000|2020-11-17 11:25:00|914.5|914.2|912|911.7|915|914.7|911.6|911.3|97273
1605612600000|2020-11-17 11:30:00|912.2|911.8|912.8|912.6|913.7|913.5|911.9|911.6|88582
1605612900000|2020-11-17 11:35:00|912.7|912.7|909.8|909.4|913|912.9|909.5|909.3|122223
1605613200000|2020-11-17 11:40:00|909.9|909.5|911.4|911.2|911.8|911.5|909.9|909.5|54900
1605613500000|2020-11-17 11:45:00|911.5|911.3|912.4|912.1|913|912.8|911.5|911.2|62311
1605613800000|2020-11-17 11:50:00|912.5|912.2|914.3|914|914.8|914.6|912.4|912.2|85813
1605614100000|2020-11-17 11:55:00|914.4|913.9|916.3|916.2|916.4|916.3|914.2|913.8|51877
1605614400000|2020-11-17 12:00:00|916.5|915.7|916.6|916.4|917.5|917.3|915.7|915.4|82005
1605614700000|2020-11-17 12:05:00|916.7|916.5|914.5|914.2|916.7|916.5|914|913.8|94947
1605615000000|2020-11-17 12:10:00|914.4|914.3|916.6|916.3|916.9|916.7|914.2|914.1|44068
1605615300000|2020-11-17 12:15:00|916.7|916.4|916.4|916.2|917.5|917.3|915.8|915.6|54620
1605615600000|2020-11-17 12:20:00|916.5|916.3|916.7|916.5|916.8|916.6|915.2|914.9|31201
1605615900000|2020-11-17 12:25:00|916.8|916.6|919.1|918.8|919.5|919.3|916.4|916.2|65899
1605616200000|2020-11-17 12:30:00|919.2|918.9|919|918.7|919.5|919.2|918.2|917.9|119338
1605616500000|2020-11-17 12:35:00|918.9|918.6|916.8|916.5|919.2|919|916.6|916.2|59360
1605616800000|2020-11-17 12:40:00|916.9|916.4|918|917.8|918.1|917.8|916.6|916.4|46675
1605617100000|2020-11-17 12:45:00|918.1|917.9|917.2|917|919|918.8|917|916.7|30179
1605617400000|2020-11-17 12:50:00|917.1|916.8|917.7|917.5|918.2|917.9|917|916.8|35614
1605617700000|2020-11-17 12:55:00|917.6|917.6|918.3|918.1|919.2|919|917.6|917.5|52469
1605618000000|2020-11-17 13:00:00|918.4|918.2|919.8|919.5|919.9|919.7|918.1|917.9|40692
1605618300000|2020-11-17 13:05:00|919.7|919.4|918.2|917.9|919.7|919.4|917.5|917.3|29935
1605618600000|2020-11-17 13:10:00|918.1|917.8|917.4|917.3|919|918.8|917.4|917.1|44767
1605618900000|2020-11-17 13:15:00|917.5|917.4|917.7|917.4|918.8|918.6|917.4|917.3|21535
1605619200000|2020-11-17 13:20:00|917.6|917.3|916.5|916.3|917.8|917.5|916.2|916|53114
1605619500000|2020-11-17 13:25:00|916.4|916.4|917.2|917.1|918.7|918.5|916.4|916.3|41418
1605619800000|2020-11-17 13:30:00|917.3|917.2|913.8|913.6|917.5|917.3|913.7|913.5|84350
1605620100000|2020-11-17 13:35:00|913.9|913.5|914.9|914.4|914.9|914.5|913.4|913|72803
1605620400000|2020-11-17 13:40:00|915|914.5|914.9|914.6|916.4|916|914.4|914.1|53631
1605620700000|2020-11-17 13:45:00|914.8|914.5|915.3|914.9|915.4|915.2|914|913.6|36697
1605621000000|2020-11-17 13:50:00|915.4|915|916.7|916.5|916.8|916.5|914.9|914.5|111177
1605621300000|2020-11-17 13:55:00|916.8|916.4|915.8|915.5|917|916.8|915.4|915.1|62432
1605621600000|2020-11-17 14:00:00|915.7|915.4|915.5|915.2|915.9|915.7|914.4|913.9|41940
1605621900000|2020-11-17 14:05:00|915.6|915.3|914.4|914.1|915.7|915.5|913.7|913.5|47299
1605622200000|2020-11-17 14:10:00|914.5|914.2|913.4|913.1|915|914.9|912.8|912.5|36719
1605622500000|2020-11-17 14:15:00|913.6|913.2|913.6|913.4|914|913.6|913|912.8|19406
1605622800000|2020-11-17 14:20:00|913.5|913.3|913.5|913.3|914|913.8|913.2|913|24077
1605623100000|2020-11-17 14:25:00|913.6|913.4|911.5|911.2|913.8|913.5|911.3|911.1|125148
1605623400000|2020-11-17 14:30:00|911.4|911.1|912.5|912.3|912.5|912.3|910.2|910|102454
1605623700000|2020-11-17 14:35:00|912.4|912.2|912.1|911.7|912.6|912.5|911.2|910.8|130598
1605624000000|2020-11-17 14:40:00|912|911.6|911.5|911.2|912|911.6|909.5|909.3|208578
1605624300000|2020-11-17 14:45:00|911.4|911.1|910.5|910.3|911.6|911.2|909.9|909.6|90054
1605624600000|2020-11-17 14:50:00|910.4|910.4|906.4|906.2|910.6|910.4|906.3|906.1|244061
1605624900000|2020-11-17 14:55:00|906.3|906.1|907.2|906.9|907.9|907.5|905.4|905.2|159198
1605625200000|2020-11-17 15:00:00|907.1|906.8|906.9|906.6|909.3|909|906.3|906.1|199097
1605625500000|2020-11-17 15:05:00|906.8|906.7|907.4|907.1|908.3|908.1|906.5|906.4|58795
1605625800000|2020-11-17 15:10:00|907.5|907.2|909.8|909.6|909.8|909.6|907.5|907.2|84563
1605626100000|2020-11-17 15:15:00|909.7|909.4|912.8|912.7|912.8|912.7|909|908.8|106204
1605626400000|2020-11-17 15:20:00|913|912.8|911.7|911.4|913|912.9|911.1|910.9|110499
1605626700000|2020-11-17 15:25:00|911.8|911.5|911.8|911.6|912.3|912.2|910.7|910.4|149134
1605627000000|2020-11-17 15:30:00|911.9|911.5|913.5|913.2|914|913.7|910.9|910.7|112889
1605627300000|2020-11-17 15:35:00|913.7|913.3|912.8|912.6|914.3|914|912|911.8|119932
1605627600000|2020-11-17 15:40:00|912.9|912.7|913.4|913.2|913.8|913.5|912.4|912.2|123615
1605627900000|2020-11-17 15:45:00|913.3|913.1|911.3|911.2|913.4|913.3|911.2|911|83295
1605628200000|2020-11-17 15:50:00|911.4|911.3|912.4|912.2|913.1|913|911.3|911.1|64442
1605628500000|2020-11-17 15:55:00|912.3|912.1|911.8|911.6|913|912.8|911.7|911.6|126685
1605628800000|2020-11-17 16:00:00|911.7|911.5|911.6|911.5|912.3|912.1|910.8|910.7|202855
1605629100000|2020-11-17 16:05:00|911.8|911.6|912.5|912.2|913.1|912.8|911.7|911.5|141648
1605629400000|2020-11-17 16:10:00|912.6|912.3|912.7|912.5|913.1|913|912.1|911.8|177105
1605629700000|2020-11-17 16:15:00|912.6|912.4|912|911.8|912.7|912.6|911.5|911.3|141896
1605630000000|2020-11-17 16:20:00|912.1|911.9|913.5|913.4|913.9|913.7|912|911.9|211127
1605630300000|2020-11-17 16:25:00|913.6|913.3|911.4|910.8|913.6|913.3|911.2|910.8|254111
1605686400000|2020-11-18 08:00:00|910.8|910.4|907.8|907.3|912.6|911.1|906.9|906|267117
1605686700000|2020-11-18 08:05:00|907.7|907.1|913|912.6|913|912.6|907|906.6|401134
1605687000000|2020-11-18 08:10:00|912.9|912.5|912.8|912.2|913|912.7|908.2|907.7|48701
1605687300000|2020-11-18 08:15:00|912.7|912.3|913.9|913.6|914.5|914.1|911.1|910.6|45854
1605687600000|2020-11-18 08:20:00|914|913.5|914.6|914.1|915.3|914.9|913.4|912.7|62246
1605687900000|2020-11-18 08:25:00|914.7|914.2|912.8|912.3|915.2|914.7|912.4|912|34638
1605688200000|2020-11-18 08:30:00|912.7|912.1|911.9|911.5|913.4|912.9|911|910.5|58609
1605688500000|2020-11-18 08:35:00|911.8|911.6|913.4|913.2|913.6|913.4|911.8|911.6|65952
1605688800000|2020-11-18 08:40:00|913.3|913.1|915.5|915|915.6|915.1|913.1|912.8|28225
1605689100000|2020-11-18 08:45:00|915.6|915.1|915.2|915|916|915.8|914.3|914|76000
1605689400000|2020-11-18 08:50:00|915.3|914.9|915.8|915.4|915.9|915.6|914.1|913.7|59222
1605689700000|2020-11-18 08:55:00|915.9|915.5|915.7|915.4|916.4|916.2|915.3|914.8|43710
1605690000000|2020-11-18 09:00:00|915.6|915.3|913.9|913.4|915.9|915.7|913.7|913.3|67292
1605690300000|2020-11-18 09:05:00|913.8|913.2|913.5|913.1|913.9|913.4|912.3|912|75206
1605690600000|2020-11-18 09:10:00|913.6|913.2|915|914.6|916|915.7|913.6|913.2|88035
1605690900000|2020-11-18 09:15:00|915.1|914.4|917.2|917|917.2|917|914.1|913.8|175262
1605691200000|2020-11-18 09:20:00|917.1|916.9|916.4|916.1|917.6|917.1|915.8|915.6|68301
1605691500000|2020-11-18 09:25:00|916.3|916.2|916.1|915.7|917|916.8|915.7|915.4|60051
1605691800000|2020-11-18 09:30:00|916.2|915.8|913.5|913.3|916.3|915.9|913|912.8|52764
1605692100000|2020-11-18 09:35:00|913.6|913.4|916|915.8|916.2|915.8|913.6|913.4|68150
1605692400000|2020-11-18 09:40:00|916.1|915.9|916.9|916.8|916.9|916.8|915.5|915.3|81792
1605692700000|2020-11-18 09:45:00|917|916.9|916.5|916.2|917.8|917.5|916|915.9|82854
1605693000000|2020-11-18 09:50:00|916.6|916.4|918.2|917.9|918.6|918.4|916.6|916.4|87698
1605693300000|2020-11-18 09:55:00|918.1|918|918|917.8|918.4|918.1|917|916.6|70800
1605693600000|2020-11-18 10:00:00|917.9|917.7|918.9|918.6|919.5|919.3|917.8|917.6|105581
1605693900000|2020-11-18 10:05:00|918.8|918.7|919.6|919.3|920.4|920.1|918.8|918.7|152581
1605694200000|2020-11-18 10:10:00|919.4|919.2|920.6|920.3|920.8|920.6|918.6|918.2|119316
1605694500000|2020-11-18 10:15:00|920.7|920.4|919|918.7|921.5|921.2|919|918.7|141775
1605694800000|2020-11-18 10:20:00|919.1|918.8|921|920.7|921.1|920.8|918.8|918.5|110390
1605695100000|2020-11-18 10:25:00|920.9|920.6|920.2|919.9|921.2|920.9|920|919.8|31473
1605695400000|2020-11-18 10:30:00|920|920|918.3|918|920.4|920.1|917.7|917.4|97087
1605695700000|2020-11-18 10:35:00|918.2|918.1|916.8|916.5|918.5|918.2|916.2|915.9|94211
1605696000000|2020-11-18 10:40:00|916.9|916.6|916.3|916.1|917.7|917.4|916.1|915.9|90794
1605696300000|2020-11-18 10:45:00|916.4|916|915.4|915.2|916.5|916.3|914.5|914.3|91389
1605696600000|2020-11-18 10:50:00|915.5|915.3|914.7|914.5|916.5|916.4|914.4|914.1|102431
1605696900000|2020-11-18 10:55:00|914.8|914.6|915.7|915.5|916|915.8|914.7|914.5|45699
1605697200000|2020-11-18 11:00:00|915.8|915.6|914.2|913.8|915.9|915.7|913.9|913.5|26272
1605697500000|2020-11-18 11:05:00|914.1|913.9|915.5|915.1|915.6|915.3|914.1|913.7|49186
1605697800000|2020-11-18 11:10:00|915.4|915.2|917.1|916.8|917.9|917.6|915|914.9|58322
1605698100000|2020-11-18 11:15:00|917|916.9|915|914.8|917.5|917.3|914.9|914.6|53956
1605698400000|2020-11-18 11:20:00|915.1|914.9|916.2|916|916.3|916.1|914.8|914.5|51047
1605698700000|2020-11-18 11:25:00|916.1|915.9|916.6|916.1|917.7|917.4|915.9|915.7|46365
1605699000000|2020-11-18 11:30:00|916.5|916.2|914.8|914.5|916.6|916.3|914.7|914.4|14671
1605699300000|2020-11-18 11:35:00|914.9|914.6|914.4|914|915.3|915.1|914.1|913.7|45420
1605699600000|2020-11-18 11:40:00|914.5|914.1|916|915.8|916.2|915.8|914.5|914.1|30212
1605699900000|2020-11-18 11:45:00|916.1|915.9|920.7|920.4|921|920.8|916|915.7|224188
1605700200000|2020-11-18 11:50:00|920.6|920.2|916.5|916.2|920.6|920.2|916.4|916|65479
1605700500000|2020-11-18 11:55:00|916.6|916.1|918|917.6|918.1|917.7|916.2|916.1|46441
1605700800000|2020-11-18 12:00:00|918.3|917.7|917.7|917.3|918.6|918.3|917.5|917|41442
1605701100000|2020-11-18 12:05:00|917.6|917.4|920|919.8|920|919.8|917.4|917.2|116735
1605701400000|2020-11-18 12:10:00|919.9|919.7|917.6|917.3|920|919.8|917.4|917.2|51382
1605701700000|2020-11-18 12:15:00|917.7|917.4|917.4|917.1|918|917.8|917.2|917|31500
1605702000000|2020-11-18 12:20:00|917.5|917.2|917.2|916.8|918.1|917.8|917|916.7|37428
1605702300000|2020-11-18 12:25:00|917.3|916.9|917.9|917.6|918.1|917.8|916.9|916.6|39041
1605702600000|2020-11-18 12:30:00|917.8|917.5|917.4|917.2|918.1|917.8|916.8|916.4|16279
1605702900000|2020-11-18 12:35:00|917.3|917.1|917.3|917|917.8|917.5|916.3|916.1|30740
1605703200000|2020-11-18 12:40:00|917.2|917.1|917.9|917.7|918|917.7|917.1|916.8|30483
1605703500000|2020-11-18 12:45:00|918|917.6|917.2|916.9|918|917.6|916.6|916.4|45929
1605703800000|2020-11-18 12:50:00|917.1|916.8|917.2|916.9|917.5|917.2|915.6|915.4|28949
1605704100000|2020-11-18 12:55:00|917.1|916.8|917|916.9|918|917.7|917|916.7|27550
1605704400000|2020-11-18 13:00:00|917.1|916.8|916.5|916.3|917.4|917.1|916.3|916|39168
1605704700000|2020-11-18 13:05:00|916.7|916.4|916.3|916|916.7|916.5|915.9|915.6|117105
1605705000000|2020-11-18 13:10:00|916.2|916.1|916.3|916.1|916.3|916.2|915.5|915.3|36970
1605705300000|2020-11-18 13:15:00|916.2|916|915.6|915.4|916.7|916.4|915.3|915.2|60994
1605705600000|2020-11-18 13:20:00|915.7|915.5|915.1|915|916|915.7|915.1|915|59439
1605705900000|2020-11-18 13:25:00|915.2|915.1|916.5|916.3|916.8|916.5|915.2|915|34725
1605706200000|2020-11-18 13:30:00|916.4|916.2|916.5|916.3|916.9|916.6|916|915.6|28665
1605706500000|2020-11-18 13:35:00|916.6|916.4|917.8|917.5|918|917.9|916.6|916.3|42728
1605706800000|2020-11-18 13:40:00|917.9|917.6|919.2|919|919.3|919|917.5|917.3|48649
1605707100000|2020-11-18 13:45:00|919.1|919.1|919.7|919.5|919.8|919.6|918.3|918|38041
1605707400000|2020-11-18 13:50:00|919.8|919.6|920.9|920.8|921|920.8|919.7|919.4|115088
1605707700000|2020-11-18 13:55:00|921|920.7|920.5|920.3|922.8|922.2|920.2|920|131207
1605708000000|2020-11-18 14:00:00|920.6|920.4|920.1|919.8|921|920.8|919.8|919.7|102325
1605708300000|2020-11-18 14:05:00|920|919.7|920.6|920.4|921.2|921|919.9|919.7|49392
1605708600000|2020-11-18 14:10:00|920.5|920.3|919.5|919.3|921.2|921.1|919.5|919.2|22602
1605708900000|2020-11-18 14:15:00|919.6|919.2|919|918.6|919.9|919.6|918.1|918|63543
1605709200000|2020-11-18 14:20:00|918.9|918.7|919.7|919.4|920.2|919.9|918.6|918.5|76852
1605709500000|2020-11-18 14:25:00|919.6|919.5|918.8|918.6|919.7|919.6|918.1|917.8|87230
1605709800000|2020-11-18 14:30:00|918.9|918.7|918.1|917.9|919.3|919.1|917.1|916.8|212086
1605710100000|2020-11-18 14:35:00|918|917.8|918.5|918.3|918.8|918.7|916.3|916.1|135600
1605710400000|2020-11-18 14:40:00|918.6|918.2|916.6|916.4|918.9|918.7|916.5|916.2|220841
1605710700000|2020-11-18 14:45:00|916.7|916.5|917.1|916.9|917.6|917.4|916|915.7|167756
1605711000000|2020-11-18 14:50:00|917.2|917|915.7|915.3|918|917.8|915.2|915.1|211370
1605711300000|2020-11-18 14:55:00|915.8|915.4|916.4|916.2|918|917.7|915.7|915.4|135314
1605711600000|2020-11-18 15:00:00|916.3|916.3|917.1|916.8|917.9|917.7|916.3|916.2|136380
1605711900000|2020-11-18 15:05:00|917.2|916.9|917.3|917.1|918.4|918.3|916.7|916.6|113672
1605712200000|2020-11-18 15:10:00|917.4|917.2|918.7|918.6|919.6|919.5|917.3|917|120904
1605712500000|2020-11-18 15:15:00|918.8|918.7|916.7|916.4|919.3|919.1|915.5|915.3|88299
1605712800000|2020-11-18 15:20:00|916.6|916.3|916.4|916.2|917|916.9|916.3|916|55917
1605713100000|2020-11-18 15:25:00|916.5|916.3|916.7|916.6|917|916.9|916.4|916.2|49967
1605713400000|2020-11-18 15:30:00|916.8|916.7|916.2|916.1|917|916.9|915.9|915.8|118116
1605713700000|2020-11-18 15:35:00|916.1|916|915.5|915.3|916.4|916.3|914.6|914.4|128049
1605714000000|2020-11-18 15:40:00|915.6|915.4|917.2|917|917.5|917.3|915.6|915.4|118931
1605714300000|2020-11-18 15:45:00|917.1|916.9|915.6|915.5|917.4|917.3|915|914.8|259131
1605714600000|2020-11-18 15:50:00|915.7|915.6|915.3|915.1|916.2|916|914.9|914.7|76929
1605714900000|2020-11-18 15:55:00|915.2|915|914|913.8|915.3|915.1|913.6|913.4|92303
1605715200000|2020-11-18 16:00:00|913.9|913.9|916|915.9|916.2|916|913.4|913.1|53142
1605715500000|2020-11-18 16:05:00|916.1|916|916.6|916.5|916.9|916.8|915.8|915.6|91984
1605715800000|2020-11-18 16:10:00|916.7|916.6|917.3|917.1|917.4|917.2|916.4|916.3|88350
1605716100000|2020-11-18 16:15:00|917.2|917.2|912.3|912.1|917.2|917.2|912|911.8|269203
1605716400000|2020-11-18 16:20:00|912.4|912.2|912.9|912.7|913.3|913|910.7|910.4|189483
1605716700000|2020-11-18 16:25:00|913|912.8|910.3|910|913|912.9|910.1|910|224023
1605772800000|2020-11-19 08:00:00|904|901|900.4|899.9|904|901.2|896.6|896|872793
1605773100000|2020-11-19 08:05:00|900.5|900|901.7|901.1|903|902.5|898.6|898.3|254976
1605773400000|2020-11-19 08:10:00|901.6|901.2|899.3|898.9|901.7|901.4|895.8|895.7|429898
1605773700000|2020-11-19 08:15:00|899.2|898.8|898.2|897.7|899.9|899.2|896.2|895.7|209461
1605774000000|2020-11-19 08:20:00|898.1|897.6|899.4|898.9|900.6|900|896.6|896.1|96476
1605774300000|2020-11-19 08:25:00|899.3|898.7|900.9|900.3|901|900.7|898|897.6|71973
1605774600000|2020-11-19 08:30:00|900.8|900.2|901.4|901.2|901.5|901.3|899.1|898.9|51789
1605774900000|2020-11-19 08:35:00|901.5|901.3|904.5|904.2|904.7|904.4|901|900.4|201285
1605775200000|2020-11-19 08:40:00|904.7|904.3|902.2|901.8|904.7|904.4|902.1|901.8|70699
1605775500000|2020-11-19 08:45:00|902.1|901.7|899.4|898.8|902.1|901.7|898.6|898.2|128656
1605775800000|2020-11-19 08:50:00|899.3|898.9|898.5|898.3|900|899.6|897.3|897|117641
1605776100000|2020-11-19 08:55:00|898.6|898.4|897.2|897.1|899.2|898.8|897.1|897|77714
1605776400000|2020-11-19 09:00:00|897.1|897|896.4|896.1|898.3|898|896.4|896.1|129312
1605776700000|2020-11-19 09:05:00|896.3|896|897.8|897.5|898.1|897.7|895.6|895.4|77817
1605777000000|2020-11-19 09:10:00|897.9|897.6|898.3|898|899.8|899.4|897.7|897.4|88957
1605777300000|2020-11-19 09:15:00|898.4|898.1|897.5|897.3|899.3|899.1|897.5|897.3|101772
1605777600000|2020-11-19 09:20:00|897.6|897.2|897.9|897.6|898.9|898.5|896.6|896.3|43420
1605777900000|2020-11-19 09:25:00|898|897.7|897.7|897.4|898.2|897.9|896.6|896.4|114032
1605778200000|2020-11-19 09:30:00|897.6|897.3|898.9|898.7|899.1|898.7|897.6|897.2|29578
1605778500000|2020-11-19 09:35:00|898.8|898.6|898|897.7|898.9|898.7|897.8|897.5|64670
1605778800000|2020-11-19 09:40:00|897.8|897.6|897.7|897.5|898.7|898.4|897.7|897.4|18928
1605779100000|2020-11-19 09:45:00|897.6|897.4|900.3|900.2|900.6|900.4|897.3|897.1|116102
1605779400000|2020-11-19 09:50:00|900.4|900.3|898.3|898|900.7|900.4|897.9|897.7|78487
1605779700000|2020-11-19 09:55:00|898.2|897.9|898|897.6|899|898.8|897.5|897.3|62471
1605780000000|2020-11-19 10:00:00|897.8|897.7|897.4|897.2|898.4|898.2|896.9|896.7|60023
1605780300000|2020-11-19 10:05:00|897.5|897.1|895.5|895.2|897.8|897.6|895.3|895|113958
1605780600000|2020-11-19 10:10:00|895.4|895.3|894.3|894|895.5|895.3|892.7|892.3|231453
1605780900000|2020-11-19 10:15:00|894.4|894.1|894.2|893.8|895.7|895.5|894|893.7|58859
1605781200000|2020-11-19 10:20:00|894|893.7|894.6|894.4|894.9|894.4|893.1|892.8|31532
1605781500000|2020-11-19 10:25:00|894.7|894.5|895.3|895.1|895.6|895.3|894.3|894.1|73812
1605781800000|2020-11-19 10:30:00|895.4|895|894.8|894.7|895.8|895.4|894.8|894.7|17917
1605782100000|2020-11-19 10:35:00|894.7|894.6|894.4|894.2|895|894.9|893.3|893|93717
1605782400000|2020-11-19 10:40:00|894.5|894.3|894.5|894.1|895.4|895.1|894.3|894|21856
1605782700000|2020-11-19 10:45:00|894.6|894.2|895.3|895|895.5|895.3|894.6|894.1|34658
1605783000000|2020-11-19 10:50:00|895.4|895.1|896.4|896.3|897.7|897.4|895.2|895|83384
1605783300000|2020-11-19 10:55:00|896.3|896.2|896.2|896|897.1|896.9|895.4|895.2|56733
1605783600000|2020-11-19 11:00:00|896.3|896.1|897.8|897.7|898.3|898|896.1|895.9|96342
1605783900000|2020-11-19 11:05:00|897.9|897.8|896.7|896.5|898.7|898.3|896.5|896.4|33456
1605784200000|2020-11-19 11:10:00|896.8|896.6|896.4|896.1|897.1|896.9|895.8|895.6|24560
1605784500000|2020-11-19 11:15:00|896.5|896.2|896.9|896.6|897.3|897.1|896.2|895.9|32493
1605784800000|2020-11-19 11:20:00|896.8|896.7|896.4|896.1|897.1|896.8|895.8|895.6|23540
1605785100000|2020-11-19 11:25:00|896.5|896.2|896.4|896.1|896.8|896.6|896|895.7|35985
1605785400000|2020-11-19 11:30:00|896.3|896|895.8|895.4|897.1|896.9|895.4|895.1|33320
1605785700000|2020-11-19 11:35:00|895.9|895.5|896.7|896.4|896.8|896.5|895.8|895.5|34296
1605786000000|2020-11-19 11:40:00|896.6|896.5|897|896.7|897.2|896.9|896.5|896.2|31630
1605786300000|2020-11-19 11:45:00|897.1|896.8|897.6|897.3|898.6|898.3|897|896.8|74202
1605786600000|2020-11-19 11:50:00|897.5|897.2|897.4|897.1|898|897.8|897.2|896.9|14844
1605786900000|2020-11-19 11:55:00|897.3|897.2|897.3|897|897.4|897.2|896.5|896.3|14148
1605787200000|2020-11-19 12:00:00|897.2|897.1|897.6|897.2|898.9|898.3|897.1|897|32811
1605787500000|2020-11-19 12:05:00|897.5|897.3|896.4|896.2|897.7|897.4|896.4|896.1|42781
1605787800000|2020-11-19 12:10:00|896.5|896.3|896.9|896.6|897.3|897.1|896.4|896.1|17252
1605788100000|2020-11-19 12:15:00|896.8|896.5|896|895.8|896.8|896.6|896|895.8|17044
1605788400000|2020-11-19 12:20:00|896.1|895.7|895.7|895.4|896.6|896.4|895.7|895.4|18245
1605788700000|2020-11-19 12:25:00|895.8|895.5|895.1|894.9|896.3|896|894.9|894.5|17020
1605789000000|2020-11-19 12:30:00|895|894.8|896|895.8|896.3|896.1|894.9|894.6|35185
1605789300000|2020-11-19 12:35:00|896.1|895.9|895.7|895.4|896.4|896.2|895.3|895|20719
1605789600000|2020-11-19 12:40:00|895.8|895.5|895.5|895.3|896.4|896.2|895.4|895.1|28869
1605789900000|2020-11-19 12:45:00|895.6|895.2|896.4|896.2|896.7|896.5|895.3|895.2|49329
1605790200000|2020-11-19 12:50:00|896.3|896.1|895.7|895.5|896.7|896.5|895.6|895.3|16936
1605790500000|2020-11-19 12:55:00|895.6|895.4|894.4|894.2|896.4|896.2|894.3|894.1|89994
1605790800000|2020-11-19 13:00:00|894.3|894.1|894.8|894.6|894.9|894.7|893.4|893.2|61674
1605791100000|2020-11-19 13:05:00|894.7|894.3|895.2|894.9|895.3|895.1|893.7|893.5|68138
1605791400000|2020-11-19 13:10:00|895.1|894.8|895.6|895.4|895.8|895.7|894.8|894.6|53612
1605791700000|2020-11-19 13:15:00|895.5|895.3|895.8|895.7|896.3|896.2|895.3|895.1|63271
1605792000000|2020-11-19 13:20:00|895.7|895.4|894|893.8|895.8|895.6|893.6|893.3|122260
1605792300000|2020-11-19 13:25:00|894.1|893.9|894.4|894.1|894.4|894.1|893.5|893.4|24017
1605792600000|2020-11-19 13:30:00|894.3|893.9|892.5|892.2|894.3|893.9|891.7|891.6|65675
1605792900000|2020-11-19 13:35:00|892.4|892.1|891.1|890.7|892.5|892.3|890.1|890|120940
1605793200000|2020-11-19 13:40:00|891.2|890.6|891.6|891.4|892.3|892|890.8|890.6|71856
1605793500000|2020-11-19 13:45:00|891.5|891.5|891.5|891.3|891.8|891.5|890.3|890.1|36526
1605793800000|2020-11-19 13:50:00|891.4|891.2|891.8|891.6|892.3|891.9|891.3|891|87514
1605794100000|2020-11-19 13:55:00|891.9|891.7|892.3|891.9|892.9|892.6|891.8|891.7|47128
1605794400000|2020-11-19 14:00:00|892.4|892|892.2|892|893.6|893.4|891.5|891.3|277685
1605794700000|2020-11-19 14:05:00|892.1|891.9|894.3|894|894.6|894.4|892.1|891.8|133983
1605795000000|2020-11-19 14:10:00|894.2|894.1|894.7|894.6|895|894.8|893.9|893.8|55551
1605795300000|2020-11-19 14:15:00|894.8|894.7|894.6|894.5|895.7|895.4|894.1|893.9|50454
1605795600000|2020-11-19 14:20:00|894.7|894.6|894.1|893.9|894.7|894.6|893.3|893|49109
1605795900000|2020-11-19 14:25:00|894|893.8|895.5|895.2|896.1|895.9|893.8|893.6|68768
1605796200000|2020-11-19 14:30:00|895.4|895.1|895.1|895|896|895.7|892.9|892.6|186084
1605796500000|2020-11-19 14:35:00|895|894.9|898.2|897.9|898.5|898.3|894.9|894.8|143605
1605796800000|2020-11-19 14:40:00|898.3|898|899.5|899.2|899.6|899.3|898.1|897.9|179834
1605797100000|2020-11-19 14:45:00|899.4|899.1|901.9|901.7|902|901.9|898.9|898.8|207955
1605797400000|2020-11-19 14:50:00|902|901.8|901.4|901|902|901.8|900.7|900.3|84293
1605797700000|2020-11-19 14:55:00|901.3|901.1|900.7|900.4|901.5|901.4|900.1|899.9|51306
1605798000000|2020-11-19 15:00:00|900.6|900.3|900.4|900.1|901|900.8|899.5|899.2|127098
1605798300000|2020-11-19 15:05:00|900.3|900.2|899.9|899.8|901.1|900.8|898.7|898.5|88121
1605798600000|2020-11-19 15:10:00|900|899.9|900.7|900.5|901.3|901|899.3|899.2|164089
1605798900000|2020-11-19 15:15:00|900.6|900.4|898.5|898.2|901.3|901|898.3|898.2|108909
1605799200000|2020-11-19 15:20:00|898.6|898.3|899.6|899.3|900.2|900|898.4|898.2|79998
1605799500000|2020-11-19 15:25:00|899.5|899.2|900.1|899.9|900.4|900.2|898.9|898.5|41506
1605799800000|2020-11-19 15:30:00|900.2|900|900.8|900.6|901.3|901.1|899.8|899.6|136040
1605800100000|2020-11-19 15:35:00|900.9|900.7|901.6|901.4|901.9|901.7|900.4|900.3|81547
1605800400000|2020-11-19 15:40:00|901.7|901.2|901.3|901.1|902|901.8|901.1|900.9|32390
1605800700000|2020-11-19 15:45:00|901.4|901.2|901.6|901.4|902.1|901.9|901.1|900.8|100923
1605801000000|2020-11-19 15:50:00|901.7|901.5|901.3|901.1|902.3|902.2|900.6|900.5|64984
1605801300000|2020-11-19 15:55:00|901.4|901|900.3|900|901.4|901.3|900|899.9|109468
1605801600000|2020-11-19 16:00:00|900.2|900.1|899.7|899.6|900.5|900.4|899.1|899|61075
1605801900000|2020-11-19 16:05:00|899.8|899.7|898.9|898.8|900.1|899.9|898.4|898.1|89748
1605802200000|2020-11-19 16:10:00|898.8|898.7|898.8|898.6|899.6|899.4|898.4|898.1|89139
1605802500000|2020-11-19 16:15:00|898.9|898.7|901.1|901|901.3|901.2|898.8|898.7|138929
1605802800000|2020-11-19 16:20:00|901.3|901.1|901.8|901.6|902.5|902.3|901.3|901.1|186455
1605803100000|2020-11-19 16:25:00|901.7|901.5|898.6|898.1|902|901.8|898.6|898.1|220216
1605859200000|2020-11-20 08:00:00|900|898.6|899|898.3|900|898.8|894.7|893.7|148782
1605859500000|2020-11-20 08:05:00|899.1|898.4|900.4|899.7|901.5|900.6|896.4|895.9|128695
1605859800000|2020-11-20 08:10:00|900.5|899.8|896.2|895.7|900.8|900.3|896|895.4|108217
1605860100000|2020-11-20 08:15:00|896.3|895.8|898.4|898.1|899.6|899|896.3|895.8|84475
1605860400000|2020-11-20 08:20:00|898.5|898|897.7|897.2|899|898.6|896.8|896.4|93837
1605860700000|2020-11-20 08:25:00|897.6|897.4|899.4|899.1|899.8|899.3|897.2|897|58340
1605861000000|2020-11-20 08:30:00|899.3|899.2|900.5|900.1|901.6|901.1|899.3|899.1|120737
1605861300000|2020-11-20 08:35:00|900.4|900|899.4|899|900.5|900.2|897.3|897.1|73953
1605861600000|2020-11-20 08:40:00|899.5|899.1|898.9|898.7|901.2|900.7|898.5|898.1|37039
1605861900000|2020-11-20 08:45:00|898.8|898.6|898.6|898.3|900.1|899.9|898|897.7|58472
1605862200000|2020-11-20 08:50:00|898.5|898.2|898.6|898.2|898.7|898.2|896.1|895.8|81206
1605862500000|2020-11-20 08:55:00|898.5|898.1|897.9|897.4|898.8|898.4|896.6|896.3|36325
1605862800000|2020-11-20 09:00:00|897.8|897.3|898|897.6|898.1|897.6|896.7|896.3|78555
1605863100000|2020-11-20 09:05:00|898.1|897.7|899|898.8|899.3|899|897.9|897.6|51139
1605863400000|2020-11-20 09:10:00|898.9|898.6|898.5|898.3|898.9|898.6|898.2|898|25394
1605863700000|2020-11-20 09:15:00|898.4|898.2|898.2|897.9|898.7|898.3|897.8|897.6|25993
1605864000000|2020-11-20 09:20:00|898.1|898|898.3|898.2|898.7|898.4|897.7|897.5|41736
1605864300000|2020-11-20 09:25:00|898.4|898.1|900.4|900|900.9|900.4|897.7|897.4|122479
1605864600000|2020-11-20 09:30:00|900.5|900.1|900.3|899.9|900.7|900.4|899.5|899.2|24282
1605864900000|2020-11-20 09:35:00|900.4|900|900.9|900.6|901|900.7|900.3|900|24317
1605865200000|2020-11-20 09:40:00|900.8|900.4|900.8|900.5|901.7|901.4|900.6|900.4|38891
1605865500000|2020-11-20 09:45:00|900.9|900.6|900.6|900.3|901.4|901|900|899.8|55988
1605865800000|2020-11-20 09:50:00|900.5|900.4|899.9|899.7|900.8|900.6|899.3|899|57881
1605866100000|2020-11-20 09:55:00|899.8|899.6|898.2|897.9|899.9|899.7|898.1|897.8|33996
1605866400000|2020-11-20 10:00:00|898.1|897.8|899.1|898.7|899.4|899.2|897.5|897.2|53582
1605866700000|2020-11-20 10:05:00|899|898.6|899.5|899.2|900|899.8|898.8|898.5|9921
1605867000000|2020-11-20 10:10:00|899.3|899.3|900.4|900|900.6|900.2|898.5|898.2|31293
1605867300000|2020-11-20 10:15:00|900.3|900.1|899.1|898.8|900.8|900.6|898.9|898.7|22123
1605867600000|2020-11-20 10:20:00|899|898.9|899.5|899.1|900|899.9|898.4|898.2|65559
1605867900000|2020-11-20 10:25:00|899.4|899|899.4|899.1|900|899.8|899|898.8|27513
1605868200000|2020-11-20 10:30:00|899.3|899|899.5|899.3|900.9|900.6|899.1|898.8|115182
1605868500000|2020-11-20 10:35:00|899.4|899.2|900.1|899.9|900.4|900.1|899.3|899.1|48246
1605868800000|2020-11-20 10:40:00|900.2|900|900.5|900.3|902.1|901.8|900.2|900|125706
1605869100000|2020-11-20 10:45:00|900.6|900.4|900.7|900.5|900.9|900.6|899.1|898.8|73747
1605869400000|2020-11-20 10:50:00|900.8|900.6|900.2|899.9|901.5|901.2|898.8|898.5|257315
1605869700000|2020-11-20 10:55:00|900.3|900|900.1|899.7|901.3|901|900|899.7|92864
1605870000000|2020-11-20 11:00:00|900.2|899.8|899.7|899.3|901|900.5|899.3|899.1|94057
1605870300000|2020-11-20 11:05:00|899.8|899.4|900.1|899.8|900.6|900.3|899.6|899.3|27141
1605870600000|2020-11-20 11:10:00|900|899.7|899.5|899.1|900.4|900.1|899.4|899.1|11068
1605870900000|2020-11-20 11:15:00|899.4|899|899.6|899.3|899.7|899.3|897.9|897.6|111091
1605871200000|2020-11-20 11:20:00|899.7|899.4|899.8|899.7|900.2|900|899.3|899.2|18181
1605871500000|2020-11-20 11:25:00|899.7|899.6|898.5|898.2|899.7|899.6|898.3|898.1|17369
1605871800000|2020-11-20 11:30:00|898.4|898.1|900.1|899.9|900.2|900|898.4|898.1|96461
1605872100000|2020-11-20 11:35:00|900.2|900|900|899.8|900.3|900.1|899.4|899.2|17509
1605872400000|2020-11-20 11:40:00|899.9|899.7|899.3|899.1|900.1|899.9|899.3|899|12066
1605872700000|2020-11-20 11:45:00|899.4|899.2|899.6|899.4|900|899.8|899.3|898.9|10333
1605873000000|2020-11-20 11:50:00|899.7|899.5|899.8|899.5|900.4|899.9|899.5|899.3|17658
1605873300000|2020-11-20 11:55:00|899.9|899.6|901.1|900.9|901.1|900.9|899.9|899.6|23180
1605873600000|2020-11-20 12:00:00|901.2|901|901.2|901|901.3|901|901.1|901|750
1605873900000|2020-11-20 12:05:00|901.6|900.9|900.7|900.6|901.6|901.2|900.3|900.1|442073
1605874200000|2020-11-20 12:10:00|900.6|900.5|901.5|901.3|901.8|901.5|900.1|900|35269
1605874500000|2020-11-20 12:15:00|901.6|901.4|900.4|900.1|901.7|901.4|900.2|899.9|25437
1605874800000|2020-11-20 12:20:00|900.3|900|900.6|900.5|901|900.9|900.2|899.8|19347
1605875100000|2020-11-20 12:25:00|900.7|900.4|899.9|899.6|900.8|900.5|899.8|899.5|19146
1605875400000|2020-11-20 12:30:00|900|899.7|899.5|899.2|900.3|900.1|899.3|899.2|21933
1605875700000|2020-11-20 12:35:00|899.4|899.3|898.8|898.6|899.5|899.3|898.3|898.1|106973
1605876000000|2020-11-20 12:40:00|898.9|898.7|898.2|898.1|899.2|899|898|897.7|16784
1605876300000|2020-11-20 12:45:00|898.3|898|898.2|898|898.7|898.5|897.6|897.3|22548
1605876600000|2020-11-20 12:50:00|898.3|897.9|898.1|897.9|898.6|898.4|898|897.9|19055
1605876900000|2020-11-20 12:55:00|898|897.8|897.5|897.4|898.9|898.7|897.4|897.1|43418
1605877200000|2020-11-20 13:00:00|897.6|897.3|897.3|897.1|898.2|898|897.2|897|34155
1605877500000|2020-11-20 13:05:00|897.4|897.2|898.6|898.3|898.7|898.5|897|896.7|46620
1605877800000|2020-11-20 13:10:00|898.4|898.4|896.4|896.2|898.6|898.4|896.3|896.1|36264
1605878100000|2020-11-20 13:15:00|896.5|896.3|896.6|896.2|897.1|896.9|896.2|896|13495
1605878400000|2020-11-20 13:20:00|896.5|896.1|898.4|898.2|898.5|898.2|896.2|896.1|14593
1605878700000|2020-11-20 13:25:00|898.3|898.1|896.9|896.4|898.4|898.2|896.4|896.2|26903
1605879000000|2020-11-20 13:30:00|896.8|896.5|898|897.8|898.1|897.9|896.6|896.3|18343
1605879300000|2020-11-20 13:35:00|898.1|897.7|898.2|898|898.4|898.2|897.7|897.4|21650
1605879600000|2020-11-20 13:40:00|898.1|898.1|898.1|897.7|898.1|898.1|897.4|897.1|44707
1605879900000|2020-11-20 13:45:00|898|897.6|899.3|899|899.5|899.3|897.7|897.5|46855
1605880200000|2020-11-20 13:50:00|899.2|898.9|897.3|897.2|899.2|898.9|897.1|897|51065
1605880500000|2020-11-20 13:55:00|897.4|897.1|897.8|897.6|898.7|898.5|897.2|897.1|32666
1605880800000|2020-11-20 14:00:00|897.9|897.7|897.9|897.7|898.2|897.9|896.6|896.5|43787
1605881100000|2020-11-20 14:05:00|898|897.8|897.9|897.6|898.5|898.3|897.8|897.4|32377
1605881400000|2020-11-20 14:10:00|898|897.5|899.5|899.2|899.5|899.2|897.6|897.5|30373
1605881700000|2020-11-20 14:15:00|899.4|899|897.3|897.2|899.9|899.8|897.3|897.2|387007
1605882000000|2020-11-20 14:20:00|897.2|897.1|898.2|898|898.6|898.3|896.8|896.7|56532
1605882300000|2020-11-20 14:25:00|898.1|897.9|897.8|897.6|898.7|898.4|897.3|897|70767
1605882600000|2020-11-20 14:30:00|897.9|897.7|898.5|898.4|899.1|898.9|897.1|897|41352
1605882900000|2020-11-20 14:35:00|898.4|898.2|901.2|901|901.3|901.1|897.8|897.6|116663
1605883200000|2020-11-20 14:40:00|901.3|901.1|903|902.7|903.4|903.1|901.2|901|88968
1605883500000|2020-11-20 14:45:00|902.9|902.8|903.1|902.9|904|903.9|902.6|902.3|54990
1605883800000|2020-11-20 14:50:00|903|902.8|901.4|901.1|903|902.9|900.8|900.5|38861
1605884100000|2020-11-20 14:55:00|901.5|901|902.1|901.9|902.2|902|900.4|900.2|19922
1605884400000|2020-11-20 15:00:00|902.2|901.8|901.9|901.8|902.5|902.3|901.4|901.1|35094
1605884700000|2020-11-20 15:05:00|902|901.9|901.9|901.7|902.6|902.4|901.5|901.2|52753
1605885000000|2020-11-20 15:10:00|902|901.8|900.9|900.7|902.3|902.1|900.8|900.6|99528
1605885300000|2020-11-20 15:15:00|900.8|900.5|899.4|899.3|900.8|900.5|899.1|899|53481
1605885600000|2020-11-20 15:20:00|899.3|899.1|899.6|899.3|900.9|900.7|899.1|899|33282
1605885900000|2020-11-20 15:25:00|899.7|899.4|900.3|900.1|900.4|900.2|899.1|899|21982
1605886200000|2020-11-20 15:30:00|900.4|900.2|900.3|900.1|901|900.8|899.7|899.5|39364
1605886500000|2020-11-20 15:35:00|900.4|900.2|900.8|900.6|901.5|901.3|900.3|900.2|43591
1605886800000|2020-11-20 15:40:00|900.7|900.7|900|899.8|900.9|900.7|899.7|899.5|28019
1605887100000|2020-11-20 15:45:00|900.1|899.9|899.4|899.2|900.2|900.1|898.8|898.7|33244
1605887400000|2020-11-20 15:50:00|899.5|899.3|899.1|898.9|900.2|900|899|898.9|44070
1605887700000|2020-11-20 15:55:00|899|898.8|899.2|899|899.9|899.6|898.5|898.3|66360
1605888000000|2020-11-20 16:00:00|899.3|899.1|899.9|899.7|900.6|900.5|899.1|898.9|55880
1605888300000|2020-11-20 16:05:00|899.8|899.6|899.5|899.4|900.4|900.2|899.1|898.9|75666
1605888600000|2020-11-20 16:10:00|899.6|899.5|898.4|898.3|899.7|899.5|898.1|898|68257
1605888900000|2020-11-20 16:15:00|898.5|898.4|897.8|897.6|898.7|898.6|897.7|897.4|70526
1605889200000|2020-11-20 16:20:00|897.9|897.7|897.6|897.5|898.7|898.5|897.3|897.1|74908
1605889500000|2020-11-20 16:25:00|897.5|897.4|897.5|897.1|898.7|898.4|897.1|897|74958
1606118400000|2020-11-23 08:00:00|902.2|901.1|904.7|903.8|907.8|906.7|902.1|901.1|207085
1606118700000|2020-11-23 08:05:00|904.8|903.9|910.6|910.1|910.9|910.5|903.8|902.8|213447
1606119000000|2020-11-23 08:10:00|910.7|910.2|913|912.8|913.3|912.8|908.9|908.4|400831
1606119300000|2020-11-23 08:15:00|913.1|912.9|916.2|915.5|917.9|917.3|911.9|911.3|222312
1606119600000|2020-11-23 08:20:00|916.3|915.6|917|916.4|918.3|918|916.3|915.6|173688
1606119900000|2020-11-23 08:25:00|917.2|916.5|917.5|917|918.7|918.5|917.2|916.5|181522
1606120200000|2020-11-23 08:30:00|917.6|917.5|923.2|922.8|923.9|923.6|917.6|917.2|465374
1606120500000|2020-11-23 08:35:00|923.5|922.9|919.8|919.5|924.3|923.8|917.7|917.1|180776
1606120800000|2020-11-23 08:40:00|919.7|919.6|919.2|918.8|921.7|921.4|919.1|918.8|72599
1606121100000|2020-11-23 08:45:00|919.3|918.9|920.8|920.5|921.9|921.6|918.6|918.1|130318
1606121400000|2020-11-23 08:50:00|920.7|920.4|918.8|918.5|921.3|921|918.6|918.2|36553
1606121700000|2020-11-23 08:55:00|919|918.6|920.5|920.2|920.5|920.3|917.8|917.4|160251
1606122000000|2020-11-23 09:00:00|920.4|920.3|919.5|919.2|920.5|920.4|918.7|918.3|124671
1606122300000|2020-11-23 09:05:00|919.6|919.3|920.4|920.2|920.5|920.3|919.1|918.8|104358
1606122600000|2020-11-23 09:10:00|920.5|920.3|921.2|920.9|921.8|921.5|919.4|919.1|171173
1606122900000|2020-11-23 09:15:00|921.3|921|919.7|919.5|921.8|921.5|919.3|919|77032
1606123200000|2020-11-23 09:20:00|919.8|919.3|924.6|924.5|924.6|924.5|919.6|919.3|126855
1606123500000|2020-11-23 09:25:00|924.7|924.6|925.3|925|925.4|925.3|924.3|924.1|182765
1606123800000|2020-11-23 09:30:00|925.2|925.1|923.1|922.7|925.7|925.5|923|922.7|134401
1606124100000|2020-11-23 09:35:00|922.9|922.8|921.5|921.4|923.5|923.4|920.8|920.6|70836
1606124400000|2020-11-23 09:40:00|921.4|921.3|921.2|921|921.7|921.6|920|919.6|109874
1606124700000|2020-11-23 09:45:00|921.1|920.9|922.2|922|922.7|922.4|920.8|920.7|85634
1606125000000|2020-11-23 09:50:00|922.1|921.9|922|921.7|922.6|922.3|921.6|921.4|45570
1606125300000|2020-11-23 09:55:00|922.1|921.8|921.4|921.3|922.5|922.2|920.8|920.5|42360
1606125600000|2020-11-23 10:00:00|921.5|921.4|921.2|920.9|921.8|921.7|920.7|920.6|67529
1606125900000|2020-11-23 10:05:00|921.3|921|922|921.8|922|921.8|920.8|920.7|40982
1606126200000|2020-11-23 10:10:00|921.9|921.9|923.4|923.1|923.9|923.7|921.8|921.7|78405
1606126500000|2020-11-23 10:15:00|923.5|923.3|924.5|924.1|924.6|924.1|922.8|922.7|70589
1606126800000|2020-11-23 10:20:00|924.4|924.3|923|922.9|924.4|924.3|922.8|922.6|55724
1606127100000|2020-11-23 10:25:00|923.1|923|921.3|921.1|923.9|923.7|921.2|921.1|75615
1606127400000|2020-11-23 10:30:00|921.2|921|919.9|919.6|921.2|921|919.4|919.2|63203
1606127700000|2020-11-23 10:35:00|920|919.7|922.4|922.3|922.5|922.4|919.9|919.6|32647
1606128000000|2020-11-23 10:40:00|922.5|922.4|922.8|922.7|923.9|923.7|922.5|922.3|76865
1606128300000|2020-11-23 10:45:00|922.7|922.6|923.8|923.7|923.9|923.7|922.3|922.1|58276
1606128600000|2020-11-23 10:50:00|923.9|924|925.8|925.6|925.9|925.8|923.9|924|164978
1606128900000|2020-11-23 10:55:00|925.7|925.5|925.7|925.4|926|925.9|924.6|924.5|70870
1606129200000|2020-11-23 11:00:00|925.5|925.2|925.7|925.3|926.9|926.6|924.7|924.5|103832
1606129500000|2020-11-23 11:05:00|925.6|925.4|926|925.9|926.4|926.2|924.7|924.4|44194
1606129800000|2020-11-23 11:10:00|926.1|925.8|926.3|926|926.6|926.5|926|925.8|55830
1606130100000|2020-11-23 11:15:00|926.2|926.1|925.1|924.8|926.4|926.2|924.6|924.5|60215
1606130400000|2020-11-23 11:20:00|925.2|924.9|924.7|924.5|925.4|925.2|924.2|924.1|65331
1606130700000|2020-11-23 11:25:00|924.6|924.4|922.1|921.9|924.6|924.4|922.1|921.9|122877
1606131000000|2020-11-23 11:30:00|922|922|922.9|922.7|922.9|922.7|921|920.7|49664
1606131300000|2020-11-23 11:35:00|922.8|922.6|923.5|923.2|923.6|923.2|922.2|922.1|29455
1606131600000|2020-11-23 11:40:00|923.4|923|923.3|923.1|924.3|923.9|922.8|922.7|36139
1606131900000|2020-11-23 11:45:00|923.4|923.2|923.5|923.4|923.6|923.4|922.8|922.6|30177
1606132200000|2020-11-23 11:50:00|923.6|923.5|924.7|924.5|924.9|924.8|923.5|923.5|50994
1606132500000|2020-11-23 11:55:00|924.8|924.4|925.2|925|925.3|925|924.1|924|48066
1606132800000|2020-11-23 12:00:00|925.1|924.9|923.8|923.6|925.1|924.9|922.7|922.6|73493
1606133100000|2020-11-23 12:05:00|923.7|923.5|922.1|921.9|923.8|923.5|920.9|920.7|105717
1606133400000|2020-11-23 12:10:00|922.2|922|921.1|920.9|922.5|922.2|920.6|920.5|109948
1606133700000|2020-11-23 12:15:00|921|920.8|921.8|921.5|921.9|921.7|920.5|920.2|76560
1606134000000|2020-11-23 12:20:00|921.7|921.6|922.4|922.2|922.9|922.6|921.2|921.1|50252
1606134300000|2020-11-23 12:25:00|922.3|922.1|922.1|921.9|922.6|922.5|921.4|921.3|119413
1606134600000|2020-11-23 12:30:00|922.2|922|921.4|921.2|922.2|922.1|920.6|920.4|109720
1606134900000|2020-11-23 12:35:00|921.5|921.3|921.5|921.2|924.4|924.2|920.8|920.7|237979
1606135200000|2020-11-23 12:40:00|921.7|921.3|922.6|922.3|922.6|922.3|921.3|921|84941
1606135500000|2020-11-23 12:45:00|922.7|922.4|921.6|921.4|923.3|923.1|921.1|921|91581
1606135800000|2020-11-23 12:50:00|921.7|921.5|921.9|921.6|922.5|922.2|921.4|921.1|73663
1606136100000|2020-11-23 12:55:00|921.8|921.4|922.1|922|923|922.7|921.2|921.1|43668
1606136400000|2020-11-23 13:00:00|922.2|922.1|922.1|921.8|922.5|922.2|921.2|921|28584
1606136700000|2020-11-23 13:05:00|922|921.7|921.8|921.6|922.4|922.1|920.8|920.5|113836
1606137000000|2020-11-23 13:10:00|921.7|921.5|922.3|922.1|923|922.7|921.1|920.9|104832
1606137300000|2020-11-23 13:15:00|922.2|922|921|920.6|922.3|922|920.2|920|127544
1606137600000|2020-11-23 13:20:00|920.8|920.7|920.9|920.6|921.5|921.4|920.7|920.5|45856
1606137900000|2020-11-23 13:25:00|921|920.7|922.1|921.8|922.2|922|920.4|920.2|97064
1606138200000|2020-11-23 13:30:00|922|921.7|922.1|921.9|922.2|922|920.8|920.5|46901
1606138500000|2020-11-23 13:35:00|922.2|922|923.6|923.4|924|923.8|922.1|922|141171
1606138800000|2020-11-23 13:40:00|923.7|923.3|922.4|921.9|924.5|924.3|919|918.5|227425
1606139100000|2020-11-23 13:45:00|922.3|921.8|923|922.8|923.2|923|921.2|920.9|86923
1606139400000|2020-11-23 13:50:00|923.1|922.9|923.5|923.3|923.7|923.5|922.3|922.1|75021
1606139700000|2020-11-23 13:55:00|923.4|923.1|925.1|924.9|925.1|924.9|922.9|922.8|66991
1606140000000|2020-11-23 14:00:00|925|925|924|923.8|925.3|925.1|923.8|923.7|70326
1606140300000|2020-11-23 14:05:00|923.9|923.7|923.9|923.7|924.2|923.9|923.2|923|40735
1606140600000|2020-11-23 14:10:00|924|923.5|922.5|922.4|924|923.7|922.3|922.2|45713
1606140900000|2020-11-23 14:15:00|922.6|922.3|923.2|922.8|923.9|923.8|922.5|922.2|48730
1606141200000|2020-11-23 14:20:00|923.1|922.9|923.2|922.9|924.1|924|923|922.8|85089
1606141500000|2020-11-23 14:25:00|923.1|923|924.4|924.1|924.5|924.4|923.1|923|101932
1606141800000|2020-11-23 14:30:00|924.5|924.4|922.4|922.1|924.9|924.7|922|921.8|158816
1606142100000|2020-11-23 14:35:00|922.3|922.2|922.6|922.5|922.9|922.8|920.9|920.7|97511
1606142400000|2020-11-23 14:40:00|922.8|922.6|924.2|923.9|924.5|924.4|921.7|921.5|51349
1606142700000|2020-11-23 14:45:00|924.3|924|925|924.5|925.8|925.6|924|923.7|163169
1606143000000|2020-11-23 14:50:00|925.1|924.6|926.8|926.7|927|926.9|924.9|924.6|76058
1606143300000|2020-11-23 14:55:00|926.9|926.8|925.7|925.5|927|926.8|925.6|925.2|102432
1606143600000|2020-11-23 15:00:00|925.9|925.6|928.1|927.8|928.7|928.4|925.7|925.5|151100
1606143900000|2020-11-23 15:05:00|928|927.9|927.9|927.6|928.4|928.1|926.5|926.1|121580
1606144200000|2020-11-23 15:10:00|927.8|927.5|927.9|927.7|928.2|927.9|926.7|926.4|111352
1606144500000|2020-11-23 15:15:00|927.8|927.6|929.9|929.8|929.9|929.8|927.4|927.3|154524
1606144800000|2020-11-23 15:20:00|929.8|929.7|930.1|930|930.8|930.7|929.5|929.3|331854
1606145100000|2020-11-23 15:25:00|930|929.9|928.2|928|930.6|930.4|928|927.8|83838
1606145400000|2020-11-23 15:30:00|928.3|927.9|930.7|930.6|931|930.8|927.8|927.4|128189
1606145700000|2020-11-23 15:35:00|930.6|930.5|933.4|933.3|933.5|933.3|930.4|930.2|170280
1606146000000|2020-11-23 15:40:00|933.5|933.4|933.2|933.1|933.9|933.6|932.9|932.7|128142
1606146300000|2020-11-23 15:45:00|933.4|933.2|932.7|932.4|934|933.9|932.4|932.2|96477
1606146600000|2020-11-23 15:50:00|932.6|932.5|931|930.8|933.4|933.1|930.9|930.7|105154
1606146900000|2020-11-23 15:55:00|931.3|930.9|931.2|931.1|931.4|931.3|930.4|930.1|111039
1606147200000|2020-11-23 16:00:00|931.3|931.2|931.9|931.7|932.2|932|930.7|930.5|62633
1606147500000|2020-11-23 16:05:00|932|931.8|929.9|929.6|932.2|932|929.8|929.6|100654
1606147800000|2020-11-23 16:10:00|929.8|929.5|927.2|926.8|929.8|929.6|926.6|926.4|188967
1606148100000|2020-11-23 16:15:00|927.1|926.7|928.2|927.9|928.5|928.2|926.1|925.9|109158
1606148400000|2020-11-23 16:20:00|928.3|928|930|929.7|930.7|930.5|928.2|928|146348
1606148700000|2020-11-23 16:25:00|929.9|929.8|930.1|929.9|930.6|930.3|928.2|927.9|214225
1606204800000|2020-11-24 08:00:00|935.8|935|936.5|936|939.5|938.8|935|934.5|291787
1606205100000|2020-11-24 08:05:00|936.4|935.9|938.7|938|939|938.8|934|933.5|263302
1606205400000|2020-11-24 08:10:00|938.8|938.1|936.6|936.1|939.3|938.9|936|935.6|190969
1606205700000|2020-11-24 08:15:00|936.4|936|934.9|934.1|938.3|937.8|934.9|934.1|162135
1606206000000|2020-11-24 08:20:00|934.8|934.2|938.3|937.7|938.7|938.3|934.5|934|178712
1606206300000|2020-11-24 08:25:00|938.2|937.6|937.4|937|938.6|938.3|936.1|935.7|70430
1606206600000|2020-11-24 08:30:00|937.3|936.9|937.8|937.4|937.8|937.4|934.5|934.2|180252
1606206900000|2020-11-24 08:35:00|938|937.6|939|938.6|940.5|940.3|937.9|937.6|317597
1606207200000|2020-11-24 08:40:00|939.2|938.8|939.1|938.8|939.9|939.7|937.8|937.4|70688
1606207500000|2020-11-24 08:45:00|939.2|938.9|938.9|938.7|939.2|938.9|936.8|936.5|75958
1606207800000|2020-11-24 08:50:00|939|938.8|939.7|939.4|940|939.8|938|937.5|58362
1606208100000|2020-11-24 08:55:00|939.8|939.5|941.5|941.4|942|941.6|939|938.8|137335
1606208400000|2020-11-24 09:00:00|941.6|941.5|941.9|941.7|942|941.7|939.7|939.3|87295
1606208700000|2020-11-24 09:05:00|942|941.8|941.5|941.2|943.5|943.3|941.2|940.9|159516
1606209000000|2020-11-24 09:10:00|941.6|941.1|943.9|943.7|944|943.7|941.2|940.9|198167
1606209300000|2020-11-24 09:15:00|944|943.6|944.7|944.5|945.8|945.6|943.7|943.5|230608
1606209600000|2020-11-24 09:20:00|944.8|944.6|944.5|944.3|945.8|945.5|943.9|943.7|162406
1606209900000|2020-11-24 09:25:00|944.6|944.4|943.3|943.1|944.7|944.5|942.8|942.5|83377
1606210200000|2020-11-24 09:30:00|943.4|943.2|943.5|943.2|944.4|944.2|943.4|943.2|96451
1606210500000|2020-11-24 09:35:00|943.4|943.3|941.8|941.5|943.4|943.3|941.8|941.4|74167
1606210800000|2020-11-24 09:40:00|941.9|941.6|942.7|942.4|943.3|943|940.6|940.4|202757
1606211100000|2020-11-24 09:45:00|942.6|942.2|938.8|938.6|942.6|942.4|938.2|938|227956
1606211400000|2020-11-24 09:50:00|938.9|938.7|940.7|940.5|940.7|940.5|938.5|938.3|84976
1606211700000|2020-11-24 09:55:00|940.8|940.6|941.5|941.2|942|941.8|940.4|940.2|183992
1606212000000|2020-11-24 10:00:00|941.4|941.3|942.6|942.4|943.1|942.9|941.4|941.1|69851
1606212300000|2020-11-24 10:05:00|942.5|942.3|942|941.8|943|942.9|941.8|941.7|31233
1606212600000|2020-11-24 10:10:00|941.9|941.7|943.5|943.3|943.9|943.7|941.9|941.6|64218
1606212900000|2020-11-24 10:15:00|943.6|943.4|943|942.7|943.8|943.6|942|941.7|62296
1606213200000|2020-11-24 10:20:00|942.9|942.6|942.7|942.5|943.9|943.8|942.5|942.3|32937
1606213500000|2020-11-24 10:25:00|942.8|942.6|943.7|943.5|943.7|943.5|942.6|942.4|44698
1606213800000|2020-11-24 10:30:00|943.6|943.4|942.6|942.4|943.6|943.4|941.6|941.4|172678
1606214100000|2020-11-24 10:35:00|942.8|942.5|943.9|943.7|944|943.8|942.5|942.3|77448
1606214400000|2020-11-24 10:40:00|943.8|943.6|943.1|942.8|943.9|943.7|942.4|942.2|64692
1606214700000|2020-11-24 10:45:00|943.2|942.9|945|944.7|945.4|945.3|943.1|942.9|188164
1606215000000|2020-11-24 10:50:00|944.9|944.6|946.1|945.9|946.6|946.3|944.7|944.5|53105
1606215300000|2020-11-24 10:55:00|946.2|946|946.6|946.3|947|946.9|945.8|945.6|149862
1606215600000|2020-11-24 11:00:00|946.4|946.1|945.8|945.5|946.8|946.5|945.3|945.1|25368
1606215900000|2020-11-24 11:05:00|945.7|945.6|946.3|946.2|946.5|946.2|944|943.9|87846
1606216200000|2020-11-24 11:10:00|946.4|946.3|944.7|944.4|946.7|946.4|944.1|943.9|91902
1606216500000|2020-11-24 11:15:00|944.6|944.3|944.4|944.2|945.3|945.1|944.2|944|46469
1606216800000|2020-11-24 11:20:00|944.3|944.1|943.4|943.1|944.4|944.3|942.9|942.7|30021
1606217100000|2020-11-24 11:25:00|943.3|943|937.8|937.7|943.4|943.1|937.7|937.3|196843
1606217400000|2020-11-24 11:30:00|938|937.8|930.9|930.7|938.5|938.3|930.9|930.6|297674
1606217700000|2020-11-24 11:35:00|931|930.8|934.5|934.3|935.4|935.2|930.2|930|494688
1606218000000|2020-11-24 11:40:00|934.6|934.4|932.3|932|935|934.7|931.7|931.6|100966
1606218300000|2020-11-24 11:45:00|932.4|931.9|933.5|933.2|933.8|933.6|931.9|931.6|49287
1606218600000|2020-11-24 11:50:00|933.6|933.3|934.5|934.3|934.6|934.4|933.4|933.2|89055
1606218900000|2020-11-24 11:55:00|934.4|934.2|934.5|934.3|935.4|934.9|933.7|933.6|42179
1606219200000|2020-11-24 12:00:00|934.7|934.5|934.6|934.4|935.5|934.5|933.5|933.2|57390
1606219500000|2020-11-24 12:05:00|934.5|934.2|933.7|933.4|934.5|934.2|932.9|932.6|55780
1606219800000|2020-11-24 12:10:00|933.6|933.5|933.8|933.6|934|933.7|932.8|932.7|28246
1606220100000|2020-11-24 12:15:00|933.7|933.5|933.4|933.3|934.5|934.2|933.1|932.8|67711
1606220400000|2020-11-24 12:20:00|933.3|933.2|933.5|933.2|934.7|934.5|933.3|933.1|21696
1606220700000|2020-11-24 12:25:00|933.4|933.1|933.7|933.4|933.8|933.6|932.8|932.5|45452
1606221000000|2020-11-24 12:30:00|933.6|933.3|936.7|936.4|936.8|936.4|932.6|932.3|71124
1606221300000|2020-11-24 12:35:00|936.6|936.3|937.3|937.1|937.7|937.4|936.4|936.2|43490
1606221600000|2020-11-24 12:40:00|937.4|937.2|937.1|936.8|938.2|938|936.6|936.5|50269
1606221900000|2020-11-24 12:45:00|937.3|936.9|936.9|936.6|938|937.7|936.7|936.5|86787
1606222200000|2020-11-24 12:50:00|936.8|936.7|937.8|937.6|938|937.8|936.7|936.5|38418
1606222500000|2020-11-24 12:55:00|937.7|937.5|938.3|938.2|938.6|938.4|937.4|937.3|30175
1606222800000|2020-11-24 13:00:00|938.5|938.3|939.9|939.7|940.8|940.7|938|937.9|154563
1606223100000|2020-11-24 13:05:00|939.8|939.6|940|939.8|940.9|940.8|939.4|939.3|46639
1606223400000|2020-11-24 13:10:00|940.1|939.7|940.1|939.9|940.8|940.5|938.9|938.5|127673
1606223700000|2020-11-24 13:15:00|940|940|941.4|941.2|941.9|941.7|940|940|91463
1606224000000|2020-11-24 13:20:00|941.3|941.1|941.6|941.4|942.2|942|941|940.9|86194
1606224300000|2020-11-24 13:25:00|941.7|941.3|942.8|942.6|943|942.9|941.1|941|53039
1606224600000|2020-11-24 13:30:00|942.7|942.7|943.1|942.9|943.4|943.2|942.3|942|72669
1606224900000|2020-11-24 13:35:00|943.2|943|941.5|941.4|944.2|944.1|941.4|941.1|74121
1606225200000|2020-11-24 13:40:00|941.6|941.5|941.9|941.7|942.2|942|941.2|941.1|31938
1606225500000|2020-11-24 13:45:00|941.8|941.8|941.7|941.5|942.2|942.1|941.6|941.4|28572
1606225800000|2020-11-24 13:50:00|941.8|941.6|942.9|942.6|943|942.8|941.6|941.5|147873
1606226100000|2020-11-24 13:55:00|943|942.7|942|941.7|943|942.8|941.8|941.7|79478
1606226400000|2020-11-24 14:00:00|942.2|941.8|941.4|941.3|942.9|942.5|941.4|941.1|109751
1606226700000|2020-11-24 14:05:00|941.5|941.4|940.7|940.5|941.9|941.8|940.1|939.7|137375
1606227000000|2020-11-24 14:10:00|940.8|940.4|940.7|940.5|940.8|940.7|940.1|940|30179
1606227300000|2020-11-24 14:15:00|940.6|940.4|940.1|939.9|941.5|941.4|940|939.8|101338
1606227600000|2020-11-24 14:20:00|940|939.8|940.9|940.8|940.9|940.8|939.6|939.3|44610
1606227900000|2020-11-24 14:25:00|941|940.9|941.4|941.1|941.5|941.4|940.4|940.1|98164
1606228200000|2020-11-24 14:30:00|941.3|941.2|942.2|942|943.2|943|941.2|941|112298
1606228500000|2020-11-24 14:35:00|942.1|941.9|944|943.8|944.2|944.1|941.6|941.4|137422
1606228800000|2020-11-24 14:40:00|944.1|943.9|944.5|944.1|944.8|944.6|943.5|943.3|101577
1606229100000|2020-11-24 14:45:00|944.4|944|944.5|944.3|944.8|944.5|943.6|943.2|102356
1606229400000|2020-11-24 14:50:00|944.6|944.4|943.9|943.8|945|944.9|943.9|943.8|129895
1606229700000|2020-11-24 14:55:00|943.8|943.7|946.3|946|947|946.8|943.6|943.5|160078
1606230000000|2020-11-24 15:00:00|946.2|945.8|947.9|947.8|948|947.8|945.7|945.2|192644
1606230300000|2020-11-24 15:05:00|948|947.9|948.6|948.4|949.6|949.5|947.8|947.6|124451
1606230600000|2020-11-24 15:10:00|948.5|948.3|948.8|948.6|949.4|949.1|947.5|947.2|112840
1606230900000|2020-11-24 15:15:00|948.7|948.4|949.9|949.7|950|949.8|947.7|947.6|193558
1606231200000|2020-11-24 15:20:00|950|949.8|948.9|948.7|951|950.7|948.8|948.6|602336
1606231500000|2020-11-24 15:25:00|949|948.6|952.8|952.6|953|952.9|948.8|948.6|171866
1606231800000|2020-11-24 15:30:00|952.7|952.5|952.5|952.2|953.1|952.9|950.8|950.6|217872
1606232100000|2020-11-24 15:35:00|952.6|952.3|952.2|952.1|954.4|954.3|952.1|952|168064
1606232400000|2020-11-24 15:40:00|952.3|952.2|952.4|952.2|953.7|953.5|952.1|951.9|209060
1606232700000|2020-11-24 15:45:00|952.5|952.3|952.9|952.8|953.8|953.5|952|951.7|216605
1606233000000|2020-11-24 15:50:00|953.1|952.9|954.9|954.8|955.1|954.9|952.2|952|264180
1606233300000|2020-11-24 15:55:00|955|954.9|955.2|954.9|955.7|955.5|953.7|953.4|148387
1606233600000|2020-11-24 16:00:00|955.1|954.8|956.7|956.5|957.7|957.5|954.7|954.5|162755
1606233900000|2020-11-24 16:05:00|956.8|956.6|955.9|955.7|957.1|956.9|954.3|954.1|166491
1606234200000|2020-11-24 16:10:00|956|955.8|954.4|954.3|957|956.9|954.4|954.2|127466
1606234500000|2020-11-24 16:15:00|954.3|954.2|957.7|957.5|957.9|957.8|954.2|954|369689
1606234800000|2020-11-24 16:20:00|957.8|957.6|959.9|959.7|960|959.8|957.7|957.5|273958
1606235100000|2020-11-24 16:25:00|959.8|959.6|960.3|959.9|961|960.6|959.2|959.1|270440
1606291200000|2020-11-25 08:00:00|967|966.5|971.6|971.2|972|971.7|964.5|963|435206
1606291500000|2020-11-25 08:05:00|971.5|971|964.5|964.1|973|972.7|964|963.2|138005
1606291800000|2020-11-25 08:10:00|964.4|964|957|956.3|965.3|965|956.2|955.2|376440
1606292100000|2020-11-25 08:15:00|957.1|956.4|954.5|954.2|958.7|958|953.2|952.6|262855
1606292400000|2020-11-25 08:20:00|954.4|954|954.5|954.1|955|954.6|949.6|949.1|324641
1606292700000|2020-11-25 08:25:00|954.6|954|958.1|957.5|958.7|958|953.9|953.3|191101
1606293000000|2020-11-25 08:30:00|958.2|957.6|962.6|962.1|963|962.8|956.4|956.3|158014
1606293300000|2020-11-25 08:35:00|962.8|962.2|962.4|962|964.4|964|960.9|960.8|113329
1606293600000|2020-11-25 08:40:00|962.3|961.9|962.3|961.8|964.3|963.7|961.1|960.9|74030
1606293900000|2020-11-25 08:45:00|962.2|961.6|956.5|956.2|962.2|961.6|956.5|956.2|183073
1606294200000|2020-11-25 08:50:00|956.7|956.1|956.1|955.6|959.3|958.9|955.8|955.5|126655
1606294500000|2020-11-25 08:55:00|956.2|955.7|956.1|955.8|957.8|957.7|955.1|954.8|132314
1606294800000|2020-11-25 09:00:00|956.3|955.9|957.6|957.3|958.5|958.2|955.6|955.4|78677
1606295100000|2020-11-25 09:05:00|957.5|957.2|955.6|955.3|957.5|957.3|954.5|954.2|106157
1606295400000|2020-11-25 09:10:00|955.7|955.4|953.8|953.3|956.5|956.2|953.6|953.2|127584
1606295700000|2020-11-25 09:15:00|954|953.7|954.8|954.6|955.2|955|953.4|953|157345
1606296000000|2020-11-25 09:20:00|954.7|954.5|953|952.7|955.4|955|952.6|952.3|51028
1606296300000|2020-11-25 09:25:00|952.9|952.6|950.8|950.5|953.9|953.6|950.5|950|132498
1606296600000|2020-11-25 09:30:00|951|950.6|947|946.7|951.1|950.7|944.8|944.4|394373
1606296900000|2020-11-25 09:35:00|947.2|946.8|946.1|945.5|949.1|948.8|945.7|945.4|96453
1606297200000|2020-11-25 09:40:00|945.8|945.6|949.8|949.3|949.9|949.3|945|944.5|181480
1606297500000|2020-11-25 09:45:00|949.7|949.4|945.1|944.9|949.7|949.4|944.6|944.1|262898
1606297800000|2020-11-25 09:50:00|945.2|945|945.2|945|945.9|945.7|943.3|943|182355
1606298100000|2020-11-25 09:55:00|945.3|945.1|945.3|945|945.8|945.6|942.9|942.6|151124
1606298400000|2020-11-25 10:00:00|945.4|944.9|944.5|944.2|947|946.7|944|943.7|102639
1606298700000|2020-11-25 10:05:00|944.6|944.1|945.9|945.6|947|946.8|943.5|943.2|145907
1606299000000|2020-11-25 10:10:00|945.8|945.7|944.5|944.4|946.4|946|944.5|944.2|91277
1606299300000|2020-11-25 10:15:00|944.7|944.5|945.2|945|945.5|945.2|944.3|944.2|36486
1606299600000|2020-11-25 10:20:00|945.1|945.1|945.2|945|945.4|945.1|944.1|943.8|53020
1606299900000|2020-11-25 10:25:00|945.1|944.8|945.5|945.2|947.6|947.3|944.4|944.1|113212
1606300200000|2020-11-25 10:30:00|945.6|945.3|945.1|944.8|945.9|945.6|944.6|944.2|26505
1606300500000|2020-11-25 10:35:00|945.2|944.9|945.8|945.4|946.6|946.2|944.7|944.3|38192
1606300800000|2020-11-25 10:40:00|945.7|945.3|945|944.7|945.7|945.4|944.1|943.9|34392
1606301100000|2020-11-25 10:45:00|945.1|944.6|942.4|942.1|945.5|945.1|942|941.5|142315
1606301400000|2020-11-25 10:50:00|942|941.9|942.2|942|942.8|942.5|940.9|940.6|116567
1606301700000|2020-11-25 10:55:00|942.1|941.7|941.3|941|942.9|942.6|941.1|941|72944
1606302000000|2020-11-25 11:00:00|941.4|941.1|942.3|941.9|942.4|942.2|940.7|940.6|68308
1606302300000|2020-11-25 11:05:00|942.2|942|942.6|942.3|942.8|942.5|940.9|940.6|99932
1606302600000|2020-11-25 11:10:00|942.5|942.2|942.4|942.1|943.5|943.3|942.1|942|48545
1606302900000|2020-11-25 11:15:00|942.3|942.2|944|943.7|944.1|943.7|942|941.8|63370
1606303200000|2020-11-25 11:20:00|943.9|943.6|944.3|944.2|944.3|944.2|943.1|942.9|97737
1606303500000|2020-11-25 11:25:00|944.2|944.1|943.7|943.3|944.3|944.1|943.1|942.9|22731
1606303800000|2020-11-25 11:30:00|943.6|943.2|943|942.8|943.9|943.7|942.9|942.7|50415
1606304100000|2020-11-25 11:35:00|943.1|942.9|941.5|941.3|943.2|943|940.7|940.5|64892
1606304400000|2020-11-25 11:40:00|941.6|941.4|941.9|941.8|942.1|941.9|940.8|940.7|92160
1606304700000|2020-11-25 11:45:00|942|941.7|941.9|941.6|942.1|941.9|941.5|941.2|31638
1606305000000|2020-11-25 11:50:00|942|941.7|942.1|941.8|943.1|943|941.6|941.4|80681
1606305300000|2020-11-25 11:55:00|942.2|941.9|943|942.7|943.1|942.8|941.8|941.7|25089
1606305600000|2020-11-25 12:00:00|943.1|942.6|945.8|945.6|945.9|945.6|943|942.6|85344
1606305900000|2020-11-25 12:05:00|945.9|945.4|946|945.6|946.9|946.5|945.3|945.2|32892
1606306200000|2020-11-25 12:10:00|945.9|945.5|946.7|946.5|947.6|947.3|945.6|945.4|40136
1606306500000|2020-11-25 12:15:00|946.6|946.4|945.8|945.5|947.3|946.9|945|944.8|71203
1606306800000|2020-11-25 12:20:00|945.9|945.6|945.6|945.4|946.4|946.3|945.3|945.1|40777
1606307100000|2020-11-25 12:25:00|945.5|945.3|946.9|946.6|947|946.6|944.9|944.6|77110
1606307400000|2020-11-25 12:30:00|947|946.7|948.2|947.8|948.3|948.1|946.6|946.4|65547
1606307700000|2020-11-25 12:35:00|948.1|947.7|947.3|947.1|948.7|948.4|947|946.8|43148
1606308000000|2020-11-25 12:40:00|947.4|947|946.1|945.7|947.6|947.3|945.9|945.6|58169
1606308300000|2020-11-25 12:45:00|946|945.8|946.6|946.3|947.5|947.3|946|945.7|22168
1606308600000|2020-11-25 12:50:00|946.7|946.4|945.9|945.6|947.4|947.1|945.8|945.5|28706
1606308900000|2020-11-25 12:55:00|945.8|945.7|947|946.9|947.3|947|945.7|945.6|61007
1606309200000|2020-11-25 13:00:00|947.1|946.8|948.4|948.2|948.6|948.4|946.4|946.1|102161
1606309500000|2020-11-25 13:05:00|948.5|948.3|949.6|949.1|949.9|949.6|948.2|947.9|80004
1606309800000|2020-11-25 13:10:00|949.5|949|947.1|946.8|949.5|949|946.9|946.7|96896
1606310100000|2020-11-25 13:15:00|947.2|946.9|947.1|946.8|948|947.9|946.2|945.7|98865
1606310400000|2020-11-25 13:20:00|947.3|946.9|948.5|948.2|949.4|949.2|947.2|946.9|81314
1606310700000|2020-11-25 13:25:00|948.6|948.3|948|947.7|948.6|948.3|946.9|946.7|28528
1606311000000|2020-11-25 13:30:00|947.9|947.5|946.9|946.7|947.9|947.5|946.7|946.5|50702
1606311300000|2020-11-25 13:35:00|946.8|946.6|946.9|946.6|948.4|948.2|946.1|946|87238
1606311600000|2020-11-25 13:40:00|947|946.7|947.2|946.9|947.7|947.6|946.8|946.6|25623
1606311900000|2020-11-25 13:45:00|947.1|946.8|947.2|947|947.5|947.3|946.6|946.4|26077
1606312200000|2020-11-25 13:50:00|947.1|946.9|949.6|949.4|949.8|949.7|947.1|946.9|97155
1606312500000|2020-11-25 13:55:00|949.5|949.3|949.5|949.4|949.9|949.8|948.8|948.5|72781
1606312800000|2020-11-25 14:00:00|949.6|949.5|948.7|948.4|949.9|949.8|948.2|948|71632
1606313100000|2020-11-25 14:05:00|948.8|948.5|950.5|950.4|950.6|950.4|948.6|948.4|53915
1606313400000|2020-11-25 14:10:00|950.6|950.5|951.8|951.5|951.9|951.6|950.1|949.8|62233
1606313700000|2020-11-25 14:15:00|951.7|951.4|952.5|952.2|953.2|953|951.5|951.2|105758
1606314000000|2020-11-25 14:20:00|952.6|952.1|954|953.5|954.7|954.3|952|951.8|73721
1606314300000|2020-11-25 14:25:00|953.9|953.4|954|953.8|954.4|954.2|952.5|952.1|71089
1606314600000|2020-11-25 14:30:00|953.9|953.7|950.6|950.3|954|953.8|949.3|949.1|156655
1606314900000|2020-11-25 14:35:00|950.5|950.2|947.3|947.2|951.3|951.1|947.3|947.2|56550
1606315200000|2020-11-25 14:40:00|947.4|947.3|950.1|949.6|950.2|949.9|945.8|945.6|151346
1606315500000|2020-11-25 14:45:00|950.2|949.7|948.3|948|950.3|950.1|948.2|948|67767
1606315800000|2020-11-25 14:50:00|948.2|948.1|945.7|945.3|948.8|948.5|945.4|945.1|57141
1606316100000|2020-11-25 14:55:00|945.6|945.2|945.1|944.9|945.6|945.2|942.8|942.5|92659
1606316400000|2020-11-25 15:00:00|945|944.8|943.4|943|945.5|945.3|943.3|942.9|93527
1606316700000|2020-11-25 15:05:00|943.3|943.3|945.5|945.2|945.8|945.5|942.8|942.6|71638
1606317000000|2020-11-25 15:10:00|945.4|945.1|946.6|946.1|946.7|946.5|945.2|944.9|67674
1606317300000|2020-11-25 15:15:00|946.5|946|947.4|947|948|947.6|945.9|945.6|63816
1606317600000|2020-11-25 15:20:00|947.3|947.1|948.3|948.1|949|948.8|947.3|947.1|61053
1606317900000|2020-11-25 15:25:00|948.2|947.9|947.8|947.7|948.5|948.2|947.4|947.2|27802
1606318200000|2020-11-25 15:30:00|947.9|947.8|947|946.9|948.2|948|947|946.8|34193
1606318500000|2020-11-25 15:35:00|947.1|946.8|948.3|948.1|948.4|948.2|946.6|946.3|58877
1606318800000|2020-11-25 15:40:00|948.2|948|946.4|946.2|948.5|948.3|945.6|945.4|84841
1606319100000|2020-11-25 15:45:00|946.3|946.1|947|946.7|948|947.7|946|945.7|73353
1606319400000|2020-11-25 15:50:00|947.1|946.8|949.7|949.5|950|949.9|947.1|946.8|100188
1606319700000|2020-11-25 15:55:00|949.6|949.6|947.7|947.5|949.6|949.6|947.3|947.2|85600
1606320000000|2020-11-25 16:00:00|947.8|947.6|948.5|948.3|949.3|949.2|947.6|947.5|67867
1606320300000|2020-11-25 16:05:00|948.4|948.2|952.2|952|952.2|952.1|948|947.7|191223
1606320600000|2020-11-25 16:10:00|952.3|952.1|951.9|951.7|952.5|952.4|951.6|951.5|127262
1606320900000|2020-11-25 16:15:00|952|951.8|951.2|951|952|951.8|950.7|950.4|65044
1606321200000|2020-11-25 16:20:00|951.3|951.1|952.1|951.8|952.6|952.3|951.2|951|93174
1606321500000|2020-11-25 16:25:00|952|951.7|951.4|951|952.4|952.1|951.1|951|110667
1606377600000|2020-11-26 08:00:00|953.9|951.4|951.2|950.3|954.7|953.4|950.6|950.2|105160
1606377900000|2020-11-26 08:05:00|951.1|950.2|946.2|945.3|951.1|950.2|945.3|944.5|173608
1606378200000|2020-11-26 08:10:00|946.1|945.2|947.1|946.5|948.7|947.8|945.9|945|48005
1606378500000|2020-11-26 08:15:00|947|946.4|944.8|944.1|947.4|946.7|944.4|944|82280
1606378800000|2020-11-26 08:20:00|944.9|944|943.9|943.4|946|945.3|942.7|942.4|35985
1606379100000|2020-11-26 08:25:00|944|943.5|945.6|945|946|945.9|943.6|943|38552
1606379400000|2020-11-26 08:30:00|945.8|945.1|942.8|942.4|945.8|945.1|941.9|941.7|182351
1606379700000|2020-11-26 08:35:00|942.9|942.5|947.6|947.1|947.7|947.1|942.9|942.4|48308
1606380000000|2020-11-26 08:40:00|947.5|947|947.4|946.8|948.3|947.7|946.8|946.2|39123
1606380300000|2020-11-26 08:45:00|947.3|946.9|946.8|946.1|947.8|947.2|946.3|946|12521
1606380600000|2020-11-26 08:50:00|947|946.2|946.6|946.2|947.4|946.9|945.9|945.7|27059
1606380900000|2020-11-26 08:55:00|946.5|946.1|945.1|944.5|946.6|946.3|944.8|944.4|20192
1606381200000|2020-11-26 09:00:00|945|944.3|945.4|945|946|945.6|943.9|943.6|35224
1606381500000|2020-11-26 09:05:00|945.5|945.1|946.2|945.9|946.7|946.2|945.1|944.7|18098
1606381800000|2020-11-26 09:10:00|946.3|946|948.2|947.5|948.3|947.9|945.9|945.4|51623
1606382100000|2020-11-26 09:15:00|948.1|947.1|947|946.5|948.1|947.7|945.5|945.2|55593
1606382400000|2020-11-26 09:20:00|946.9|946.3|946.9|946.6|948.2|947.8|946.5|946.1|34152
1606382700000|2020-11-26 09:25:00|946.8|946.5|944.8|944.6|946.8|946.5|944.8|944.3|19051
1606383000000|2020-11-26 09:30:00|944.9|944.7|944.5|944.3|946|945.8|944.5|944.3|21108
1606383300000|2020-11-26 09:35:00|944.4|944.2|945.1|944.7|945.5|945.2|944.3|944|13760
1606383600000|2020-11-26 09:40:00|945.2|944.6|943.7|943.3|945.4|945.1|943.6|943.2|38035
1606383900000|2020-11-26 09:45:00|943.6|943.4|944.5|944.2|944.6|944.3|943.2|943|46573
1606384200000|2020-11-26 09:50:00|944.6|944.3|944.7|944.3|945.3|944.8|944.1|944|38971
1606384500000|2020-11-26 09:55:00|944.8|944.4|943.5|943.1|944.8|944.5|943|942.6|20185
1606384800000|2020-11-26 10:00:00|943.4|943|943.6|943.4|944.4|944.1|942.8|942.6|72207
1606385100000|2020-11-26 10:05:00|943.5|943.3|943.4|943.2|943.8|943.5|942.7|942.4|48386
1606385400000|2020-11-26 10:10:00|943.5|943.3|943.9|943.6|944.9|944.6|943.5|943.2|14129
1606385700000|2020-11-26 10:15:00|943.8|943.5|942.3|942.1|944.4|944|942.3|942.1|55276
1606386000000|2020-11-26 10:20:00|942.2|942.2|942|941.7|942.6|942.3|941.3|941|28786
1606386300000|2020-11-26 10:25:00|942.1|941.8|941.1|940.8|942.5|942.4|940.7|940.6|98917
1606386600000|2020-11-26 10:30:00|941.2|940.9|938.5|938.2|941.9|941.7|938.5|938.1|199299
1606386900000|2020-11-26 10:35:00|938.4|938.1|937.5|937.2|938.9|938.6|937.4|937.2|76931
1606387200000|2020-11-26 10:40:00|937.4|937.1|937|936.8|938.7|938.4|936.9|936.6|59225
1606387500000|2020-11-26 10:45:00|936.9|936.7|936.9|936.7|937.7|937.3|936.3|936|57491
1606387800000|2020-11-26 10:50:00|937|936.6|937.4|937.1|937.6|937.2|936.7|936.5|14557
1606388100000|2020-11-26 10:55:00|937.3|937|936.2|936|937.7|937.4|936.1|936|65671
1606388400000|2020-11-26 11:00:00|936.3|936.1|939.2|939|939.2|939|936.1|936|40538
1606388700000|2020-11-26 11:05:00|939.3|939.1|939.4|939.1|939.7|939.5|938.9|938.6|110288
1606389000000|2020-11-26 11:10:00|939.3|939.2|940|939.7|940.1|939.8|938.7|938.4|73310
1606389300000|2020-11-26 11:15:00|939.9|939.6|938.5|938.2|940.5|940.2|938.1|937.9|42610
1606389600000|2020-11-26 11:20:00|938.6|938.3|938.4|938|939.6|939.3|937.9|937.7|69653
1606389900000|2020-11-26 11:25:00|938.3|938.1|938|937.7|939.2|939|937.4|937.2|83171
1606390200000|2020-11-26 11:30:00|937.9|937.6|939.5|939.1|939.8|939.7|937.4|937.2|29966
1606390500000|2020-11-26 11:35:00|939.4|938.9|939.7|939.2|939.9|939.6|938.6|938.2|16936
1606390800000|2020-11-26 11:40:00|939.6|939.3|940|939.7|940.6|940.3|938.9|938.7|28653
1606391100000|2020-11-26 11:45:00|940.1|939.8|940.7|940.6|941.1|940.8|940.1|939.8|6476
1606391400000|2020-11-26 11:50:00|940.6|940.5|940.1|939.8|940.6|940.5|939.7|939.3|24018
1606391700000|2020-11-26 11:55:00|940.2|939.7|939.8|939.5|940.5|940.3|939.3|938.9|8286
1606392000000|2020-11-26 12:00:00|940.2|939.3|940|939.6|940.5|940.2|939.5|939.2|25072
1606392300000|2020-11-26 12:05:00|939.9|939.5|940.5|940.1|940.6|940.3|939.1|938.8|20586
1606392600000|2020-11-26 12:10:00|940.4|940|939.5|939.1|940.7|940.4|939|938.6|16412
1606392900000|2020-11-26 12:15:00|939.4|939.2|938.4|938.1|939.9|939.6|938.3|938|22940
1606393200000|2020-11-26 12:20:00|938.5|938.2|939.6|939.2|939.7|939.3|938.5|938.2|22620
1606393500000|2020-11-26 12:25:00|939.5|939.3|941|940.7|941.2|940.9|939.3|938.9|26511
1606393800000|2020-11-26 12:30:00|941.1|940.8|939.7|939.5|941.4|941|939.6|939.4|12728
1606394100000|2020-11-26 12:35:00|939.5|939.4|939.5|939|939.6|939.4|938.7|938.3|5539
1606394400000|2020-11-26 12:40:00|939.6|939.1|940.7|940.5|941.1|940.7|939.6|939.1|28444
1606394700000|2020-11-26 12:45:00|940.8|940.6|940.7|940.5|941.2|940.8|940|939.5|3156
1606395000000|2020-11-26 12:50:00|940.8|940.6|940.4|940.1|941.4|941|939.9|939.6|34674
1606395300000|2020-11-26 12:55:00|940.5|940.2|941.3|941|941.4|941.2|940|939.6|20118
1606395600000|2020-11-26 13:00:00|941.4|941.1|941.6|941.3|942|941.7|941.2|941|7501
1606395900000|2020-11-26 13:05:00|941.5|941.2|941.1|940.9|941.5|941.2|940.5|940.1|14471
1606396200000|2020-11-26 13:10:00|941.3|941|941.6|941.3|941.9|941.6|940.5|940.2|23517
1606396500000|2020-11-26 13:15:00|941.5|941.2|940.4|940|941.8|941.4|939.9|939.8|13207
1606396800000|2020-11-26 13:20:00|940.3|939.9|939.8|939.5|940.6|940.3|939.4|939|5070
1606397100000|2020-11-26 13:25:00|939.7|939.4|941.6|941.2|942|941.6|939.7|939.4|60171
1606397400000|2020-11-26 13:30:00|941.5|941.3|941.7|941.4|942|941.7|941.1|940.8|10431
1606397700000|2020-11-26 13:35:00|941.6|941.3|941.2|940.9|941.6|941.4|940.8|940.3|9663
1606398000000|2020-11-26 13:40:00|941.1|940.8|941.8|941.6|941.9|941.8|940.8|940.6|26149
1606398300000|2020-11-26 13:45:00|941.7|941.5|943|942.8|943|942.8|941.6|941.4|30763
1606398600000|2020-11-26 13:50:00|943.1|942.9|941.2|940.8|943.5|943.2|941|940.7|34279
1606398900000|2020-11-26 13:55:00|941.3|940.9|941.4|941.2|942.4|942.2|940.4|940.1|40966
1606399200000|2020-11-26 14:00:00|941.5|941.3|940.6|940.3|941.9|941.6|939.7|939.6|45120
1606399500000|2020-11-26 14:05:00|940.5|940.2|940.8|940.7|941.7|941.3|940.5|940.1|17545
1606399800000|2020-11-26 14:10:00|941|940.8|941.4|941.2|941.6|941.4|941|940.7|13215
1606400100000|2020-11-26 14:15:00|941.3|941.1|940.8|940.6|941.5|941.2|940.4|940.1|18490
1606400400000|2020-11-26 14:20:00|940.9|940.5|940.5|940.1|941.4|941.1|940.5|940|16960
1606400700000|2020-11-26 14:25:00|940.6|940.2|940.8|940.5|941.3|941.1|940|939.8|24995
1606401000000|2020-11-26 14:30:00|940.9|940.6|940.4|940|941.1|941|940|939.8|17689
1606401300000|2020-11-26 14:35:00|940.3|939.9|939.9|939.7|940.3|940|938.9|938.6|38204
1606401600000|2020-11-26 14:40:00|939.8|939.6|941.7|941.3|942.1|941.7|939.4|939.2|96556
1606401900000|2020-11-26 14:45:00|941.6|941.4|941.3|941|941.6|941.4|940.4|940.2|24258
1606402200000|2020-11-26 14:50:00|941.4|941.1|940.8|940.6|941.9|941.6|940.7|940.5|20084
1606402500000|2020-11-26 14:55:00|940.9|940.7|941.1|940.8|941.4|941.2|940.8|940.6|9554
1606402800000|2020-11-26 15:00:00|941.2|940.9|942|941.8|943.1|942.9|941|940.7|30424
1606403100000|2020-11-26 15:05:00|941.9|941.7|942.6|942.3|943|942.8|941.7|941.4|27139
1606403400000|2020-11-26 15:10:00|942.8|942.7|943|942.9|943.4|943.3|942.8|942.3|41632
1606403700000|2020-11-26 15:15:00|943.1|943|942.1|941.7|943.3|943.1|941.8|941.7|13704
1606404000000|2020-11-26 15:20:00|942|941.8|941.5|941.2|942|941.8|940.8|940.5|13498
1606404300000|2020-11-26 15:25:00|941.4|941.1|942|941.8|942.7|942.4|940.8|940.6|29348
1606404600000|2020-11-26 15:30:00|941.9|941.7|941.8|941.6|942.1|941.9|941.1|940.9|24683
1606404900000|2020-11-26 15:35:00|941.7|941.5|942.9|942.7|943.1|942.8|941.6|941.4|23861
1606405200000|2020-11-26 15:40:00|942.8|942.6|942.9|942.6|943.7|943.3|942.6|942.4|61969
1606405500000|2020-11-26 15:45:00|942.8|942.5|943.6|943.3|943.7|943.5|942.5|942.2|38371
1606405800000|2020-11-26 15:50:00|943.7|943.4|942.6|942.4|944.4|944.3|941.9|941.7|94356
1606406100000|2020-11-26 15:55:00|942.7|942.3|941.3|941|943.8|943.5|940.8|940.6|142114
1606406400000|2020-11-26 16:00:00|941.4|941.1|941.8|941.6|942.5|942.3|941.4|941.1|50328
1606406700000|2020-11-26 16:05:00|941.7|941.5|940.8|940.7|942.5|942.4|940.8|940.7|81773
1606407000000|2020-11-26 16:10:00|940.7|940.6|941.1|940.9|941.2|941|940.2|940|42337
1606407300000|2020-11-26 16:15:00|941|940.8|941.8|941.5|941.9|941.8|940.2|940|108028
1606407600000|2020-11-26 16:20:00|941.7|941.4|941.6|941.3|942.1|942|941.3|941.2|37922
1606407900000|2020-11-26 16:25:00|941.7|941.4|942.7|942.3|943.4|943.1|941.5|941.3|123950
1606464000000|2020-11-27 08:00:00|941.8|940.5|941.3|940.3|942.9|942|939.8|939.4|233853
1606464300000|2020-11-27 08:05:00|941.4|940.4|945.7|945.1|946.8|946|941.4|940.4|119803
1606464600000|2020-11-27 08:10:00|945.9|945.2|947.4|946.9|948.5|947.9|945.3|944.6|104264
1606464900000|2020-11-27 08:15:00|947.3|946.8|948.9|948.5|949.6|949.1|946.9|946.4|98312
1606465200000|2020-11-27 08:20:00|949|948.6|953.8|953.3|954.2|953.9|948.8|948.4|223548
1606465500000|2020-11-27 08:25:00|953.7|953.2|951.5|950.9|953.8|953.2|950.6|950.3|103971
1606465800000|2020-11-27 08:30:00|951.4|950.8|949.9|949.5|951.8|951.3|949.4|949|70377
1606466100000|2020-11-27 08:35:00|949.8|949.4|948.5|948.1|950.9|950.5|948.5|948.1|58689
1606466400000|2020-11-27 08:40:00|948.6|948.2|948.4|948|950|949.6|947.8|947.4|141074
1606466700000|2020-11-27 08:45:00|948.3|947.9|948|947.5|949.3|949.2|947.4|947.1|53828
1606467000000|2020-11-27 08:50:00|948.1|947.6|953.1|952.6|953.7|953|948|947.6|99728
1606467300000|2020-11-27 08:55:00|953|952.5|952.9|952.4|953.4|952.9|951.7|951.5|56339
1606467600000|2020-11-27 09:00:00|953|952.5|954.5|954.1|955|954.7|951.8|951.5|253805
1606467900000|2020-11-27 09:05:00|954.4|953.9|953.6|953.2|954.8|954.5|953.3|953.1|37117
1606468200000|2020-11-27 09:10:00|953.7|953.3|951.5|951|953.7|953.4|950.2|950|187692
1606468500000|2020-11-27 09:15:00|951.4|950.9|951.4|950.9|952.1|951.7|950.4|950.1|97827
1606468800000|2020-11-27 09:20:00|951.3|951|952.8|952.6|954|953.8|951.2|950.7|64030
1606469100000|2020-11-27 09:25:00|952.9|952.7|952.5|952.2|953.7|953.3|951.7|951.5|25116
1606469400000|2020-11-27 09:30:00|952.7|952.3|951.9|951.5|953.4|953.2|951.4|951.2|70922
1606469700000|2020-11-27 09:35:00|952|950.9|950|949.5|952|951.3|949.6|949.4|176402
1606470000000|2020-11-27 09:40:00|949.9|949.6|950.9|950.6|951.6|951.3|949.8|949.6|46216
1606470300000|2020-11-27 09:45:00|950.8|950.5|953.3|953|953.6|953.3|950|949.8|156184
1606470600000|2020-11-27 09:50:00|953.2|953.1|953.2|952.8|953.4|953.1|952.1|951.9|49212
1606470900000|2020-11-27 09:55:00|953.3|952.9|952.8|952.6|953.5|953.4|952.5|952.1|27704
1606471200000|2020-11-27 10:00:00|952.9|952.5|953.8|953.5|954|953.7|952.7|952.5|22326
1606471500000|2020-11-27 10:05:00|953.9|953.6|953.7|953.3|954|953.8|952.6|952.2|75869
1606471800000|2020-11-27 10:10:00|953.5|953.2|953.9|953.6|954.8|954.5|953.3|953.2|51436
1606472100000|2020-11-27 10:15:00|953.8|953.5|953.2|952.8|953.8|953.5|952.1|951.7|43651
1606472400000|2020-11-27 10:20:00|953.1|952.2|952.7|952.5|954.2|954|951.7|951.5|148697
1606472700000|2020-11-27 10:25:00|952.8|952.6|951.9|951.6|953.9|953.7|951.4|951.1|141763
1606473000000|2020-11-27 10:30:00|952|951.7|953.7|953.4|954|953.8|951.9|951.7|18739
1606473300000|2020-11-27 10:35:00|953.6|953.3|951.7|951.5|954.2|954.1|951.6|951.4|54875
1606473600000|2020-11-27 10:40:00|951.8|951.4|951.7|951.3|952.1|951.9|951.3|951.2|38039
1606473900000|2020-11-27 10:45:00|951.8|951.4|950.1|949.9|952|951.8|950|949.8|55322
1606474200000|2020-11-27 10:50:00|950|950|950.5|950.2|950.8|950.5|950|949.7|54699
1606474500000|2020-11-27 10:55:00|950.6|950.5|949.4|949.1|950.7|950.6|949.2|948.8|41033
1606474800000|2020-11-27 11:00:00|949.3|949|949.5|949.2|949.6|949.5|949.1|948.9|12594
1606475100000|2020-11-27 11:05:00|949.4|949.3|948.6|948.4|949.4|949.3|948.4|948.1|31706
1606475400000|2020-11-27 11:10:00|948.7|948.5|949.6|949.1|950.7|950.4|948.7|948.5|65685
1606475700000|2020-11-27 11:15:00|949.7|949.2|948.4|948.1|949.7|949.5|948.2|948|18203
1606476000000|2020-11-27 11:20:00|948.3|948.2|949.8|949.5|949.9|949.6|948.3|948.1|36062
1606476300000|2020-11-27 11:25:00|949.7|949.6|949.3|949.1|950|949.7|948.4|948.1|43872
1606476600000|2020-11-27 11:30:00|949.2|949|949.3|948.9|949.5|949.3|948.7|948.5|22896
1606476900000|2020-11-27 11:35:00|949.2|948.8|949.6|949.4|949.6|949.4|948.7|948.3|17495
1606477200000|2020-11-27 11:40:00|949.5|949.3|949.3|948.9|949.9|949.7|949.1|948.8|81959
1606477500000|2020-11-27 11:45:00|949.4|949|949.4|949.2|949.8|949.7|949.1|948.8|14387
1606477800000|2020-11-27 11:50:00|949.5|949.3|948|947.9|949.8|949.6|947.6|947.4|114027
1606478100000|2020-11-27 11:55:00|948.1|947.8|949.1|948.9|949.3|949.1|948|947.8|28797
1606478400000|2020-11-27 12:00:00|949.9|949.3|948.8|948.6|949.9|949.3|948.5|948.2|165753
1606478700000|2020-11-27 12:05:00|948.9|948.7|949.8|949.5|949.9|949.5|948.6|948.3|27922
1606479000000|2020-11-27 12:10:00|949.7|949.6|949.8|949.6|950|949.8|949.3|949.2|29339
1606479300000|2020-11-27 12:15:00|949.7|949.5|950.6|950.4|950.8|950.5|949.7|949.5|64555
1606479600000|2020-11-27 12:20:00|950.5|950.3|950.6|950.4|950.8|950.6|950.1|949.9|33194
1606479900000|2020-11-27 12:25:00|950.7|950.3|950.7|950.4|951|950.8|950.3|950.1|25082
1606480200000|2020-11-27 12:30:00|950.8|950.5|952.6|952.3|952.6|952.4|950.8|950.5|57517
1606480500000|2020-11-27 12:35:00|952.5|952.4|951.8|951.6|952.6|952.5|951.4|951.2|26768
1606480800000|2020-11-27 12:40:00|951.7|951.5|951.5|951.2|952.9|952.5|951.3|951.1|32889
1606481100000|2020-11-27 12:45:00|951.4|951.1|951.1|950.9|952.1|951.9|951.1|950.8|24271
1606481400000|2020-11-27 12:50:00|951|950.8|951|950.7|951.3|951|950.6|950.4|25234
1606481700000|2020-11-27 12:55:00|950.9|950.8|951.6|951.3|951.6|951.3|950.5|950.4|17137
1606482000000|2020-11-27 13:00:00|951.7|951.4|951.7|951.4|951.9|951.6|950.9|950.7|42982
1606482300000|2020-11-27 13:05:00|951.6|951.3|952.5|952.2|952.5|952.3|951.3|951|79003
1606482600000|2020-11-27 13:10:00|952.4|952.3|952.4|952.2|953.1|952.9|952.2|952|36473
1606482900000|2020-11-27 13:15:00|952.3|952.1|952.1|951.9|952.5|952.3|951.8|951.7|34178
1606483200000|2020-11-27 13:20:00|952|951.8|951.1|950.9|952|951.9|950.3|950|23629
1606483500000|2020-11-27 13:25:00|951.2|951|950.7|950.5|951.5|951.2|950.2|950.1|60064
1606483800000|2020-11-27 13:30:00|950.6|950.4|950.3|950.1|950.8|950.5|949.6|949.4|36374
1606484100000|2020-11-27 13:35:00|950.4|950.2|950.5|950.2|951.3|951|950.2|949.9|41743
1606484400000|2020-11-27 13:40:00|950.6|950.3|951.2|951|951.4|951.2|950.2|950|50248
1606484700000|2020-11-27 13:45:00|951.1|950.9|950.1|949.9|951.1|950.9|949.6|949.4|31834
1606485000000|2020-11-27 13:50:00|950|949.8|950.8|950.5|950.8|950.5|949.9|949.7|26718
1606485300000|2020-11-27 13:55:00|950.7|950.6|951.3|951|951.8|951.6|950.6|950.5|76870
1606485600000|2020-11-27 14:00:00|951.4|951.1|952|951.7|952.1|951.9|951.3|951.1|63973
1606485900000|2020-11-27 14:05:00|951.9|951.6|952.7|952.5|953.2|952.9|951.5|951.4|40927
1606486200000|2020-11-27 14:10:00|952.8|952.6|952.9|952.8|953.5|953.1|952|951.9|53043
1606486500000|2020-11-27 14:15:00|952.8|952.7|951.4|951.3|952.9|952.7|951.3|951|33807
1606486800000|2020-11-27 14:20:00|951.5|951.4|951.6|951.4|951.7|951.4|950|949.8|67074
1606487100000|2020-11-27 14:25:00|951.7|951.5|951.2|951|952.6|952.2|951|950.8|39552
1606487400000|2020-11-27 14:30:00|951.1|951.1|953|952.6|953|952.8|950.6|950.4|95215
1606487700000|2020-11-27 14:35:00|953.1|952.7|955.6|955.5|956|955.7|953.1|952.7|151394
1606488000000|2020-11-27 14:40:00|955.7|955.6|955.2|955.1|955.9|955.7|954|953.8|67654
1606488300000|2020-11-27 14:45:00|955.3|955.2|953.9|953.7|955.4|955.2|953.2|953|41769
1606488600000|2020-11-27 14:50:00|954|953.8|953.2|952.9|954.9|954.7|953|952.7|47404
1606488900000|2020-11-27 14:55:00|953.1|952.8|953.4|953.2|953.9|953.7|952.8|952.6|45859
1606489200000|2020-11-27 15:00:00|953.3|953.1|952.8|952.6|954|953.7|952.7|952.4|37173
1606489500000|2020-11-27 15:05:00|952.7|952.5|954.5|954.2|955.4|955.1|952|951.8|133365
1606489800000|2020-11-27 15:10:00|954.4|954.1|954.6|954.3|954.9|954.7|953.4|953.3|45759
1606490100000|2020-11-27 15:15:00|954.5|954.2|952.8|952.6|954.5|954.3|952.6|952.4|39661
1606490400000|2020-11-27 15:20:00|952.7|952.5|952.5|952.4|952.9|952.7|951.7|951.5|51136
1606490700000|2020-11-27 15:25:00|952.6|952.3|951|950.8|952.6|952.4|950.5|950.3|71936
1606491000000|2020-11-27 15:30:00|951.1|950.9|949.6|949.3|951.1|950.9|949.3|949.2|75034
1606491300000|2020-11-27 15:35:00|949.5|949.4|950|949.8|950.8|950.5|949.5|949.3|49425
1606491600000|2020-11-27 15:40:00|950.1|949.7|949.4|949.2|950.2|950|948.7|948.5|94728
1606491900000|2020-11-27 15:45:00|949.3|949.1|948.6|948.4|949.8|949.6|948.3|948.1|40534
1606492200000|2020-11-27 15:50:00|948.5|948.3|948.6|948.5|949.6|949.4|948.5|948.3|54533
1606492500000|2020-11-27 15:55:00|948.5|948.4|948.9|948.7|950.6|950.3|948.5|948.4|81837
1606492800000|2020-11-27 16:00:00|948.8|948.6|949|948.7|949.7|949.6|948.6|948.4|107303
1606493100000|2020-11-27 16:05:00|948.9|948.6|947.6|947.4|949.2|948.9|947|946.9|164332
1606493400000|2020-11-27 16:10:00|947.4|947.3|947.7|947.4|947.8|947.6|947.2|947|71246
1606493700000|2020-11-27 16:15:00|947.6|947.3|946.7|946.6|947.6|947.3|946|945.8|125829
1606494000000|2020-11-27 16:20:00|946.8|946.7|948.3|948.2|948.3|948.2|946.8|946.5|93355
1606494300000|2020-11-27 16:25:00|948.4|948.3|948.6|948.1|949|948.7|947.1|946.9|129712
1606723200000|2020-11-30 08:00:00|943.4|940|935.6|934.7|943.4|941.3|934.6|933.7|377661
1606723500000|2020-11-30 08:05:00|935.7|934.8|938.3|937.7|939|938.9|932.6|932.1|333446
1606723800000|2020-11-30 08:10:00|938.4|937.6|936.4|936.1|939|938.7|934.4|934|171284
1606724100000|2020-11-30 08:15:00|936.5|936.2|935.7|935.5|939.8|939.6|934.6|934.4|154069
1606724400000|2020-11-30 08:20:00|935.6|935.4|938.3|937.7|938.8|938.3|935|934.5|127007
1606724700000|2020-11-30 08:25:00|938.4|937.6|936.8|936.3|939.7|939.4|936.5|936.1|83449
1606725000000|2020-11-30 08:30:00|936.7|936.2|939.1|938.9|939.5|939|935.9|935.4|119994
1606725300000|2020-11-30 08:35:00|939.4|939|942.2|941.8|942.4|941.9|939.1|939|103182
1606725600000|2020-11-30 08:40:00|942.1|941.9|942.6|942.2|943.1|942.7|941.3|941|46978
1606725900000|2020-11-30 08:45:00|942.7|942.3|943.6|943.3|944.9|944.4|941.6|941.3|94009
1606726200000|2020-11-30 08:50:00|943.7|943.4|944.7|944.5|945.4|944.9|943.7|943.4|35545
1606726500000|2020-11-30 08:55:00|944.8|944.3|944.2|943.9|945|944.6|943.9|943.6|31510
1606726800000|2020-11-30 09:00:00|944.1|943.8|944.8|944.5|946|945.8|943|942.8|119118
1606727100000|2020-11-30 09:05:00|944.9|944.6|944.9|944.6|946.5|946.2|944.4|944|69409
1606727400000|2020-11-30 09:10:00|945|944.7|947.2|946.9|947.5|947.3|944.8|944.4|97834
1606727700000|2020-11-30 09:15:00|947.1|946.8|945.6|945.3|947.2|947.1|945.3|945.2|141874
1606728000000|2020-11-30 09:20:00|945.5|945.2|944.5|944.3|945.6|945.3|944|943.9|43161
1606728300000|2020-11-30 09:25:00|944.4|944.4|944.3|944.1|945|944.8|944|943.7|46535
1606728600000|2020-11-30 09:30:00|944.4|944.2|943.9|943.6|944.7|944.5|943.1|942.8|66247
1606728900000|2020-11-30 09:35:00|943.8|943.5|943.6|943.2|943.8|943.5|942.3|942|31588
1606729200000|2020-11-30 09:40:00|943.5|943.3|942.8|942.6|944.2|944.1|942.8|942.6|59089
1606729500000|2020-11-30 09:45:00|942.9|942.7|941.3|941.1|943.2|943|941.1|940.9|84140
1606729800000|2020-11-30 09:50:00|941.2|941|941.8|941.5|942.1|941.7|940.5|940.4|34640
1606730100000|2020-11-30 09:55:00|941.9|941.4|942|941.8|942.3|942.1|941.4|941.1|41206
1606730400000|2020-11-30 10:00:00|942.1|941.9|943.1|942.8|943.3|943|942|941.9|26884
1606730700000|2020-11-30 10:05:00|943.2|942.7|942.5|942.2|943.2|942.9|942.3|942|24676
1606731000000|2020-11-30 10:10:00|942.4|942.1|942.6|942.3|943|942.7|941.7|941.5|26864
1606731300000|2020-11-30 10:15:00|942.7|942.4|943.3|943|943.8|943.6|942.5|942.3|16043
1606731600000|2020-11-30 10:20:00|943.4|943.1|942.8|942.6|943.5|943.3|942.6|942.5|35865
1606731900000|2020-11-30 10:25:00|942.7|942.5|943.8|943.5|943.9|943.5|942.5|942.4|16427
1606732200000|2020-11-30 10:30:00|943.9|943.6|943.5|943.3|944.5|944.2|943.4|943.3|40276
1606732500000|2020-11-30 10:35:00|943.6|943.4|943.7|943.3|944.4|944.1|943.3|943.2|32689
1606732800000|2020-11-30 10:40:00|943.8|943.4|944.1|943.9|944.4|944.2|943.3|943.2|25337
1606733100000|2020-11-30 10:45:00|944.2|944|943.9|943.7|944.4|944.1|943.3|943.2|29303
1606733400000|2020-11-30 10:50:00|944|943.8|944|943.8|945.2|944.8|943.9|943.5|69634
1606733700000|2020-11-30 10:55:00|944.1|943.9|942.3|942.1|944.1|944|942.1|942|60330
1606734000000|2020-11-30 11:00:00|942.2|942|941.7|941.4|942.2|942|941.3|941.2|33790
1606734300000|2020-11-30 11:05:00|941.8|941.5|942.2|942|942.4|942.3|941.4|941.3|20753
1606734600000|2020-11-30 11:10:00|942.3|942.1|943.5|943.2|944.2|943.9|942.1|941.9|31383
1606734900000|2020-11-30 11:15:00|943.4|943|942.9|942.7|944|943.8|942.9|942.7|24080
1606735200000|2020-11-30 11:20:00|942.8|942.6|942.8|942.6|943.4|943.2|942.4|942.1|60784
1606735500000|2020-11-30 11:25:00|942.7|942.7|942.8|942.5|943.3|943.2|942.5|942.3|23860
1606735800000|2020-11-30 11:30:00|942.7|942.6|940.2|940|942.8|942.6|940.1|940|84525
1606736100000|2020-11-30 11:35:00|940.3|940.1|941.8|941.6|941.9|941.6|939.6|939.4|45151
1606736400000|2020-11-30 11:40:00|941.7|941.5|942.9|942.5|943.4|943.1|941.6|941.2|23668
1606736700000|2020-11-30 11:45:00|943|942.6|943.6|943.3|944|943.7|942.8|942.5|23177
1606737000000|2020-11-30 11:50:00|943.7|943.4|943.3|943|944.5|944.2|943.1|942.7|12681
1606737300000|2020-11-30 11:55:00|943.2|942.9|944.8|944.5|944.9|944.5|943.1|942.8|13183
1606737600000|2020-11-30 12:00:00|944.7|944.3|946.5|946.3|946.5|946.3|944.4|943.5|106777
1606737900000|2020-11-30 12:05:00|946.6|946.4|949.8|949.3|951.1|950.8|946.4|946.1|255970
1606738200000|2020-11-30 12:10:00|949.9|949.4|952.3|951.8|952.9|952.4|949.9|949.3|134859
1606738500000|2020-11-30 12:15:00|952.2|951.7|953.5|952.9|954|953.9|951.7|951.4|55660
1606738800000|2020-11-30 12:20:00|953.6|953|952.7|952.5|953.9|953.6|952.6|952.3|37455
1606739100000|2020-11-30 12:25:00|952.8|952.6|952.7|952.3|953.4|953|952|951.8|28684
1606739400000|2020-11-30 12:30:00|952.6|952.4|954.6|954.2|954.7|954.5|952.3|952.1|67606
1606739700000|2020-11-30 12:35:00|954.5|954.1|954.8|954.5|955.8|955.4|954.2|953.9|82603
1606740000000|2020-11-30 12:40:00|954.7|954.6|953.9|953.6|955.3|954.8|953.9|953.6|50546
1606740300000|2020-11-30 12:45:00|954|953.7|954.9|954.8|955.5|955.2|954|953.7|46241
1606740600000|2020-11-30 12:50:00|955|954.9|953.5|953.2|955.3|955|953.5|953.1|26375
1606740900000|2020-11-30 12:55:00|953.4|953.1|952.1|951.9|953.6|953.2|952|951.9|52320
1606741200000|2020-11-30 13:00:00|952|952|953.9|953.7|954.8|954.4|952|952|42809
1606741500000|2020-11-30 13:05:00|954|953.8|953.8|953.5|954.2|953.9|953.2|952.9|18920
1606741800000|2020-11-30 13:10:00|953.7|953.4|953.3|953.1|954.5|954.2|953.1|953|37494
1606742100000|2020-11-30 13:15:00|953.4|953|954.6|954.4|954.9|954.6|952.5|952.2|85666
1606742400000|2020-11-30 13:20:00|954.7|954.3|952.6|952.4|955.7|955.3|952.3|952.1|240435
1606742700000|2020-11-30 13:25:00|952.7|952.5|952.8|952.6|953.8|953.6|952.6|952.3|30151
1606743000000|2020-11-30 13:30:00|952.9|952.5|952.8|952.4|953.7|953.3|952.4|952|39798
1606743300000|2020-11-30 13:35:00|952.9|952.5|954.3|954.1|954.7|954.4|952.9|952.5|51198
1606743600000|2020-11-30 13:40:00|954.4|954.2|954.5|954.2|954.7|954.4|953.3|953.1|43121
1606743900000|2020-11-30 13:45:00|954.6|954.3|954.6|954.5|954.8|954.5|953.3|953.1|52430
1606744200000|2020-11-30 13:50:00|954.5|954.4|955.8|955.5|956.3|955.9|954.5|954.2|92506
1606744500000|2020-11-30 13:55:00|955.7|955.4|954.8|954.6|955.7|955.4|954.7|954.5|28484
1606744800000|2020-11-30 14:00:00|954.7|954.5|954.3|954|954.9|954.5|953.4|953.2|52527
1606745100000|2020-11-30 14:05:00|954.2|953.9|953.7|953.4|954.6|954.3|953.6|953.3|54854
1606745400000|2020-11-30 14:10:00|953.6|953.5|953.2|952.9|954|953.8|952.6|952.5|35758
1606745700000|2020-11-30 14:15:00|953.1|953|953.5|953.2|954.3|953.9|952.1|951.7|59510
1606746000000|2020-11-30 14:20:00|953.4|953.1|953.3|953|954.5|954.2|953.2|952.9|49393
1606746300000|2020-11-30 14:25:00|953.4|953.1|952.7|952.4|953.6|953.5|952.5|952.3|34376
1606746600000|2020-11-30 14:30:00|952.6|952.3|952.5|952.1|953.9|953.6|950.1|950|144515
1606746900000|2020-11-30 14:35:00|952.4|952.2|952|951.7|952.4|952.2|950.6|950.4|118373
1606747200000|2020-11-30 14:40:00|951.9|951.6|952.5|952.3|953.3|952.8|951.4|951.1|86868
1606747500000|2020-11-30 14:45:00|952.4|952.2|952|951.6|952.6|952.4|951.5|951.3|64597
1606747800000|2020-11-30 14:50:00|951.9|951.5|953|952.7|953|952.8|950.7|950.6|57849
1606748100000|2020-11-30 14:55:00|952.9|952.6|952.7|952.3|953.4|953.1|951.8|951.6|49823
1606748400000|2020-11-30 15:00:00|952.8|952.4|951.8|951.6|953.7|953.3|951.7|951.4|58654
1606748700000|2020-11-30 15:05:00|951.7|951.5|951.2|950.8|952.4|952|950.3|950|63086
1606749000000|2020-11-30 15:10:00|951.1|950.9|951.8|951.5|952.1|951.9|950.6|950.5|52600
1606749300000|2020-11-30 15:15:00|951.9|951.6|950.4|950.2|952.9|952.6|950.4|950.2|69462
1606749600000|2020-11-30 15:20:00|950.5|950.3|951.1|950.7|951.2|951|949.6|949.2|61782
1606749900000|2020-11-30 15:25:00|951|950.6|949.6|949.2|951.6|951.4|948.7|948.5|95956
1606750200000|2020-11-30 15:30:00|949.5|949.3|948|947.7|950.3|950|948|947.7|95044
1606750500000|2020-11-30 15:35:00|947.9|947.5|946.9|946.5|948.1|947.9|946.7|946.5|155831
1606750800000|2020-11-30 15:40:00|946.8|946.4|945.1|944.9|946.8|946.4|944.5|944.2|140721
1606751100000|2020-11-30 15:45:00|945|944.7|947.1|946.9|948|947.7|944.8|944.5|156144
1606751400000|2020-11-30 15:50:00|947.2|947|946.4|946.2|948.7|948.3|946|945.8|235714
1606751700000|2020-11-30 15:55:00|946.3|946.3|946.8|946.6|947.4|947.1|945.8|945.6|80995
1606752000000|2020-11-30 16:00:00|946.7|946.5|946.4|946.1|947.1|946.9|945.7|945.5|93533
1606752300000|2020-11-30 16:05:00|946.3|946.2|947.4|947.1|947.5|947.2|945.9|945.7|81897
1606752600000|2020-11-30 16:10:00|947.5|947.2|948.6|948.4|949.5|949.2|947.5|947.2|73124
1606752900000|2020-11-30 16:15:00|948.7|948.5|946.2|946|948.8|948.7|946.2|945.9|130298
1606753200000|2020-11-30 16:20:00|946.3|946.2|946.6|946.3|947.3|947|945.6|945.4|135944
1606753500000|2020-11-30 16:25:00|946.5|946.4|943|942.6|946.7|946.4|943|942.6|193279
1606809600000|2020-12-01 08:00:00|937|932|933.3|932.5|937.1|935.8|930.2|929.9|372072
1606809900000|2020-12-01 08:05:00|933.2|932.3|937.7|936.8|937.7|936.8|932.3|931.5|140115
1606810200000|2020-12-01 08:10:00|937.6|936.9|936.6|936|939.3|938.6|936|935.4|202250
1606810500000|2020-12-01 08:15:00|936.5|935.8|938.8|938.1|939.2|938.9|935.4|935|114232
1606810800000|2020-12-01 08:20:00|938.6|938.2|943.1|942.7|943.2|942.9|938.4|938|174458
1606811100000|2020-12-01 08:25:00|943|942.6|946.7|946.2|947.4|947.1|942.6|942.3|140790
1606811400000|2020-12-01 08:30:00|946.8|946.3|950.3|949.9|950.4|950.1|944.6|944.5|175346
1606811700000|2020-12-01 08:35:00|950.2|949.8|950.5|950.2|952.4|952|949.1|948.8|164176
1606812000000|2020-12-01 08:40:00|950.4|950.1|950.4|950|952.2|951.9|950|949.6|76853
1606812300000|2020-12-01 08:45:00|950.3|950.1|950.7|950.5|951.7|951.3|949.6|949.3|72069
1606812600000|2020-12-01 08:50:00|950.5|950.4|951.4|951|951.6|951.1|950|949.6|42699
1606812900000|2020-12-01 08:55:00|951.3|950.9|948.6|948.1|951.8|951.4|947.9|947.4|50913
1606813200000|2020-12-01 09:00:00|948.5|948.2|950.1|949.7|950.9|950.5|948.5|948.2|33410
1606813500000|2020-12-01 09:05:00|950|949.8|949.9|949.4|951|950.8|948.3|948|50475
1606813800000|2020-12-01 09:10:00|949.7|949.3|948.3|948|950.9|950.5|948.1|948|73279
1606814100000|2020-12-01 09:15:00|948.2|947.9|947.6|947.1|949.5|949.1|947|946.6|99196
1606814400000|2020-12-01 09:20:00|947.3|947.2|946.7|946.4|948.7|948.5|946.5|946.1|52630
1606814700000|2020-12-01 09:25:00|946.6|946.3|950.8|950.4|950.9|950.6|946.6|946.3|101254
1606815000000|2020-12-01 09:30:00|950.6|950.3|946.9|946.5|950.6|950.3|946.9|946.5|36675
1606815300000|2020-12-01 09:35:00|946.7|946.3|947.8|947.4|948.4|948|946.6|946.3|24075
1606815600000|2020-12-01 09:40:00|947.9|947.5|945.2|944.8|948.1|947.9|945|944.6|85221
1606815900000|2020-12-01 09:45:00|945.1|944.7|945.9|945.5|946.5|946.2|944.2|944|59119
1606816200000|2020-12-01 09:50:00|946|945.6|946.3|945.9|946.9|946.5|945.2|945|34998
1606816500000|2020-12-01 09:55:00|946.4|946|945.6|945.2|946.5|946.3|945.2|944.9|58261
1606816800000|2020-12-01 10:00:00|945.4|945.1|946.9|946.6|947|946.8|945.3|945|32676
1606817100000|2020-12-01 10:05:00|946.8|946.7|948.1|947.9|948.5|948|946.3|946|19690
1606817400000|2020-12-01 10:10:00|948|947.8|947.4|947.1|948.3|948|946.8|946.6|38581
1606817700000|2020-12-01 10:15:00|947.5|947.2|949.2|948.8|949.5|949.2|947.2|946.9|21676
1606818000000|2020-12-01 10:20:00|949.1|948.9|949.4|949|950.4|950|948.9|948.6|64444
1606818300000|2020-12-01 10:25:00|949.3|949.1|948.8|948.6|950|949.7|948.8|948.6|38207
1606818600000|2020-12-01 10:30:00|948.7|948.5|947.7|947.4|948.9|948.6|947.7|947.3|56347
1606818900000|2020-12-01 10:35:00|947.8|947.5|946.7|946.3|949|948.9|946.2|946|92940
1606819200000|2020-12-01 10:40:00|946.6|946.4|947.4|947.1|947.6|947.4|946.5|946.2|45937
1606819500000|2020-12-01 10:45:00|947.3|947|949.4|949.1|949.8|949.5|947|946.7|23841
1606819800000|2020-12-01 10:50:00|949.2|949.2|950|949.6|950|949.7|948.9|948.6|24727
1606820100000|2020-12-01 10:55:00|949.9|949.7|951.8|951.5|952.4|952.1|949.9|949.7|117977
1606820400000|2020-12-01 11:00:00|951.5|951.4|951.1|950.7|952.4|952.2|950.6|950.4|98610
1606820700000|2020-12-01 11:05:00|951.2|950.8|951.1|950.9|951.5|951.2|950.6|950.4|15810
1606821000000|2020-12-01 11:10:00|951.2|951|951.7|951.6|951.9|951.8|950.8|950.4|19131
1606821300000|2020-12-01 11:15:00|951.8|951.7|951.3|951|952.4|952.1|950.8|950.6|52290
1606821600000|2020-12-01 11:20:00|951.4|951.1|951.7|951.3|952.7|952.5|951.2|951|57812
1606821900000|2020-12-01 11:25:00|951.6|951.2|951.8|951.7|953|952.7|951.5|951.2|38822
1606822200000|2020-12-01 11:30:00|951.9|951.8|952.6|952.3|952.8|952.6|951.9|951.8|21805
1606822500000|2020-12-01 11:35:00|952.7|952.4|953|952.7|953.2|953|952.3|952|78827
1606822800000|2020-12-01 11:40:00|952.9|952.6|953.6|953.4|954|953.8|952.6|952.4|19052
1606823100000|2020-12-01 11:45:00|953.4|953.3|952.2|951.9|953.4|953.3|952|951.8|22453
1606823400000|2020-12-01 11:50:00|952.1|952|953.3|953.1|954|953.8|952|951.9|31313
1606823700000|2020-12-01 11:55:00|953.2|953|952.7|952.5|953.9|953.6|952.2|952|23600
1606824000000|2020-12-01 12:00:00|953.2|952.4|951.8|951.6|953.2|952.7|951|950.7|43105
1606824300000|2020-12-01 12:05:00|951.6|951.5|952.3|952|952.6|952.3|951.5|951.3|20717
1606824600000|2020-12-01 12:10:00|952.4|952.1|952.4|952|953.1|952.8|951.8|951.4|22752
1606824900000|2020-12-01 12:15:00|952.5|952.1|951|950.8|952.5|952.2|950.8|950.5|28607
1606825200000|2020-12-01 12:20:00|951.1|950.9|951.3|951.1|951.6|951.3|950.7|950.4|15656
1606825500000|2020-12-01 12:25:00|951.4|951.2|951.3|950.9|952.2|951.8|951.2|950.9|13793
1606825800000|2020-12-01 12:30:00|951.2|951|951.2|951|951.9|951.6|951|950.7|17157
1606826100000|2020-12-01 12:35:00|951.1|950.9|949.7|949.3|951.8|951.4|948.6|948.3|143828
1606826400000|2020-12-01 12:40:00|949.6|949.4|950.3|950.1|950.7|950.4|949.6|949.2|23590
1606826700000|2020-12-01 12:45:00|950.4|950.2|950|949.8|950.8|950.5|949.7|949.5|18302
1606827000000|2020-12-01 12:50:00|949.9|949.7|945.6|945.4|950.4|950.1|945.5|945.3|140918
1606827300000|2020-12-01 12:55:00|945.5|945.3|945.4|945.1|945.8|945.4|944.7|944.3|24246
1606827600000|2020-12-01 13:00:00|945.3|945|944.4|944.1|946.1|945.8|944.2|944|68876
1606827900000|2020-12-01 13:05:00|944.5|944.2|944.1|943.8|945.3|945|944.1|943.8|47214
1606828200000|2020-12-01 13:10:00|944.2|943.9|945.2|945|945.5|945.2|943.7|943.4|39355
1606828500000|2020-12-01 13:15:00|945.1|944.8|945.5|945.3|946.3|946.1|944.5|944.2|102968
1606828800000|2020-12-01 13:20:00|945.4|945.2|942.6|942.3|945.5|945.4|942.6|942.2|129319
1606829100000|2020-12-01 13:25:00|942.5|942.2|939.3|939.1|942.8|942.5|939.1|939|301629
1606829400000|2020-12-01 13:30:00|939.2|939|940.7|940.3|940.8|940.3|938.6|938.3|75173
1606829700000|2020-12-01 13:35:00|940.8|940.4|943.4|943.1|943.6|943.3|940.8|940.4|62511
1606830000000|2020-12-01 13:40:00|943.2|943|942.6|942.2|943.4|943.2|942.3|942.1|17759
1606830300000|2020-12-01 13:45:00|942.7|942.3|943.8|943.6|944.5|944.2|942.7|942.3|33953
1606830600000|2020-12-01 13:50:00|943.9|943.7|944.7|944.4|945.4|945.1|943.4|943.1|31905
1606830900000|2020-12-01 13:55:00|944.6|944.5|944.9|944.7|945.2|944.9|944.2|943.9|35083
1606831200000|2020-12-01 14:00:00|944.8|944.5|943.7|943.4|945.2|945|943.5|943.2|19259
1606831500000|2020-12-01 14:05:00|943.8|943.5|943.9|943.7|944.6|944.4|943.3|943.2|60612
1606831800000|2020-12-01 14:10:00|943.8|943.8|943.8|943.7|945.1|944.7|943.7|943.5|21756
1606832100000|2020-12-01 14:15:00|943.7|943.6|945.4|945.1|945.4|945.2|943.6|943.5|32561
1606832400000|2020-12-01 14:20:00|945.5|945.3|943.9|943.7|945.7|945.4|943.5|943.2|175313
1606832700000|2020-12-01 14:25:00|943.8|943.5|944.6|944.3|944.6|944.4|943.3|943.1|45938
1606833000000|2020-12-01 14:30:00|944.7|944.4|944.5|944.2|947|946.9|944.2|944|196490
1606833300000|2020-12-01 14:35:00|944.4|944.1|949.4|948.9|949.5|949.3|943.9|943.6|97502
1606833600000|2020-12-01 14:40:00|949.3|948.7|949.4|949.1|949.8|949.7|947.7|947.5|74048
1606833900000|2020-12-01 14:45:00|949.5|948.9|949|948.8|949.7|949.5|948.6|948.3|62807
1606834200000|2020-12-01 14:50:00|948.9|948.7|948.8|948.5|950|949.8|948.3|948|171234
1606834500000|2020-12-01 14:55:00|948.7|948.4|947.6|947.1|949.7|949.5|947.6|947.1|70540
1606834800000|2020-12-01 15:00:00|947.4|947|947.8|947.6|948.4|948.2|946.6|946.5|37073
1606835100000|2020-12-01 15:05:00|947.9|947.5|948.7|948.4|949.7|949.5|947.4|947.2|67660
1606835400000|2020-12-01 15:10:00|948.8|948.5|947.9|947.5|949.2|948.9|947.2|947|49420
1606835700000|2020-12-01 15:15:00|948|947.6|946.7|946.5|948.2|947.9|946.5|946.2|91296
1606836000000|2020-12-01 15:20:00|946.5|946.4|946.5|946.2|947.4|947.1|946|945.7|57171
1606836300000|2020-12-01 15:25:00|946.4|946.1|946|945.9|946.9|946.7|945|944.9|71549
1606836600000|2020-12-01 15:30:00|946.1|946|947.5|947.3|947.8|947.5|946.1|946|96623
1606836900000|2020-12-01 15:35:00|947.6|947.4|948.4|948.2|948.7|948.4|947.3|947.1|85322
1606837200000|2020-12-01 15:40:00|948.5|948.3|949.5|949.3|949.8|949.7|948.2|947.9|124271
1606837500000|2020-12-01 15:45:00|949.4|949.4|950|949.8|950|949.8|949|948.8|84662
1606837800000|2020-12-01 15:50:00|950.1|949.9|949.5|949.3|951.4|951.1|949.5|949.2|209420
1606838100000|2020-12-01 15:55:00|949.6|949.4|948.6|948.5|950.4|950|948.5|948.4|53390
1606838400000|2020-12-01 16:00:00|948.7|948.6|948.3|948|949.2|949|946.9|946.7|121984
1606838700000|2020-12-01 16:05:00|948.2|948.1|950.9|950.7|951|950.7|947.7|947.4|114835
1606839000000|2020-12-01 16:10:00|951.1|950.8|950.9|950.6|952.1|951.9|950.4|950.2|109794
1606839300000|2020-12-01 16:15:00|950.8|950.7|952.3|952.1|952.7|952.5|950.6|950.3|64580
1606839600000|2020-12-01 16:20:00|952.2|952.2|953.4|953.3|953.9|953.7|952.2|952.1|102591
1606839900000|2020-12-01 16:25:00|953.5|953.4|953.2|952.8|954.2|953.8|952.1|951.8|165516
1606896000000|2020-12-02 08:00:00|948.9|947|945.8|945|948.9|948.2|944.6|944|231659
1606896300000|2020-12-02 08:05:00|945.7|944.9|941.3|940.8|946.4|946|941.3|940.6|194675
1606896600000|2020-12-02 08:10:00|941.2|940.7|945.4|944.9|945.9|945.5|940.6|940|115545
1606896900000|2020-12-02 08:15:00|945.5|945|944.2|943.7|947.1|946.8|943.9|943.4|101791
1606897200000|2020-12-02 08:20:00|944|943.8|944|943.6|944.3|943.9|941.9|941.4|66335
1606897500000|2020-12-02 08:25:00|943.9|943.5|941|940.6|944.4|944|941|940.6|96801
1606897800000|2020-12-02 08:30:00|940.9|940.3|937.7|937.5|940.9|940.5|937.4|937.2|179941
1606898100000|2020-12-02 08:35:00|937.6|937.3|939.1|938.7|939.8|939.3|937|936.8|64837
1606898400000|2020-12-02 08:40:00|939|938.8|941.4|941.1|941.8|941.3|938.8|938.7|124453
1606898700000|2020-12-02 08:45:00|941.7|941.2|940|939.7|942|941.6|939.4|939.2|55533
1606899000000|2020-12-02 08:50:00|939.9|939.8|941.4|941.2|941.7|941.6|938.4|937.9|89841
1606899300000|2020-12-02 08:55:00|941.7|941.4|941.1|941|942|941.7|940.3|940|38770
1606899600000|2020-12-02 09:00:00|941.4|941.1|939.3|938.9|941.7|941.4|938.7|938.4|35504
1606899900000|2020-12-02 09:05:00|939.2|939|939.7|939.4|939.9|939.7|937.4|937|51974
1606900200000|2020-12-02 09:10:00|939.8|939.8|941|940.7|941.7|941.3|939.8|939.8|46858
1606900500000|2020-12-02 09:15:00|941.2|940.8|943.4|943.2|943.5|943.2|940.4|940.1|77554
1606900800000|2020-12-02 09:20:00|943.5|943.3|943.4|943.2|944|943.9|943.3|942.7|38599
1606901100000|2020-12-02 09:25:00|943.6|943.1|943.4|943.2|943.8|943.7|943|942.6|81422
1606901400000|2020-12-02 09:30:00|943.5|943.3|946.4|946.1|946.6|946.4|943.5|943.3|52656
1606901700000|2020-12-02 09:35:00|946.5|946|948.5|948.3|948.7|948.4|946.2|946|97269
1606902000000|2020-12-02 09:40:00|948.6|948.4|948.4|948.2|949.2|949|948|947.6|136190
1606902300000|2020-12-02 09:45:00|948.5|948.3|947.1|946.7|949.9|949.7|946.6|946.3|141768
1606902600000|2020-12-02 09:50:00|947|946.9|946.6|946.3|948.3|948|945.9|945.3|48781
1606902900000|2020-12-02 09:55:00|946.7|946.4|945.8|945.4|947.5|947.2|945.8|945.2|32267
1606903200000|2020-12-02 10:00:00|945.7|945.3|946.2|945.8|946.2|946.1|944.8|944.6|56002
1606903500000|2020-12-02 10:05:00|946.3|945.9|946|945.5|946.7|946.6|945.8|945.5|24657
1606903800000|2020-12-02 10:10:00|945.9|945.7|946.7|946.4|946.8|946.5|945.3|945|26619
1606904100000|2020-12-02 10:15:00|946.6|946.3|943.7|943.3|946.7|946.6|943.5|943.2|40420
1606904400000|2020-12-02 10:20:00|943.6|943.2|942.9|942.5|944.1|944|942.8|942.4|97817
1606904700000|2020-12-02 10:25:00|942.8|942.4|942.3|942|943.4|943|941.8|941.4|34926
1606905000000|2020-12-02 10:30:00|942.2|941.9|941.4|941.2|942.3|942.1|941.4|941|24942
1606905300000|2020-12-02 10:35:00|941.5|941.1|942.2|942|942.4|942.2|941.1|941|33342
1606905600000|2020-12-02 10:40:00|942.1|941.9|940.4|940.1|942.3|942.2|940.4|940.1|36841
1606905900000|2020-12-02 10:45:00|940.3|940.2|941.2|941|941.3|941.2|939.5|939.2|35341
1606906200000|2020-12-02 10:50:00|941.3|941.1|940.9|940.7|942.3|942.1|940.9|940.7|72220
1606906500000|2020-12-02 10:55:00|941|940.8|942.3|942.1|942.6|942.5|941|940.7|28014
1606906800000|2020-12-02 11:00:00|942.2|942|942.1|941.8|942.3|942.2|941.6|941.4|20805
1606907100000|2020-12-02 11:05:00|942.2|941.9|943.3|943.2|943.8|943.6|941.6|941.3|71281
1606907400000|2020-12-02 11:10:00|943.4|943.3|943.5|943.1|944.7|944.3|943.2|943.1|26215
1606907700000|2020-12-02 11:15:00|943.4|943.2|944.7|944.5|945|944.7|942.7|942.4|33916
1606908000000|2020-12-02 11:20:00|944.6|944.4|944.5|944.3|944.9|944.6|943.8|943.5|39704
1606908300000|2020-12-02 11:25:00|944.4|944.2|944.6|944.3|944.8|944.5|944.1|943.8|20263
1606908600000|2020-12-02 11:30:00|944.5|944.2|943.9|943.7|944.8|944.5|943.7|943.5|22062
1606908900000|2020-12-02 11:35:00|944|943.8|944.7|944.3|944.7|944.3|943.6|943.5|7343
1606909200000|2020-12-02 11:40:00|944.6|944.2|944.9|944.7|944.9|944.7|944.2|944|15813
1606909500000|2020-12-02 11:45:00|945|944.8|936.7|936.6|945.4|945.3|936.5|936.3|271271
1606909800000|2020-12-02 11:50:00|936.8|936.7|942.2|942|942.5|942.1|936.5|936.2|191099
1606910100000|2020-12-02 11:55:00|942.3|942.1|943.7|943.3|943.7|943.4|941.9|941.7|242768
1606910400000|2020-12-02 12:00:00|944|943.4|943.2|942.8|945.5|945.2|942.9|942.5|92124
1606910700000|2020-12-02 12:05:00|943.1|942.9|943.7|943.5|944.2|943.7|943|942.7|11931
1606911000000|2020-12-02 12:10:00|943.6|943.3|942.7|942.4|944.7|944.3|942.1|941.7|97725
1606911300000|2020-12-02 12:15:00|942.8|942.5|942.4|942.1|944.3|944.1|942.4|942|38076
1606911600000|2020-12-02 12:20:00|942.3|942.2|942.9|942.7|943.3|942.9|942.1|941.7|38417
1606911900000|2020-12-02 12:25:00|943|942.8|942.8|942.5|943.4|943.2|942.1|941.7|13785
1606912200000|2020-12-02 12:30:00|942.9|942.6|943.2|942.9|943.7|943.3|942.4|942.2|40605
1606912500000|2020-12-02 12:35:00|943.3|943|941.3|941|943.4|943.2|941.3|940.9|25487
1606912800000|2020-12-02 12:40:00|941.2|941.1|942.3|942.1|942.6|942.3|940.3|939.9|51231
1606913100000|2020-12-02 12:45:00|942.2|942|945.5|945.2|945.5|945.2|942.1|941.9|100611
1606913400000|2020-12-02 12:50:00|945.4|945.1|945.8|945.4|946.4|946.1|944.2|943.9|117794
1606913700000|2020-12-02 12:55:00|945.9|945.5|943.6|943.2|946.2|945.9|943.4|943.1|34523
1606914000000|2020-12-02 13:00:00|943.5|943.3|943.8|943.5|944.8|944.5|943.2|942.8|32445
1606914300000|2020-12-02 13:05:00|943.7|943.4|943.4|943.2|943.8|943.6|942.9|942.6|13140
1606914600000|2020-12-02 13:10:00|943.3|943.1|939.4|939.2|943.3|943.1|939.3|938.8|110600
1606914900000|2020-12-02 13:15:00|939.3|939.1|941|940.7|941.3|941.1|938.9|938.6|52833
1606915200000|2020-12-02 13:20:00|940.9|940.6|940.9|940.6|941.2|941.1|940.5|940.2|31685
1606915500000|2020-12-02 13:25:00|940.8|940.5|942.7|942.5|943|942.8|940.5|940.1|31523
1606915800000|2020-12-02 13:30:00|942.6|942.4|942.4|942.2|943.7|943.5|942.2|941.9|90617
1606916100000|2020-12-02 13:35:00|942.3|942.3|942.3|942|943.4|943.1|941.9|941.5|29507
1606916400000|2020-12-02 13:40:00|942.4|942.1|944|943.8|944.2|944|942|941.7|91040
1606916700000|2020-12-02 13:45:00|943.9|943.7|943.1|942.9|944.2|944.1|942.7|942.4|18169
1606917000000|2020-12-02 13:50:00|943|942.7|942.9|942.7|943.8|943.6|942.9|942.7|18872
1606917300000|2020-12-02 13:55:00|943|942.8|943.8|943.6|943.8|943.6|942.6|942.2|15295
1606917600000|2020-12-02 14:00:00|943.7|943.5|944.6|944.5|944.7|944.5|943.1|942.9|87752
1606917900000|2020-12-02 14:05:00|944.5|944.4|945.8|945.6|945.9|945.6|944.2|943.9|89700
1606918200000|2020-12-02 14:10:00|945.7|945.5|946.4|946.3|946.5|946.3|945|944.8|75808
1606918500000|2020-12-02 14:15:00|946.3|946.2|945.6|945.3|946.5|946.3|945.3|945|57261
1606918800000|2020-12-02 14:20:00|945.5|945.2|944.3|944.1|945.5|945.3|943.1|942.8|65803
1606919100000|2020-12-02 14:25:00|944.2|944|945.1|944.9|945.8|945.7|944.2|943.9|71106
1606919400000|2020-12-02 14:30:00|945.2|944.8|944.2|943.9|945.2|945|942.5|942.1|107665
1606919700000|2020-12-02 14:35:00|944.3|944|947.7|947.5|947.7|947.5|944.1|943.8|128064
1606920000000|2020-12-02 14:40:00|947.6|947.4|947.8|947.5|948.6|948.5|946|945.5|121762
1606920300000|2020-12-02 14:45:00|947.7|947.4|947.5|947.2|948.4|948.2|946.3|946.1|86829
1606920600000|2020-12-02 14:50:00|947.4|947.1|948.3|948.1|948.7|948.6|946.9|946.7|70206
1606920900000|2020-12-02 14:55:00|948.4|948.2|948.2|947.9|948.7|948.4|946.9|946.5|45911
1606921200000|2020-12-02 15:00:00|948.1|947.7|950|949.8|950|949.8|947.9|947.5|64380
1606921500000|2020-12-02 15:05:00|949.9|949.7|948.5|948.3|950|949.8|948.4|948.2|77115
1606921800000|2020-12-02 15:10:00|948.6|948.4|949.6|949.4|950|949.9|948.6|948.3|42100
1606922100000|2020-12-02 15:15:00|949.5|949.3|948.4|948.3|950.5|950.2|948.3|948.1|104514
1606922400000|2020-12-02 15:20:00|948.5|948.2|949.4|949.2|949.9|949.8|947.3|947.1|95311
1606922700000|2020-12-02 15:25:00|949.5|949.3|949.5|949.3|950.4|950.3|948.9|948.6|123671
1606923000000|2020-12-02 15:30:00|949.6|949.4|948.7|948.6|949.7|949.5|948.7|948.6|40558
1606923300000|2020-12-02 15:35:00|948.6|948.5|948.8|948.7|949.7|949.5|948.4|948.1|156562
1606923600000|2020-12-02 15:40:00|948.7|948.6|949.8|949.6|950.4|950.2|948.3|948.1|137352
1606923900000|2020-12-02 15:45:00|949.9|949.5|948.3|948|950|949.8|947.4|947.1|131957
1606924200000|2020-12-02 15:50:00|948.2|948.1|950.3|950|951|950.9|948.1|947.9|156036
1606924500000|2020-12-02 15:55:00|950.4|950.1|953.6|953.4|953.7|953.5|950.1|949.9|102696
1606924800000|2020-12-02 16:00:00|953.7|953.5|954.9|954.8|955|954.9|953.4|953.3|145173
1606925100000|2020-12-02 16:05:00|954.8|954.7|955.2|954.9|956|955.6|954.7|954.5|210612
1606925400000|2020-12-02 16:10:00|955.1|955|956|955.8|956.6|956.4|954.8|954.5|163230
1606925700000|2020-12-02 16:15:00|955.9|955.7|956.1|955.8|956.2|956|953.9|953.8|221996
1606926000000|2020-12-02 16:20:00|956.2|955.9|956|955.7|957.3|957.2|956|955.6|181103
1606926300000|2020-12-02 16:25:00|955.9|955.6|954.8|954.3|956.4|956.2|954.5|954.3|86059
1606982400000|2020-12-03 08:00:00|952|950.6|950.9|950.1|954.7|953.3|947.2|946.5|279435
1606982700000|2020-12-03 08:05:00|950.8|950|948.3|947.9|951.9|951.1|947.7|947|78162
1606983000000|2020-12-03 08:10:00|948.2|947.8|947.9|947.4|950.7|950|946.8|946.1|56441
1606983300000|2020-12-03 08:15:00|947.8|947.3|949.5|949.1|950.8|950.4|947.6|947.2|82746
1606983600000|2020-12-03 08:20:00|949.4|949|950.8|950.3|951.4|950.8|949.2|948.9|96090
1606983900000|2020-12-03 08:25:00|950.7|950.2|952.3|951.7|952.9|952.4|950.4|949.8|39061
1606984200000|2020-12-03 08:30:00|952.2|951.8|951.1|950.5|953.4|952.9|951.1|950.5|23674
1606984500000|2020-12-03 08:35:00|951|950.6|951.6|951|952.9|952.4|950.8|950.4|29067
1606984800000|2020-12-03 08:40:00|951.7|951.1|951.5|951.1|953.3|952.7|951|950.5|115425
1606985100000|2020-12-03 08:45:00|951.4|951|949.8|949.6|951.8|951.3|948.8|948.3|39580
1606985400000|2020-12-03 08:50:00|949.7|949.5|950.7|950.3|952.1|951.9|949.5|949.2|45930
1606985700000|2020-12-03 08:55:00|950.8|950.4|952.1|951.7|952.3|952|950.6|950.3|20364
1606986000000|2020-12-03 09:00:00|952|951.6|953.1|952.7|953.5|953.2|951.1|950.8|108878
1606986300000|2020-12-03 09:05:00|953|952.8|952.5|952.2|954.6|954.4|952.2|952|75010
1606986600000|2020-12-03 09:10:00|952.6|952.3|953.5|953.1|955|954.7|952.5|952.3|67490
1606986900000|2020-12-03 09:15:00|953.4|953|953.8|953.6|954.5|954.3|952.5|952.3|25443
1606987200000|2020-12-03 09:20:00|953.7|953.5|951.8|951.7|954.1|953.8|951.4|951.1|77194
1606987500000|2020-12-03 09:25:00|951.7|951.6|950.8|950.5|952.3|952.1|950.5|950.2|62295
1606987800000|2020-12-03 09:30:00|950.7|950.4|950.8|950.6|951|950.7|949.6|949.3|55833
1606988100000|2020-12-03 09:35:00|950.9|950.5|950.8|950.6|951.8|951.6|950.3|949.9|34234
1606988400000|2020-12-03 09:40:00|950.7|950.7|948.8|948.5|950.8|950.7|947.8|947.5|276919
1606988700000|2020-12-03 09:45:00|948.7|948.6|949.6|949.4|951.1|950.8|948.7|948.6|75495
1606989000000|2020-12-03 09:50:00|949.5|949.5|949|948.9|949.9|949.7|948.4|948.1|51099
1606989300000|2020-12-03 09:55:00|949.1|949|947|946.6|949.4|949.1|946.6|946.1|61923
1606989600000|2020-12-03 10:00:00|947.1|946.7|948.2|947.9|949.3|949.2|947|946.7|30583
1606989900000|2020-12-03 10:05:00|948.1|948|949.5|949.1|950.5|950.2|948.1|947.9|86792
1606990200000|2020-12-03 10:10:00|949.6|949.2|948.5|948.3|950.2|950.1|948.2|948|70869
1606990500000|2020-12-03 10:15:00|948.6|948.4|948.3|948.1|948.9|948.7|947.6|947.3|19777
1606990800000|2020-12-03 10:20:00|948.2|948.2|949.3|949.1|949.9|949.8|948.2|948.2|61315
1606991100000|2020-12-03 10:25:00|949.2|949|950.1|949.8|950.8|950.5|948.7|948.4|141272
1606991400000|2020-12-03 10:30:00|950.2|949.9|949.7|949.5|950.6|950.4|949.4|949.1|29347
1606991700000|2020-12-03 10:35:00|949.6|949.4|949.2|949|950.8|950.6|949.1|948.7|53398
1606992000000|2020-12-03 10:40:00|949.3|949.1|949.5|949.2|950.1|949.8|948.5|948.2|30406
1606992300000|2020-12-03 10:45:00|949.4|949.3|949.5|949.3|950.1|949.9|949.3|949.1|13402
1606992600000|2020-12-03 10:50:00|949.4|949.4|949.4|949|949.5|949.4|949|948.9|34584
1606992900000|2020-12-03 10:55:00|949.3|949.1|950.5|950.3|951.6|951.4|949.3|949.1|33085
1606993200000|2020-12-03 11:00:00|950.6|950.1|950.9|950.6|951.1|950.9|950.3|950.1|88786
1606993500000|2020-12-03 11:05:00|951|950.7|952.1|951.7|953.4|953.2|951|950.7|46932
1606993800000|2020-12-03 11:10:00|952.2|951.8|953.3|953.1|953.9|953.6|951.8|951.5|53838
1606994100000|2020-12-03 11:15:00|953.4|953.2|954.1|953.8|954.5|954.2|952.6|952.3|47736
1606994400000|2020-12-03 11:20:00|954|953.7|952.6|952.3|954.5|954.3|952|951.8|113325
1606994700000|2020-12-03 11:25:00|952.5|952.4|951.6|951.4|953.2|953|951.6|951.3|19549
1606995000000|2020-12-03 11:30:00|951.5|951.3|952.2|951.9|952.9|952.6|951.4|951.2|15779
1606995300000|2020-12-03 11:35:00|952.1|951.8|951.7|951.5|952.7|952.4|951.7|951.4|11927
1606995600000|2020-12-03 11:40:00|951.6|951.4|951|950.8|951.8|951.6|950.9|950.6|9720
1606995900000|2020-12-03 11:45:00|951.1|950.9|950.6|950.3|951.7|951.4|950.2|950|20156
1606996200000|2020-12-03 11:50:00|950.5|950.4|950.5|950.3|951|950.8|950.4|950.2|8376
1606996500000|2020-12-03 11:55:00|950.7|950.4|951.7|951.3|951.7|951.6|950.6|950.4|24209
1606996800000|2020-12-03 12:00:00|951.8|951.4|952.3|952|952.3|952.1|951.6|950.1|47707
1606997100000|2020-12-03 12:05:00|952.4|952.1|952.6|952.4|953|952.9|952.3|952.1|18014
1606997400000|2020-12-03 12:10:00|952.7|952.5|952.3|952|953|952.6|951.9|951.7|47797
1606997700000|2020-12-03 12:15:00|952.2|951.9|952.4|952.2|952.6|952.5|951.6|951.3|27983
1606998000000|2020-12-03 12:20:00|952.3|952.1|951.2|950.9|953|952.7|951.1|950.9|39881
1606998300000|2020-12-03 12:25:00|951.1|950.8|952.2|951.9|952.3|951.9|951|950.8|12771
1606998600000|2020-12-03 12:30:00|952.1|951.7|952.7|952.6|953|952.8|951.4|951.2|24306
1606998900000|2020-12-03 12:35:00|952.6|952.5|951.6|951.3|952.9|952.8|951.5|951.2|58701
1606999200000|2020-12-03 12:40:00|951.5|951.4|951.6|951.3|951.8|951.5|949.7|949.5|43961
1606999500000|2020-12-03 12:45:00|951.5|951.4|952.3|952|952.8|952.6|951.4|951|28113
1606999800000|2020-12-03 12:50:00|952.2|951.9|950.9|950.6|952.6|952.3|950.9|950.5|27089
1607000100000|2020-12-03 12:55:00|950.8|950.4|948.6|948.3|950.8|950.6|948.2|948|52379
1607000400000|2020-12-03 13:00:00|948.5|948.2|951.5|951.2|951.5|951.3|947.9|947.7|85206
1607000700000|2020-12-03 13:05:00|951.6|951.3|953.8|953.6|953.9|953.6|951.1|950.9|28599
1607001000000|2020-12-03 13:10:00|953.9|953.7|952.9|952.6|954.8|954.4|952.8|952.5|182499
1607001300000|2020-12-03 13:15:00|953|952.7|958.7|958.4|970|969.9|951.4|951.1|1281495
1607001600000|2020-12-03 13:20:00|959|958.5|954.7|954.3|960|959.9|953.1|952.9|615174
1607001900000|2020-12-03 13:25:00|954.6|954.2|951.4|950.7|955.7|954.9|951.4|950.4|137898
1607002200000|2020-12-03 13:30:00|951.6|950.8|957.7|957|958.2|957.6|951.6|950.8|99482
1607002500000|2020-12-03 13:35:00|957.6|956.8|959.4|959.1|959.6|959.1|956.9|956.3|120887
1607002800000|2020-12-03 13:40:00|959.3|959|962.2|961.7|963.8|963.4|959.3|959|198242
1607003100000|2020-12-03 13:45:00|962.1|961.5|965.2|964.8|965.4|964.9|962.1|961.5|108651
1607003400000|2020-12-03 13:50:00|965.1|964.7|966|965.8|968.4|967.7|962.9|962.5|168598
1607003700000|2020-12-03 13:55:00|965.9|965.6|968.2|967.5|968.2|967.5|965.6|965.1|110716
1607004000000|2020-12-03 14:00:00|967.7|967.4|967.2|966.7|968.2|967.7|966.3|965.9|134251
1607004300000|2020-12-03 14:05:00|967.3|966.8|967.2|966.7|968|967.9|966.9|966.6|86221
1607004600000|2020-12-03 14:10:00|967|966.6|970.8|970.4|971.3|970.9|966.9|966.6|195123
1607004900000|2020-12-03 14:15:00|970.7|970.3|969|968.3|970.9|970.6|967.9|967.4|33699
1607005200000|2020-12-03 14:20:00|968.9|968.4|970.9|970.5|971|970.9|968.3|967.9|34590
1607005500000|2020-12-03 14:25:00|970.8|970.6|968.5|968.1|970.9|970.6|967.9|967.6|97889
1607005800000|2020-12-03 14:30:00|968.6|968.2|968.7|968.5|970.6|970.4|968.5|968.1|172190
1607006100000|2020-12-03 14:35:00|968.8|968.6|970.8|970.4|971.5|971.1|967.1|967|171430
1607006400000|2020-12-03 14:40:00|970.7|970.5|969.8|969.5|970.7|970.5|968.3|968.2|225549
1607006700000|2020-12-03 14:45:00|969.9|969.6|970|969.6|971.8|971.6|969.4|969.1|126013
1607007000000|2020-12-03 14:50:00|970.1|969.7|970.8|970.5|971.7|971.5|969.3|969.2|65314
1607007300000|2020-12-03 14:55:00|970.9|970.6|971.1|970.7|971.8|971.5|970.7|970.4|66212
1607007600000|2020-12-03 15:00:00|971.2|970.8|971.7|971.6|972|971.9|970|969.7|47028
1607007900000|2020-12-03 15:05:00|971.8|971.7|972.5|972.2|972.8|972.5|971.3|971.2|87518
1607008200000|2020-12-03 15:10:00|972.4|972.3|973.8|973.7|974.2|974|971.5|971.4|135056
1607008500000|2020-12-03 15:15:00|973.9|973.8|975.4|975.2|975.8|975.6|973.9|973.8|131771
1607008800000|2020-12-03 15:20:00|975.5|975.3|974.9|974.8|976.5|976.3|974.8|974.5|158788
1607009100000|2020-12-03 15:25:00|975|974.9|975.9|975.7|976|975.9|973.9|973.7|82196
1607009400000|2020-12-03 15:30:00|976|975.8|975.9|975.7|976.8|976.6|974.9|974.6|121027
1607009700000|2020-12-03 15:35:00|976|975.8|975.7|975.5|977|976.8|975.4|975.1|175647
1607010000000|2020-12-03 15:40:00|975.8|975.6|977.3|977.1|977.5|977.4|975.5|975.4|87439
1607010300000|2020-12-03 15:45:00|977.4|977.2|976.5|976.3|977.6|977.4|974.6|974.4|83315
1607010600000|2020-12-03 15:50:00|976.6|976.4|976.3|976.1|976.9|976.7|975.9|975.7|91820
1607010900000|2020-12-03 15:55:00|976.2|976|977.5|977.2|978|977.7|975.6|975.4|101853
1607011200000|2020-12-03 16:00:00|977.4|977.3|975.9|975.6|978|977.9|975.8|975.5|118551
1607011500000|2020-12-03 16:05:00|976|975.7|975.9|975.5|976.7|976.6|975.5|975.2|193334
1607011800000|2020-12-03 16:10:00|975.8|975.4|974.7|974.4|976|975.7|972.6|972.4|254791
1607012100000|2020-12-03 16:15:00|974.6|974.6|975.4|975.3|975.9|975.6|974.5|974.4|91845
1607012400000|2020-12-03 16:20:00|975.5|975.4|975.9|975.8|976.4|976.2|975.3|975.2|149692
1607012700000|2020-12-03 16:25:00|976|975.7|975.5|975.2|976.3|976.1|974.7|974.5|187798
1607068800000|2020-12-04 08:00:00|974.1|974|974.4|973.7|975.4|974.8|970.9|970.1|241014
1607069100000|2020-12-04 08:05:00|974.5|973.8|969.7|969.1|975.6|975.3|969.4|968.9|224464
1607069400000|2020-12-04 08:10:00|969.6|969.2|968.3|967.8|969.8|969.3|967.6|967.4|115348
1607069700000|2020-12-04 08:15:00|968.4|967.9|966.8|966.3|969.5|969.2|966.7|966.2|139328
1607070000000|2020-12-04 08:20:00|966.9|966.4|968.6|968.1|969.3|969.2|966.9|966.4|106067
1607070300000|2020-12-04 08:25:00|968.8|968|969.3|968.9|969.3|969.1|967.1|966.6|85674
1607070600000|2020-12-04 08:30:00|969.2|969|970.3|970|970.6|970.2|968.2|967.8|126740
1607070900000|2020-12-04 08:35:00|970.4|970.1|968.3|968|970.6|970.1|967.9|967.4|73343
1607071200000|2020-12-04 08:40:00|968.5|968.1|968.5|968.1|969.2|968.7|968|967.7|65082
1607071500000|2020-12-04 08:45:00|968.4|968.2|967.4|967.1|968.5|968.4|966.8|966.4|176879
1607071800000|2020-12-04 08:50:00|967.3|967.2|966.4|966.2|967.4|967.3|966.1|965.8|63259
1607072100000|2020-12-04 08:55:00|966.6|966.3|969.3|969|969.5|969.2|966.4|966|69716
1607072400000|2020-12-04 09:00:00|969.2|968.9|969.7|969.3|970|969.8|968.9|968.7|99186
1607072700000|2020-12-04 09:05:00|969.6|969.4|972.8|972.5|973|972.8|969.5|969.3|97887
1607073000000|2020-12-04 09:10:00|972.9|972.6|973|972.8|974.4|974.1|972.5|972.2|150245
1607073300000|2020-12-04 09:15:00|973.1|972.9|974.5|974.1|974.5|974.3|973.1|972.8|29312
1607073600000|2020-12-04 09:20:00|974.4|974.2|974.5|974.2|975.6|975.4|973.2|972.9|77511
1607073900000|2020-12-04 09:25:00|974.7|974.3|975.5|975.1|975.6|975.4|974.6|974.2|14084
1607074200000|2020-12-04 09:30:00|975.4|975.2|974.8|974.4|976|975.7|974.5|974.1|48122
1607074500000|2020-12-04 09:35:00|974.7|974.5|974.7|974.5|975|974.8|974.1|973.7|91544
1607074800000|2020-12-04 09:40:00|974.6|974.4|975.2|974.9|976.2|975.8|974|973.8|169790
1607075100000|2020-12-04 09:45:00|975.4|975|977.7|977.5|978.2|978|975.4|975|197936
1607075400000|2020-12-04 09:50:00|977.6|977.4|976.4|976.2|977.9|977.7|975.7|975.4|65160
1607075700000|2020-12-04 09:55:00|976.5|976.1|976.5|976.2|976.8|976.7|975.4|975.2|131301
1607076000000|2020-12-04 10:00:00|976.6|976.3|975.9|975.6|977.5|977.3|973.7|973.5|126034
1607076300000|2020-12-04 10:05:00|975.8|975.5|974.4|974.1|976.2|975.8|974|973.7|239600
1607076600000|2020-12-04 10:10:00|974.3|974|971.9|971.4|974.4|974.2|971.7|971.4|100287
1607076900000|2020-12-04 10:15:00|971.8|971.3|974.9|974.8|975|974.8|971.3|971|141628
1607077200000|2020-12-04 10:20:00|975|974.9|972.5|972.1|975.8|975.7|972.5|972|83608
1607077500000|2020-12-04 10:25:00|972.4|972.2|971.4|971.1|972.9|972.7|970.9|970.8|100090
1607077800000|2020-12-04 10:30:00|971.5|971.2|972.5|972.2|972.8|972.4|971.1|971|108230
1607078100000|2020-12-04 10:35:00|972.6|972.3|973.5|973.2|973.5|973.2|972.1|971.9|55085
1607078400000|2020-12-04 10:40:00|973.6|973.1|972.8|972.5|973.7|973.4|970.4|970|105152
1607078700000|2020-12-04 10:45:00|972.9|972.4|972.8|972.4|973|972.5|971.2|970.7|35790
1607079000000|2020-12-04 10:50:00|972.7|972.3|973.5|973.3|973.8|973.5|972.2|972|36760
1607079300000|2020-12-04 10:55:00|973.6|973.4|974.2|974|975.1|974.8|973.6|973.4|73309
1607079600000|2020-12-04 11:00:00|974.3|974.1|975.6|975.3|976.4|976.1|973.9|973.8|77976
1607079900000|2020-12-04 11:05:00|975.7|975.4|975.9|975.7|976.2|975.9|975.3|975.1|45984
1607080200000|2020-12-04 11:10:00|976|975.8|977|976.7|977.3|977|975.7|975.5|49665
1607080500000|2020-12-04 11:15:00|977.1|976.6|975.5|975.2|977.2|976.7|975.4|975.1|73472
1607080800000|2020-12-04 11:20:00|975.4|975.1|974.3|974.1|975.4|975.1|973.5|973.4|32283
1607081100000|2020-12-04 11:25:00|974.2|974|974.2|973.9|974.8|974.4|974|973.7|48168
1607081400000|2020-12-04 11:30:00|974.1|973.8|975.7|975.6|975.8|975.6|973.8|973.5|44460
1607081700000|2020-12-04 11:35:00|975.6|975.5|975.9|975.6|977|976.8|975.1|974.8|94333
1607082000000|2020-12-04 11:40:00|975.8|975.5|975.5|975.3|975.9|975.6|974.6|974.2|19713
1607082300000|2020-12-04 11:45:00|975.6|975.2|975.6|975.3|976|975.7|975.1|975|25184
1607082600000|2020-12-04 11:50:00|975.5|975.2|975.6|975.2|975.7|975.4|975|974.7|31465
1607082900000|2020-12-04 11:55:00|975.7|975.3|975|974.8|975.8|975.5|974.8|974.5|24110
1607083200000|2020-12-04 12:00:00|974.9|974.7|975.8|975.7|976.3|976|974.9|974.3|166981
1607083500000|2020-12-04 12:05:00|975.9|975.8|977.8|977.6|977.8|977.6|975.7|975.4|134392
1607083800000|2020-12-04 12:10:00|977.7|977.5|978.5|978|979.1|979|976.8|976.4|210465
1607084100000|2020-12-04 12:15:00|978.4|978.1|979|978.8|979.3|979|977.8|977.4|48670
1607084400000|2020-12-04 12:20:00|979.1|978.9|978.5|978.2|980.5|980.2|978.4|978.1|414772
1607084700000|2020-12-04 12:25:00|978.6|978.3|978.5|978.1|978.9|978.6|977.9|977.5|47746
1607085000000|2020-12-04 12:30:00|978.4|978.2|978.7|978.4|978.9|978.5|977.7|977.5|53293
1607085300000|2020-12-04 12:35:00|978.8|978.5|981.7|981.5|981.8|981.6|978.8|978.5|133044
1607085600000|2020-12-04 12:40:00|981.8|981.6|981.3|981|982.7|982.4|980.8|980.4|159338
1607085900000|2020-12-04 12:45:00|981.4|981.1|979.4|979.2|981.4|981.2|978.8|978.4|108070
1607086200000|2020-12-04 12:50:00|979.5|979.1|980.1|979.8|980.6|980.2|979.3|979.1|86494
1607086500000|2020-12-04 12:55:00|980.2|979.9|980.9|980.6|981.5|981|979.6|979.3|58325
1607086800000|2020-12-04 13:00:00|980.8|980.7|979.5|979.3|981.3|981|979.5|979.3|51084
1607087100000|2020-12-04 13:05:00|979.6|979.4|981.2|980.9|981.3|981|979.6|979.3|60279
1607087400000|2020-12-04 13:10:00|981.3|981|981.7|981.4|982|981.8|981.2|981|58827
1607087700000|2020-12-04 13:15:00|981.6|981.3|981.6|981.4|981.9|981.7|981.4|981.1|18686
1607088000000|2020-12-04 13:20:00|981.5|981.2|981.2|980.9|981.6|981.3|980.5|980.2|32511
1607088300000|2020-12-04 13:25:00|981.1|980.8|980.1|979.8|981.5|981.1|979.5|979.3|45471
1607088600000|2020-12-04 13:30:00|980.5|979.6|980.4|980.3|981.9|981.7|978.4|978.2|150646
1607088900000|2020-12-04 13:35:00|980.3|980.1|981.1|980.9|981.2|981.1|979.7|979.4|79988
1607089200000|2020-12-04 13:40:00|981.2|981|981.2|980.9|981.9|981.5|980.8|980.6|19753
1607089500000|2020-12-04 13:45:00|981.1|981|981.1|980.8|982|981.6|980.7|980.6|47846
1607089800000|2020-12-04 13:50:00|981.2|980.9|979.8|979.4|981.9|981.6|979.8|979.4|112207
1607090100000|2020-12-04 13:55:00|979.9|980|981|980.7|981.1|980.8|979.2|978.8|213903
1607090400000|2020-12-04 14:00:00|981.1|980.8|980.5|980.3|981.9|981.6|980.5|980.3|80459
1607090700000|2020-12-04 14:05:00|980.6|980.4|979.6|979.3|980.9|980.6|979.6|979.3|123884
1607091000000|2020-12-04 14:10:00|979.5|979.1|980.2|979.9|980.6|980.3|978.7|978.5|64922
1607091300000|2020-12-04 14:15:00|980|979.8|980.8|980.5|981.5|981.1|979.8|979.5|113111
1607091600000|2020-12-04 14:20:00|980.9|980.8|981.3|981.1|982.1|981.8|980.5|980.2|214517
1607091900000|2020-12-04 14:25:00|981.4|981.2|981|980.8|982.2|982|980.9|980.6|53151
1607092200000|2020-12-04 14:30:00|981.1|980.7|980.4|980|982.6|982.4|979.4|978.9|158322
1607092500000|2020-12-04 14:35:00|980.3|979.9|978.7|978.5|981.3|981.2|978|977.9|269479
1607092800000|2020-12-04 14:40:00|978.8|978.4|982.5|982.2|982.7|982.4|978.5|978.3|169792
1607093100000|2020-12-04 14:45:00|982.8|982.3|980.1|979.8|983.5|983.1|979.7|979.4|79612
1607093400000|2020-12-04 14:50:00|980|979.9|979|978.5|980.3|980.1|978.3|978|44312
1607093700000|2020-12-04 14:55:00|979.1|978.6|978.7|978.2|979.7|979.4|978.5|978.2|36212
1607094000000|2020-12-04 15:00:00|978.5|978|976.2|975.9|978.5|978.4|975.4|975|109710
1607094300000|2020-12-04 15:05:00|976.4|976|978.1|977.7|978.1|977.9|976|975.7|38597
1607094600000|2020-12-04 15:10:00|978|977.6|976.7|976.4|978.2|977.9|976.1|975.8|57350
1607094900000|2020-12-04 15:15:00|976.8|976.5|976.3|975.9|977.7|977.3|975.8|975.7|95803
1607095200000|2020-12-04 15:20:00|976.4|976|976.6|976.4|977.1|977|976.2|975.8|38921
1607095500000|2020-12-04 15:25:00|976.7|976.5|974.3|973.8|978.1|977.9|973.7|973.5|160659
1607095800000|2020-12-04 15:30:00|974.2|973.6|970.1|969.6|974.2|973.6|967.2|967|641922
1607096100000|2020-12-04 15:35:00|970|969.5|971.3|971|972.9|972.6|970|969.5|118769
1607096400000|2020-12-04 15:40:00|971.4|971.1|972.8|972.4|972.8|972.6|970.7|970.2|68712
1607096700000|2020-12-04 15:45:00|972.9|972.2|970.9|970.6|972.9|972.3|970.2|969.9|136103
1607097000000|2020-12-04 15:50:00|970.8|970.7|968.9|968.8|970.8|970.7|968.6|968.2|182820
1607097300000|2020-12-04 15:55:00|969|968.9|968.5|968.1|969.9|969.6|967.9|967.5|93733
1607097600000|2020-12-04 16:00:00|968.6|968.2|968.9|968.8|970.3|970.1|967.8|967.5|177302
1607097900000|2020-12-04 16:05:00|969|968.7|967.4|967.2|969.3|969.2|966.3|965.9|178551
1607098200000|2020-12-04 16:10:00|967.3|967.1|968.8|968.6|968.8|968.6|965.5|965.2|157254
1607098500000|2020-12-04 16:15:00|968.7|968.5|968.2|968.1|969|968.7|967.7|967.5|94510
1607098800000|2020-12-04 16:20:00|968.3|968.2|970.6|970.4|970.7|970.6|968.3|968.2|121302
1607099100000|2020-12-04 16:25:00|970.5|970.5|972.6|972.1|972.7|972.3|970.2|970.1|162014
1607328000000|2020-12-07 08:00:00|967.4|965.6|965|964.2|969.7|968.8|963.4|962.7|310609
1607328300000|2020-12-07 08:05:00|964.9|964|960.6|960.2|967.1|966.8|960|959.4|156313
1607328600000|2020-12-07 08:10:00|960.7|960.1|962.5|961.9|963.6|963.1|957.5|957|259559
1607328900000|2020-12-07 08:15:00|962.4|962|964.2|963.6|966.3|965.5|962|961.3|92865
1607329200000|2020-12-07 08:20:00|964.1|963.5|962.5|962.1|964.1|963.8|961.5|961.1|126282
1607329500000|2020-12-07 08:25:00|962.4|962|960.8|960.2|962.4|962.1|958.4|958|169393
1607329800000|2020-12-07 08:30:00|960.7|960.1|959.3|959|963|962.5|958.5|958.1|162299
1607330100000|2020-12-07 08:35:00|959.2|958.8|959.5|959.1|961.4|961|958.8|958.2|57477
1607330400000|2020-12-07 08:40:00|959.4|959.3|955.8|955.4|959.4|959.3|955|954.6|193805
1607330700000|2020-12-07 08:45:00|955.7|955.3|958.3|957.8|959.2|958.8|955.6|955.1|60054
1607331000000|2020-12-07 08:50:00|958.2|957.7|959.4|959|959.5|959.2|957.6|957.1|42135
1607331300000|2020-12-07 08:55:00|959.3|958.8|956.9|956.4|960|959.7|956.8|956.3|67382
1607331600000|2020-12-07 09:00:00|957|956.5|956.2|955.9|958.7|958.4|956|955.6|73161
1607331900000|2020-12-07 09:05:00|956.1|955.8|957.4|957.1|958.1|957.8|955.7|955.3|66421
1607332200000|2020-12-07 09:10:00|957.6|957.2|958.8|958.4|959.8|959.4|957.1|956.8|81942
1607332500000|2020-12-07 09:15:00|958.7|958.3|959.6|959.4|960.4|959.9|958.5|958.1|99639
1607332800000|2020-12-07 09:20:00|959.7|959.5|960.4|960.2|960.9|960.7|959.7|959.5|28204
1607333100000|2020-12-07 09:25:00|960.5|960.3|962.8|962.5|962.9|962.7|960.4|960.2|37943
1607333400000|2020-12-07 09:30:00|962.7|962.4|964.1|963.8|965.1|964.9|962.4|962.2|150640
1607333700000|2020-12-07 09:35:00|964.2|963.9|962|961.7|965.9|965.6|961.4|961.2|111837
1607334000000|2020-12-07 09:40:00|962.1|961.6|961.7|961.4|962.6|962.3|960.3|960.2|44066
1607334300000|2020-12-07 09:45:00|961.8|961.5|960.5|960.3|961.9|961.7|959.2|958.9|102953
1607334600000|2020-12-07 09:50:00|960.6|960.4|960.5|960|962.2|961.9|959.9|959.7|178483
1607334900000|2020-12-07 09:55:00|960.4|960.1|962.2|961.9|962.7|962.4|960.4|960.1|44812
1607335200000|2020-12-07 10:00:00|962.1|962|961.2|960.8|962.3|962|960.1|959.8|33205
1607335500000|2020-12-07 10:05:00|961.3|960.9|960.6|960.4|963|962.6|960.5|960.1|44755
1607335800000|2020-12-07 10:10:00|960.8|960.5|958.4|958.1|960.9|960.6|957.8|957.4|164304
1607336100000|2020-12-07 10:15:00|958.5|958|962.2|962|962.3|962|958|957.9|70235
1607336400000|2020-12-07 10:20:00|962.3|961.9|961|960.7|962.4|962.2|960.5|960.3|27043
1607336700000|2020-12-07 10:25:00|960.9|960.6|961.6|961.3|962.1|961.8|960.8|960.5|37403
1607337000000|2020-12-07 10:30:00|961.7|961.4|960.7|960.3|962.2|961.9|959.9|959.6|21010
1607337300000|2020-12-07 10:35:00|960.8|960.4|960.7|960.4|961.6|961.4|960.5|960.3|67426
1607337600000|2020-12-07 10:40:00|960.6|960.5|961.9|961.6|962|961.7|960.5|960.3|50762
1607337900000|2020-12-07 10:45:00|962|961.7|962.8|962.4|962.9|962.6|961.5|961.2|16185
1607338200000|2020-12-07 10:50:00|962.7|962.3|964.1|963.8|964.1|963.8|962.6|962.3|27057
1607338500000|2020-12-07 10:55:00|964|963.9|964.1|963.8|965.3|964.9|962.9|962.8|24215
1607338800000|2020-12-07 11:00:00|964.2|964.2|963.2|962.9|965.4|965.2|963|962.5|52894
1607339100000|2020-12-07 11:05:00|963.1|963|963.3|962.9|964.3|964|962.6|962.2|39252
1607339400000|2020-12-07 11:10:00|963.4|963|963.5|963.1|964.3|963.8|963|962.7|23884
1607339700000|2020-12-07 11:15:00|963.6|963.2|961.9|961.7|964.1|963.9|961.8|961.4|13584
1607340000000|2020-12-07 11:20:00|962|961.8|963.6|963.5|963.6|963.5|962|961.8|10638
1607340300000|2020-12-07 11:25:00|963.8|963.6|964.2|964|964.7|964.3|963.4|963.1|19406
1607340600000|2020-12-07 11:30:00|964.1|964.1|963.9|963.4|964.2|964.1|963.4|963.1|10351
1607340900000|2020-12-07 11:35:00|964|963.5|963.7|963.4|965|964.7|963.4|963.1|15605
1607341200000|2020-12-07 11:40:00|963.8|963.5|962.9|962.7|964.8|964.5|962.9|962.7|19656
1607341500000|2020-12-07 11:45:00|963|962.8|964.1|963.9|964.2|963.9|963|962.8|16677
1607341800000|2020-12-07 11:50:00|964.2|964|965.3|964.9|966.2|965.9|964.2|963.8|86340
1607342100000|2020-12-07 11:55:00|965.2|965.1|964.4|964.2|966.4|966|964.3|964|79229
1607342400000|2020-12-07 12:00:00|964.5|963.8|964|963.6|964.9|964.5|963.6|963.4|23737
1607342700000|2020-12-07 12:05:00|964.1|963.7|964.6|964.3|964.7|964.3|964.1|963.7|8376
1607343000000|2020-12-07 12:10:00|964.5|964.2|964.4|964.2|965.1|964.8|964.4|964.2|73410
1607343300000|2020-12-07 12:15:00|964.5|964.3|964.6|964.3|965.5|965.4|964.2|963.9|33975
1607343600000|2020-12-07 12:20:00|964.5|964.2|965.9|965.6|966|965.7|964.4|964|10978
1607343900000|2020-12-07 12:25:00|965.8|965.5|965|964.8|966.4|966.2|964.1|963.9|30618
1607344200000|2020-12-07 12:30:00|965.1|964.9|962.7|962.3|965.1|964.9|962.4|962.1|40328
1607344500000|2020-12-07 12:35:00|962.6|962.4|961.8|961.4|963.4|963.1|961.6|961.3|21593
1607344800000|2020-12-07 12:40:00|961.7|961.3|959.5|959.3|961.8|961.4|959.4|959.1|31867
1607345100000|2020-12-07 12:45:00|959.6|959.4|961.7|961.4|961.8|961.5|959.6|959.4|9702
1607345400000|2020-12-07 12:50:00|961.8|961.5|963.6|963.3|963.7|963.4|961.7|961.5|18913
1607345700000|2020-12-07 12:55:00|963.5|963.2|961.5|961.3|963.6|963.2|961.5|961.3|74424
1607346000000|2020-12-07 13:00:00|961.6|961.4|962.5|962.1|963.2|962.9|961.6|961.3|37516
1607346300000|2020-12-07 13:05:00|962.4|962.2|962.8|962.6|963|962.6|962.2|962|9223
1607346600000|2020-12-07 13:10:00|962.7|962.5|961.6|961.3|962.7|962.5|961.4|961.2|14786
1607346900000|2020-12-07 13:15:00|961.7|961.4|962.2|962|963|962.8|961.7|961.4|38677
1607347200000|2020-12-07 13:20:00|962.3|962.1|964.5|964.1|965.3|965.1|961.5|961.1|209904
1607347500000|2020-12-07 13:25:00|964.4|964.2|965.6|965.3|965.9|965.8|964|963.8|78150
1607347800000|2020-12-07 13:30:00|965.5|965.4|965.8|965.5|965.9|965.8|965|964.8|33192
1607348100000|2020-12-07 13:35:00|965.7|965.4|965.9|965.6|965.9|965.8|964.4|964.1|40739
1607348400000|2020-12-07 13:40:00|965.8|965.7|967|966.8|967.1|966.9|965.8|965.5|56242
1607348700000|2020-12-07 13:45:00|966.9|966.7|964.9|964.6|967|966.7|964.9|964.5|23216
1607349000000|2020-12-07 13:50:00|965|964.7|964.8|964.7|966|965.8|964.8|964.5|22763
1607349300000|2020-12-07 13:55:00|965|964.8|964.6|964.5|965.3|965.1|964.3|964.1|37930
1607349600000|2020-12-07 14:00:00|964.7|964.6|965.6|965.3|965.6|965.3|964.4|964.2|36758
1607349900000|2020-12-07 14:05:00|965.5|965.2|965.7|965.5|966.4|966.1|965.1|964.8|37473
1607350200000|2020-12-07 14:10:00|965.6|965.4|963.1|962.8|965.6|965.4|962.7|962.3|74694
1607350500000|2020-12-07 14:15:00|963.2|962.7|963.4|963.1|963.9|963.6|962.7|962.5|42070
1607350800000|2020-12-07 14:20:00|963.3|963|963|962.7|963.7|963.4|962.7|962.4|80759
1607351100000|2020-12-07 14:25:00|962.9|962.8|962.5|962.3|963.4|963.3|961.6|961.3|112265
1607351400000|2020-12-07 14:30:00|962.4|962.4|959.6|959.3|963.1|962.8|959.4|959.2|106854
1607351700000|2020-12-07 14:35:00|959.5|959.2|957|956.8|960.9|960.6|956.3|956.1|127833
1607352000000|2020-12-07 14:40:00|956.9|956.9|955.1|954.8|957.3|957.1|954.1|953.8|172224
1607352300000|2020-12-07 14:45:00|955|954.9|953.9|953.4|956.8|956.4|953.6|953.1|54303
1607352600000|2020-12-07 14:50:00|953.8|953.3|952.6|952.4|954.5|954.2|952.6|952.3|49768
1607352900000|2020-12-07 14:55:00|952.5|952.3|954.6|954.1|955.3|954.9|951.9|951.6|83724
1607353200000|2020-12-07 15:00:00|954.8|954.3|951.7|951.3|955.2|954.7|950.9|950.7|63281
1607353500000|2020-12-07 15:05:00|951.6|951.4|953|952.5|953.2|953|951|950.7|48726
1607353800000|2020-12-07 15:10:00|953.1|952.6|953.2|952.9|954.5|954|952.8|952.6|50448
1607354100000|2020-12-07 15:15:00|953.4|953|952|951.6|953.4|953.2|951|950.7|37924
1607354400000|2020-12-07 15:20:00|952.1|951.7|953.3|952.9|953.7|953.3|951.8|951.4|46972
1607354700000|2020-12-07 15:25:00|953.2|952.8|956.7|956.4|957|956.6|952.8|952.6|88083
1607355000000|2020-12-07 15:30:00|956.6|956.5|957.3|957.1|957.3|957.1|955.5|955.4|41233
1607355300000|2020-12-07 15:35:00|957.2|957|957.9|957.7|958|957.8|956.4|956.1|39978
1607355600000|2020-12-07 15:40:00|958|957.8|958|957.9|959.3|959|957.4|957.2|60631
1607355900000|2020-12-07 15:45:00|958.1|958|958.2|957.9|958.7|958.4|956.8|956.6|48930
1607356200000|2020-12-07 15:50:00|958.3|958|958.3|958.2|959|958.9|958.2|958|40184
1607356500000|2020-12-07 15:55:00|958.2|958.1|959.2|959.1|959.5|959.2|958.1|958|27852
1607356800000|2020-12-07 16:00:00|959.1|958.9|957.9|957.7|959.2|959|957.3|957.1|57035
1607357100000|2020-12-07 16:05:00|958|957.8|958.4|958.2|958.4|958.2|957.1|956.8|67427
1607357400000|2020-12-07 16:10:00|958.3|958.1|958.8|958.5|959|958.8|957.9|957.8|146119
1607357700000|2020-12-07 16:15:00|958.7|958.6|958.7|958.4|959.5|959.4|958.5|958.3|101909
1607358000000|2020-12-07 16:20:00|958.6|958.3|958.1|958|958.8|958.5|957.2|957.1|168997
1607358300000|2020-12-07 16:25:00|958.2|958.1|957.4|957|958.8|958.7|957.3|956.9|123241
1607414400000|2020-12-08 08:00:00|955|950.5|954.1|953.4|955.9|955|950.8|950.1|177201
1607414700000|2020-12-08 08:05:00|954|953.5|952.6|952.5|956.1|955.8|952.3|951.6|194436
1607415000000|2020-12-08 08:10:00|952.9|952.8|955.7|955.2|956|955.3|952.3|951.6|83252
1607415300000|2020-12-08 08:15:00|955.8|955.3|956.1|955.6|957.3|957|954.8|954.2|48472
1607415600000|2020-12-08 08:20:00|956.3|955.7|956.5|956|958.1|957.6|956.3|955.7|52293
1607415900000|2020-12-08 08:25:00|956.4|955.9|955.9|955.5|956.7|956.2|954.4|954.1|27409
1607416200000|2020-12-08 08:30:00|955.8|955.4|956.9|956.4|957.2|956.8|954.8|954.5|54687
1607416500000|2020-12-08 08:35:00|956.8|956.3|955|954.6|956.8|956.3|954.8|954.6|32762
1607416800000|2020-12-08 08:40:00|954.9|954.7|955.7|955.5|956.9|956.3|954.8|954.6|43633
1607417100000|2020-12-08 08:45:00|955.8|955.4|955.9|955.5|956|955.9|955.3|955|23737
1607417400000|2020-12-08 08:50:00|955.8|955.4|956.5|956|956.7|956.3|954.8|954.3|86582
1607417700000|2020-12-08 08:55:00|956.7|956.1|956.4|955.9|957.9|957.5|955.8|955.4|30943
1607418000000|2020-12-08 09:00:00|956.3|955.8|957.6|957.2|958|957.8|955.5|955.2|48016
1607418300000|2020-12-08 09:05:00|957.5|957.1|959.7|959.6|960.4|960|957.2|956.8|160925
1607418600000|2020-12-08 09:10:00|959.9|959.5|959.7|959.3|960.6|960.5|959.6|959.3|35985
1607418900000|2020-12-08 09:15:00|959.6|959.2|958.4|958|960.1|959.7|958|957.7|43355
1607419200000|2020-12-08 09:20:00|958.3|958.1|955.3|955|958.5|958.2|955.3|955|16435
1607419500000|2020-12-08 09:25:00|955.4|955.1|955.1|954.9|956.6|956.4|954.9|954.7|56726
1607419800000|2020-12-08 09:30:00|955.2|955|954.7|954.4|955.7|955.5|954.7|954.3|30558
1607420100000|2020-12-08 09:35:00|954.8|954.3|952|951.7|954.9|954.8|950.7|950.5|107231
1607420400000|2020-12-08 09:40:00|952.1|951.8|952.1|951.8|953.1|952.8|951.7|951.5|47397
1607420700000|2020-12-08 09:45:00|952.2|951.9|952.7|952.3|953.3|953|952.2|951.7|19753
1607421000000|2020-12-08 09:50:00|952.6|952.4|950.8|950.6|952.6|952.4|950.7|950.5|38320
1607421300000|2020-12-08 09:55:00|950.9|950.7|951.2|951|951.9|951.6|950.6|950.4|38789
1607421600000|2020-12-08 10:00:00|951.4|951.1|951.3|951|951.9|951.6|949.9|949.5|96348
1607421900000|2020-12-08 10:05:00|951.2|950.9|951|950.6|951.8|951.6|950.2|949.8|38325
1607422200000|2020-12-08 10:10:00|951.1|950.7|950.8|950.4|951.4|951.2|950.4|950|21875
1607422500000|2020-12-08 10:15:00|950.6|950.3|949.8|949.5|951.3|951|949.7|949.5|49303
1607422800000|2020-12-08 10:20:00|949.7|949.6|950.3|950|950.5|950.4|949.6|949.3|46533
1607423100000|2020-12-08 10:25:00|950.2|949.9|949.6|949.3|950.3|950|949.1|948.8|54866
1607423400000|2020-12-08 10:30:00|949.7|949.4|948.4|948.2|950.2|950.1|948.4|948.1|17977
1607423700000|2020-12-08 10:35:00|948.3|948.1|949.9|949.6|950|949.8|947.6|947.3|118132
1607424000000|2020-12-08 10:40:00|950|949.9|948.5|948.2|950.6|950.2|948.4|948.1|27183
1607424300000|2020-12-08 10:45:00|948.6|948.3|949.2|948.9|949.2|948.9|947.5|947.3|150222
1607424600000|2020-12-08 10:50:00|949.1|948.8|950.4|950.1|951.2|950.8|949.1|948.7|78589
1607424900000|2020-12-08 10:55:00|950.3|950.2|949.9|949.6|950.9|950.6|949.3|949|18234
1607425200000|2020-12-08 11:00:00|949.8|949.5|948.8|948.5|949.9|949.6|948.1|948|47075
1607425500000|2020-12-08 11:05:00|948.9|948.4|948.2|947.9|948.9|948.8|947.1|946.7|37005
1607425800000|2020-12-08 11:10:00|948.3|948|947.7|947.1|949.4|949|947.2|946.9|47767
1607426100000|2020-12-08 11:15:00|947.6|947|947.1|946.7|947.6|947.1|946.3|946.2|86986
1607426400000|2020-12-08 11:20:00|947.2|946.8|948|947.7|948.4|947.9|946.9|946.5|19498
1607426700000|2020-12-08 11:25:00|947.9|947.6|948.6|948.2|949.2|948.9|947.7|947.5|6965
1607427000000|2020-12-08 11:30:00|948.5|948.1|947.6|947.3|948.5|948.1|947.1|946.8|16735
1607427300000|2020-12-08 11:35:00|947.7|947.4|947.1|946.8|947.8|947.4|946.4|946.3|8925
1607427600000|2020-12-08 11:40:00|947.2|946.9|946.3|946|947.4|947|946.3|946|7074
1607427900000|2020-12-08 11:45:00|946.4|946.1|944.7|944.2|946.6|946.4|944.4|944.1|119238
1607428200000|2020-12-08 11:50:00|944.6|944.1|945.2|945|945.6|945.4|944.2|944|72644
1607428500000|2020-12-08 11:55:00|945.3|944.9|944.7|944.5|945.5|945.3|943.9|943.5|38617
1607428800000|2020-12-08 12:00:00|944.5|943.3|945.8|945.4|946.2|945.7|944.4|943.3|35425
1607429100000|2020-12-08 12:05:00|945.9|945.8|945.1|944.8|946.3|946.1|944.8|944.6|20344
1607429400000|2020-12-08 12:10:00|945.2|944.9|944.5|944.2|945.5|945.3|944.1|943.9|46374
1607429700000|2020-12-08 12:15:00|944.4|944.1|944.5|944.1|945.5|945.2|944.3|944.1|17576
1607430000000|2020-12-08 12:20:00|944.4|944|944.8|944.5|945.4|945.2|944|943.8|21974
1607430300000|2020-12-08 12:25:00|944.7|944.7|944.6|944.3|945.2|944.9|944.2|943.9|29868
1607430600000|2020-12-08 12:30:00|944.7|944.2|945.5|945.2|945.9|945.6|944.4|944.1|35132
1607430900000|2020-12-08 12:35:00|945.6|945.3|945.5|945.2|945.9|945.6|945.2|945|18281
1607431200000|2020-12-08 12:40:00|945.6|945.3|945.5|945|946|945.9|945.2|945|13478
1607431500000|2020-12-08 12:45:00|945.4|945.1|945.1|944.7|945.9|945.6|944.9|944.6|20482
1607431800000|2020-12-08 12:50:00|945|944.6|945.4|945.1|945.9|945.5|944.6|944.4|11252
1607432100000|2020-12-08 12:55:00|945.3|945|945.9|945.6|945.9|945.6|945.3|944.9|18547
1607432400000|2020-12-08 13:00:00|945.8|945.7|946.9|946.6|947|946.8|945.5|945.2|47004
1607432700000|2020-12-08 13:05:00|946.8|946.5|946.6|946.3|947|946.8|945.7|945.5|30229
1607433000000|2020-12-08 13:10:00|946.5|946.2|947.2|946.7|947.3|947|946|945.7|11115
1607433300000|2020-12-08 13:15:00|947.1|947|948.2|947.9|948.7|948.6|946.8|946.5|57326
1607433600000|2020-12-08 13:20:00|948.3|948.4|949.7|949.4|949.9|949.5|948.2|947.9|95648
1607433900000|2020-12-08 13:25:00|949.8|949.5|950.9|950.6|951.4|951.2|949.7|949.4|54526
1607434200000|2020-12-08 13:30:00|950.8|950.7|951.4|951.2|952.9|952.6|950.8|950.5|48794
1607434500000|2020-12-08 13:35:00|951.6|951.3|949.8|949.4|952.1|951.7|949.8|949.3|22131
1607434800000|2020-12-08 13:40:00|949.9|949.5|950.2|949.7|951.2|950.9|949.8|949.5|41866
1607435100000|2020-12-08 13:45:00|950.3|949.8|948.9|948.6|950.8|950.5|948.9|948.6|21243
1607435400000|2020-12-08 13:50:00|948.8|948.5|949|948.6|949.4|949.3|947.8|947.6|58177
1607435700000|2020-12-08 13:55:00|948.9|948.7|950.2|949.9|950.4|950|948.5|948.2|42560
1607436000000|2020-12-08 14:00:00|950.3|950|946.8|946.4|950.7|950.3|946.4|946.1|40852
1607436300000|2020-12-08 14:05:00|946.7|946.3|946.3|945.9|947.2|946.9|945.8|945.5|69046
1607436600000|2020-12-08 14:10:00|946.4|946|948.4|948.1|948.7|948.3|945.7|945.4|74901
1607436900000|2020-12-08 14:15:00|948.3|948|946.9|946.7|948.4|948.1|945.9|945.6|169620
1607437200000|2020-12-08 14:20:00|947|946.8|946.6|946.2|947.9|947.7|946.3|945.9|118515
1607437500000|2020-12-08 14:25:00|946.5|946.1|946|945.7|947.1|946.9|945.8|945.4|61114
1607437800000|2020-12-08 14:30:00|946.1|945.6|946.9|946.7|948.1|947.7|945.3|945|117678
1607438100000|2020-12-08 14:35:00|947|946.8|947.2|947|947.8|947.5|946.1|945.8|180973
1607438400000|2020-12-08 14:40:00|947.1|946.9|947.3|946.8|948.3|948.1|946.8|946.5|75841
1607438700000|2020-12-08 14:45:00|947.2|946.9|948.9|948.5|949.1|948.7|947|946.8|61306
1607439000000|2020-12-08 14:50:00|949|948.6|949.6|949.5|950.5|950.2|948.9|948.6|68505
1607439300000|2020-12-08 14:55:00|949.5|949.4|947.7|947.5|949.5|949.4|947.4|947|87570
1607439600000|2020-12-08 15:00:00|947.8|947.6|945.4|945.3|948.4|948.1|944.9|944.5|89343
1607439900000|2020-12-08 15:05:00|945.5|945.4|945.1|945|946|945.7|944.5|944.3|98295
1607440200000|2020-12-08 15:10:00|945|944.9|945.8|945.6|946.3|946|944.4|944.2|56985
1607440500000|2020-12-08 15:15:00|945.9|945.7|944.7|944.5|946|945.8|944|943.8|138906
1607440800000|2020-12-08 15:20:00|944.6|944.4|945.2|944.9|945.7|945.4|944.2|944|57220
1607441100000|2020-12-08 15:25:00|945.1|945|946.5|946.3|946.6|946.3|944.9|944.8|96250
1607441400000|2020-12-08 15:30:00|946.4|946.2|946.5|946.3|947.4|947.2|946.1|945.9|83646
1607441700000|2020-12-08 15:35:00|946.6|946.4|945.5|945.2|947.7|947.4|945.5|945.2|60552
1607442000000|2020-12-08 15:40:00|945.4|945.1|944|943.8|945.4|945.2|943.6|943.4|70607
1607442300000|2020-12-08 15:45:00|944.1|943.9|943.2|943.1|944.5|944.2|943.1|943|84671
1607442600000|2020-12-08 15:50:00|943.4|943|943|942.9|943.4|943.3|942.2|942.1|100469
1607442900000|2020-12-08 15:55:00|942.9|942.8|943.2|943.1|944|943.8|942.9|942.7|49413
1607443200000|2020-12-08 16:00:00|943.3|943|944|943.8|944.8|944.5|942.9|942.7|197630
1607443500000|2020-12-08 16:05:00|944.1|943.9|945.1|944.9|945.9|945.6|944.1|943.9|133230
1607443800000|2020-12-08 16:10:00|945|945|945.7|945.5|945.7|945.6|945|944.8|47776
1607444100000|2020-12-08 16:15:00|945.6|945.6|947.5|947.4|947.8|947.6|945.6|945.4|120666
1607444400000|2020-12-08 16:20:00|947.6|947.5|948.3|948.1|948.4|948.3|947.3|947.1|86295
1607444700000|2020-12-08 16:25:00|948.2|948|948.4|948|948.4|948.2|946.9|946.8|106691
1607500800000|2020-12-09 08:00:00|949|948.2|951.2|950.6|954|952.6|948.1|947|191677
1607501100000|2020-12-09 08:05:00|951.4|950.5|952.6|951.9|954|953.3|949.2|948.3|62523
1607501400000|2020-12-09 08:10:00|952.5|952|954.9|954.3|956|955.8|952.3|951.9|193660
1607501700000|2020-12-09 08:15:00|954.8|954.4|956.7|956|957|956.2|953|952.6|51077
1607502000000|2020-12-09 08:20:00|956.8|956.1|959|958.4|960|959.5|955.2|954.7|164004
1607502300000|2020-12-09 08:25:00|958.9|958.5|958.1|957.5|963.8|963.4|957.5|957|209954
1607502600000|2020-12-09 08:30:00|958.2|957.6|958.4|958|959.8|959.3|957.1|956.8|54536
1607502900000|2020-12-09 08:35:00|958.5|958.1|958.7|958.3|959.9|959.4|957.5|957.1|45369
1607503200000|2020-12-09 08:40:00|958.8|958.4|958.9|958.3|960|959.8|958.3|957.9|37598
1607503500000|2020-12-09 08:45:00|958.8|958.4|959.7|959.4|959.9|959.7|958.4|958.1|69795
1607503800000|2020-12-09 08:50:00|959.8|959.5|958.3|957.8|959.8|959.6|957.4|956.9|116909
1607504100000|2020-12-09 08:55:00|958.2|957.9|958.4|958|959.8|959.3|957.6|957.2|33475
1607504400000|2020-12-09 09:00:00|958.3|957.9|956.1|955.7|959|958.7|955.7|955.4|34291
1607504700000|2020-12-09 09:05:00|956|955.6|954.8|954.6|956.2|955.7|954|953.5|99792
1607505000000|2020-12-09 09:10:00|954.7|954.7|953.6|953.2|955.8|955.5|952.3|952.1|80560
1607505300000|2020-12-09 09:15:00|953.5|953.1|954.4|954.2|954.6|954.3|952.4|952.2|72908
1607505600000|2020-12-09 09:20:00|954.3|954.3|955.5|955|955.8|955.6|954.1|953.8|44140
1607505900000|2020-12-09 09:25:00|955.3|955.1|955.2|954.9|955.7|955.4|954.2|954|41036
1607506200000|2020-12-09 09:30:00|955.1|955|957|956.6|957.8|957.5|955.1|955|61857
1607506500000|2020-12-09 09:35:00|956.9|956.7|958.3|958.1|958.8|958.6|956.3|956|17752
1607506800000|2020-12-09 09:40:00|958.2|958.2|959.6|959.3|960.1|959.9|958.1|957.8|62837
1607507100000|2020-12-09 09:45:00|959.5|959.4|959|958.7|960.3|960.1|959|958.7|42172
1607507400000|2020-12-09 09:50:00|959.1|958.8|957.7|957.5|959.2|958.9|956.9|956.6|62091
1607507700000|2020-12-09 09:55:00|957.8|957.4|956.4|956.1|958.1|958|956.4|956|9542
1607508000000|2020-12-09 10:00:00|956.2|956|961.9|961.7|962.9|962.4|956|955.7|227058
1607508300000|2020-12-09 10:05:00|962.2|961.8|958.9|958.6|962.7|962.4|958.8|958.5|129636
1607508600000|2020-12-09 10:10:00|959.1|958.7|956.2|955.9|959.4|959.1|954.8|954.6|197236
1607508900000|2020-12-09 10:15:00|956.1|955.8|957.7|957.5|958.1|957.8|954.9|954.5|78359
1607509200000|2020-12-09 10:20:00|957.6|957.4|959|958.8|960|959.9|957.3|956.9|63293
1607509500000|2020-12-09 10:25:00|959.1|958.7|959.9|959.6|960.8|960.4|958.5|958.3|80263
1607509800000|2020-12-09 10:30:00|959.8|959.5|961|960.7|961.2|961|959.7|959.3|76744
1607510100000|2020-12-09 10:35:00|960.9|960.6|959.8|959.4|960.9|960.7|959|958.5|43633
1607510400000|2020-12-09 10:40:00|959.7|959.3|957.7|957.5|959.7|959.4|957.6|957.4|39618
1607510700000|2020-12-09 10:45:00|957.6|957.4|954.9|954.6|958|957.7|954.5|954.2|96129
1607511000000|2020-12-09 10:50:00|955|954.5|953.4|953|955.5|955.1|953.3|952.9|108761
1607511300000|2020-12-09 10:55:00|953.3|953.1|954.7|954.2|954.8|954.5|953|952.7|73019
1607511600000|2020-12-09 11:00:00|954.6|954.6|953.5|953.3|955|954.7|953.3|953.1|40215
1607511900000|2020-12-09 11:05:00|953.4|953.2|952.6|952.3|953.4|953.2|952.5|952.2|41397
1607512200000|2020-12-09 11:10:00|952.5|952.4|952.4|952.1|954.5|954.2|952|951.7|79726
1607512500000|2020-12-09 11:15:00|952.3|952|951.1|950.8|952.8|952.7|950.5|950.2|107790
1607512800000|2020-12-09 11:20:00|951.2|950.9|950.1|949.9|951.5|951.2|950|949.8|48158
1607513100000|2020-12-09 11:25:00|950.2|950|947.5|947.2|950.6|950.3|947.3|946.9|114565
1607513400000|2020-12-09 11:30:00|947.6|947.3|949.3|949|949.4|949.2|946.8|946.5|119765
1607513700000|2020-12-09 11:35:00|949.4|949.1|949.9|949.7|950.8|950.5|949.1|948.8|97284
1607514000000|2020-12-09 11:40:00|950|949.8|950.3|950.1|950.6|950.2|949|948.7|103206
1607514300000|2020-12-09 11:45:00|950.2|950|950.7|950.5|951.5|951.2|950.1|949.8|23232
1607514600000|2020-12-09 11:50:00|950.6|950.4|951.3|951|951.7|951.4|950.2|949.9|67001
1607514900000|2020-12-09 11:55:00|951.2|950.9|949.7|949.5|951.2|950.9|949.3|949.1|42250
1607515200000|2020-12-09 12:00:00|949.8|949.6|949.6|949.3|950.7|950.2|949.2|949|40222
1607515500000|2020-12-09 12:05:00|949.7|949.2|947.4|947.3|949.8|949.2|947.2|947|53061
1607515800000|2020-12-09 12:10:00|947.5|947.1|947.3|947.1|947.8|947.5|946.6|946.4|49643
1607516100000|2020-12-09 12:15:00|947.4|947.2|946.7|946.5|948.3|948|946.7|946.5|23641
1607516400000|2020-12-09 12:20:00|946.6|946.4|945.9|945.6|947.4|947.2|945.9|945.6|38862
1607516700000|2020-12-09 12:25:00|945.8|945.7|943.7|943.5|945.8|945.7|943.6|943.4|228943
1607517000000|2020-12-09 12:30:00|943.6|943.4|942.4|942.2|943.9|943.6|942.2|942.1|71949
1607517300000|2020-12-09 12:35:00|942.5|942.6|941.5|941.2|942.8|942.6|940.8|940.5|77355
1607517600000|2020-12-09 12:40:00|941.6|941.3|941.8|941.6|943.3|943|941.2|941|51252
1607517900000|2020-12-09 12:45:00|941.7|941.5|942.8|942.5|943|942.7|941.1|940.9|64158
1607518200000|2020-12-09 12:50:00|942.7|942.6|943.1|942.7|943.2|942.7|941.7|941.5|36470
1607518500000|2020-12-09 12:55:00|942.7|942.6|943.6|943.3|944.2|944|942.6|942.3|56082
1607518800000|2020-12-09 13:00:00|943.7|943.5|941.9|941.8|943.9|943.6|941.7|941.5|24721
1607519100000|2020-12-09 13:05:00|941.8|941.7|941.3|941.2|942.1|941.8|941.3|941.2|38591
1607519400000|2020-12-09 13:10:00|941.2|941.1|942.8|942.4|942.9|942.4|940.6|940.4|63963
1607519700000|2020-12-09 13:15:00|942.9|942.5|942.2|942|944.1|943.8|942|941.9|48929
1607520000000|2020-12-09 13:20:00|942.3|942.1|942.4|942.1|943.4|943.1|942.2|941.9|46711
1607520300000|2020-12-09 13:25:00|942.5|942.2|942.6|942.3|942.7|942.5|941.8|941.5|20402
1607520600000|2020-12-09 13:30:00|942.7|942.4|942.2|942|942.9|942.6|941.9|941.6|60362
1607520900000|2020-12-09 13:35:00|942.1|941.9|940.2|940|942.1|941.9|940|939.7|52956
1607521200000|2020-12-09 13:40:00|940.1|939.9|939.8|939.5|940.4|940.2|939.2|939|34989
1607521500000|2020-12-09 13:45:00|939.9|939.6|941|940.8|941.6|941.3|939.7|939.5|31991
1607521800000|2020-12-09 13:50:00|941.1|940.9|939.5|939.2|941.3|941.1|939.4|939.2|25847
1607522100000|2020-12-09 13:55:00|939.4|939.3|939.2|939|940|939.8|939.1|939|79565
1607522400000|2020-12-09 14:00:00|939.1|939.1|937.1|937|939.2|939.1|937.1|937|130617
1607522700000|2020-12-09 14:05:00|937.2|937.1|937.7|937.6|938.1|937.7|935.9|935.6|95999
1607523000000|2020-12-09 14:10:00|937.8|937.5|935.8|935.5|938.2|937.8|935.7|935.4|127509
1607523300000|2020-12-09 14:15:00|935.7|935.4|936.6|936.3|936.9|936.7|935.5|935.3|81611
1607523600000|2020-12-09 14:20:00|936.7|936.4|936|935.9|936.9|936.7|936|935.9|64371
1607523900000|2020-12-09 14:25:00|936.1|936|936.1|936|937.1|936.8|936|935.8|62540
1607524200000|2020-12-09 14:30:00|936.2|936.1|936.5|936.4|938.6|938.3|936.2|936.1|174248
1607524500000|2020-12-09 14:35:00|936.6|936.6|935.4|935.2|936.8|936.6|934|933.8|140984
1607524800000|2020-12-09 14:40:00|935.5|935.3|937.2|937.1|937.8|937.4|935.5|935.3|52806
1607525100000|2020-12-09 14:45:00|937.3|937.2|937.9|937.7|938.2|938|936.2|936.1|142705
1607525400000|2020-12-09 14:50:00|937.8|937.6|939.9|939.6|940|939.6|937.3|937.1|96075
1607525700000|2020-12-09 14:55:00|939.8|939.7|940.2|939.9|941.6|941.3|939.6|939.5|92010
1607526000000|2020-12-09 15:00:00|940.1|939.8|940.4|940.2|942.5|942.2|939.8|939.5|156875
1607526300000|2020-12-09 15:05:00|940.3|940.1|943.6|943.2|943.7|943.2|940.2|940|111697
1607526600000|2020-12-09 15:10:00|943.7|943.1|941.5|941.2|943.8|943.5|941.3|940.9|76495
1607526900000|2020-12-09 15:15:00|941.6|941.3|943.9|943.5|944|943.7|941.1|940.8|78059
1607527200000|2020-12-09 15:20:00|943.8|943.6|943.1|942.8|944.5|944.2|942.7|942.3|37682
1607527500000|2020-12-09 15:25:00|943.2|942.9|944.6|944.5|945|944.8|943.2|942.9|39006
1607527800000|2020-12-09 15:30:00|944.5|944.4|942.2|942|944.9|944.5|942.2|942|75584
1607528100000|2020-12-09 15:35:00|942.3|942.1|939.8|939.5|942.6|942.3|939.3|939|59860
1607528400000|2020-12-09 15:40:00|939.9|939.6|938.4|938.2|940.4|940.2|938.2|938.1|44194
1607528700000|2020-12-09 15:45:00|938.5|938.3|936.9|936.7|938.6|938.3|935.5|935.2|152684
1607529000000|2020-12-09 15:50:00|936.8|936.6|935.8|935.7|937.2|936.9|935.6|935.3|79755
1607529300000|2020-12-09 15:55:00|935.9|935.8|935|934.8|935.9|935.8|935|934.8|111840
1607529600000|2020-12-09 16:00:00|935.1|934.9|934.8|934.6|936.7|936.3|934.4|934.2|114101
1607529900000|2020-12-09 16:05:00|934.9|934.7|934.2|934|935.3|935|933.7|933.4|140490
1607530200000|2020-12-09 16:10:00|934.1|933.9|934.6|934.3|934.7|934.5|932.9|932.8|96149
1607530500000|2020-12-09 16:15:00|934.5|934.4|932.8|932.5|935.9|935.6|932.6|932.4|144403
1607530800000|2020-12-09 16:20:00|932.9|932.6|933.4|933.1|933.5|933.4|930.9|930.5|193914
1607531100000|2020-12-09 16:25:00|933.3|933|933.1|932.9|933.6|933.4|932.1|932|167212
1607587200000|2020-12-10 08:00:00|931.8|931.1|935.1|934.3|936.8|935.8|931.8|931.1|262936
1607587500000|2020-12-10 08:05:00|935|934.1|933.7|933.1|937|936.5|932.2|931.3|121677
1607587800000|2020-12-10 08:10:00|933.8|933.2|937.2|936.9|938.8|938.3|933.8|933.2|108169
1607588100000|2020-12-10 08:15:00|937.4|937|935.3|934.9|937.9|937.4|935|934.6|75662
1607588400000|2020-12-10 08:20:00|935.4|935|937.8|937.4|938.7|938.2|934.7|934.5|140924
1607588700000|2020-12-10 08:25:00|937.7|937.5|936.2|935.9|937.9|937.5|935.4|935.2|43742
1607589000000|2020-12-10 08:30:00|936.4|936|935.8|935.5|936.4|936.1|933.9|933.7|48178
1607589300000|2020-12-10 08:35:00|935.7|935.6|933.7|933.6|936.2|935.8|933.7|933.6|31318
1607589600000|2020-12-10 08:40:00|933.9|933.7|933.2|933|934.2|933.9|932.2|932|32999
1607589900000|2020-12-10 08:45:00|933.3|933.1|934.7|934.4|934.8|934.4|931.8|931.5|42223
1607590200000|2020-12-10 08:50:00|934.8|934.5|934.2|933.9|934.8|934.6|933|932.7|41774
1607590500000|2020-12-10 08:55:00|934.1|933.8|936.4|936.1|936.6|936.4|934.1|933.7|55090
1607590800000|2020-12-10 09:00:00|936.5|936.2|934.9|934.5|937|936.8|934.4|934.3|75164
1607591100000|2020-12-10 09:05:00|934.8|934.4|938|937.7|938.1|937.9|934.6|934.4|66269
1607591400000|2020-12-10 09:10:00|937.9|937.6|936.9|936.6|938.6|938.5|935.9|935.8|59711
1607591700000|2020-12-10 09:15:00|936.8|936.5|936.1|935.8|937.5|937.1|935.8|935.6|63956
1607592000000|2020-12-10 09:20:00|935.9|935.7|933.8|933.5|936.1|935.9|933.6|933.4|74916
1607592300000|2020-12-10 09:25:00|933.7|933.6|934.8|934.6|935.2|935|933.6|933.4|57133
1607592600000|2020-12-10 09:30:00|934.7|934.5|933.4|933.2|934.8|934.5|933.3|933|21731
1607592900000|2020-12-10 09:35:00|933.5|933.3|933.6|933.3|934.6|934.5|932.3|932.1|116227
1607593200000|2020-12-10 09:40:00|933.7|933.4|933.5|933.2|934.6|934.4|933.4|933.1|36204
1607593500000|2020-12-10 09:45:00|933.6|933.3|933.6|933.4|934.2|934.1|932.6|932.4|81948
1607593800000|2020-12-10 09:50:00|933.5|933.3|933.1|932.8|934.2|934|932.7|932.6|53223
1607594100000|2020-12-10 09:55:00|933|932.7|932.1|931.7|933.1|932.8|931.5|931.3|68554
1607594400000|2020-12-10 10:00:00|931.9|931.6|932.1|931.8|932.2|932|931.6|931.3|31284
1607594700000|2020-12-10 10:05:00|932|931.6|931|930.6|932.1|931.9|930.6|930.3|65584
1607595000000|2020-12-10 10:10:00|930.7|930.5|931|930.8|932.4|932.1|930.5|930.3|58298
1607595300000|2020-12-10 10:15:00|930.9|930.7|929.4|929.1|931.1|930.8|929.1|929|75783
1607595600000|2020-12-10 10:20:00|929.3|929|929.6|929.4|930.1|930|929|928.8|58681
1607595900000|2020-12-10 10:25:00|929.5|929.3|930.2|930|930.5|930.3|929.4|929.3|28599
1607596200000|2020-12-10 10:30:00|930.3|929.9|928|927.8|930.4|930|927.8|927.7|92761
1607596500000|2020-12-10 10:35:00|928.1|927.8|929.5|929.2|929.7|929.3|927.7|927.3|11941
1607596800000|2020-12-10 10:40:00|929.4|929.3|929|928.4|930.4|930|928.7|928.3|18668
1607597100000|2020-12-10 10:45:00|928.8|928.3|928.3|927.9|929|928.6|927.9|927.5|10632
1607597400000|2020-12-10 10:50:00|928.5|928.1|927.2|926.9|928.8|928.5|926.9|926.6|9958
1607597700000|2020-12-10 10:55:00|927.5|927.1|927.2|926.9|927.6|927.3|927.2|926.8|1209
1607598000000|2020-12-10 11:00:00|926.3|926.1|925.8|925.6|927.4|927.3|925.7|925.5|89715
1607598300000|2020-12-10 11:05:00|925.9|925.7|924.8|924.7|926.4|926.1|924.8|924.6|114097
1607598600000|2020-12-10 11:10:00|924.9|924.8|924|923.8|925.4|925.3|924|923.8|73270
1607598900000|2020-12-10 11:15:00|923.9|923.6|923.8|923.4|924.6|924.4|922.2|921.8|105638
1607599200000|2020-12-10 11:20:00|923.6|923.5|924.5|924.4|924.6|924.5|923.6|923.4|37028
1607599500000|2020-12-10 11:25:00|924.6|924.5|923.2|922.9|924.6|924.5|922.8|922.6|71530
1607599800000|2020-12-10 11:30:00|923.1|922.8|924.9|924.7|925.2|925|923|922.7|71105
1607600100000|2020-12-10 11:35:00|924.8|924.6|924|923.8|924.8|924.6|923.4|923.3|74417
1607600400000|2020-12-10 11:40:00|923.9|923.7|922.9|922.5|923.9|923.7|922.6|922.4|64086
1607600700000|2020-12-10 11:45:00|922.8|922.6|923.8|923.6|924.1|923.9|922.7|922.5|71097
1607601000000|2020-12-10 11:50:00|923.9|923.7|923.1|922.9|924.1|923.9|922.7|922.6|42859
1607601300000|2020-12-10 11:55:00|923|922.8|922.7|922.5|923|922.9|922.3|922.2|31028
1607601600000|2020-12-10 12:00:00|922|921.7|921.9|921.7|922.7|922.3|921.8|921.6|64548
1607601900000|2020-12-10 12:05:00|922|921.8|922.7|922.4|922.7|922.5|922|921.8|16972
1607602200000|2020-12-10 12:10:00|922.6|922.5|922.5|922.2|922.7|922.5|921.7|921.6|28836
1607602500000|2020-12-10 12:15:00|922.4|922.1|919.3|919.1|922.7|922.5|917.3|917.1|278621
1607602800000|2020-12-10 12:20:00|919.4|919|918.3|918.2|920|919.7|917.3|917|148283
1607603100000|2020-12-10 12:25:00|918.4|918.3|917.5|917.4|918.9|918.6|917.2|917|86625
1607603400000|2020-12-10 12:30:00|917.6|917.5|914.8|914.6|917.8|917.6|914.8|914.5|131584
1607603700000|2020-12-10 12:35:00|914.7|914.5|915.9|915.7|916.2|915.9|914.4|914.3|148918
1607604000000|2020-12-10 12:40:00|915.8|915.6|917.5|917.3|917.7|917.5|915.6|915.4|108533
1607604300000|2020-12-10 12:45:00|917.4|917.4|918.6|918.2|920.8|919.8|917.3|917|293493
1607604600000|2020-12-10 12:50:00|918.7|918.1|919.7|919.3|919.9|919.7|916.2|916|213547
1607604900000|2020-12-10 12:55:00|919.6|919.2|916.8|916.5|919.6|919.2|915.8|915.6|179216
1607605200000|2020-12-10 13:00:00|916.7|916.4|920.2|919.8|920.3|919.8|915.5|915.4|123680
1607605500000|2020-12-10 13:05:00|920.3|919.9|920.4|920.1|920.8|920.5|919.5|919.1|50348
1607605800000|2020-12-10 13:10:00|920.3|920|922.9|922.7|923|922.7|920.1|919.8|194253
1607606100000|2020-12-10 13:15:00|922.8|922.6|921.3|921.1|923|922.7|920.9|920.6|82035
1607606400000|2020-12-10 13:20:00|921.2|921|923.7|923.4|923.7|923.5|921.2|921|56712
1607606700000|2020-12-10 13:25:00|923.8|923.5|924|923.7|924.1|924|922.7|922.4|75507
1607607000000|2020-12-10 13:30:00|923.9|923.6|923|922.7|925.1|924.8|923|922.6|73859
1607607300000|2020-12-10 13:35:00|923.1|922.6|921.9|921.5|923.3|922.9|920.9|920.7|63189
1607607600000|2020-12-10 13:40:00|921.8|921.4|920|919.6|922.2|921.9|919.6|919.2|89143
1607607900000|2020-12-10 13:45:00|919.8|919.7|919.8|919.5|920.2|920|918.1|917.7|75168
1607608200000|2020-12-10 13:50:00|919.9|919.4|914.7|914.4|920|919.5|914.5|914.1|106252
1607608500000|2020-12-10 13:55:00|914.9|914.5|912.3|911.8|916.1|915.7|909.1|908.7|438040
1607608800000|2020-12-10 14:00:00|912.4|911.7|911.2|910.7|914.7|914.3|910.8|910.5|168874
1607609100000|2020-12-10 14:05:00|911.3|910.8|911.6|911.3|912.6|912.2|910.4|910|145922
1607609400000|2020-12-10 14:10:00|911.5|911.1|908.4|908.1|911.5|911.1|908.4|908|110645
1607609700000|2020-12-10 14:15:00|908.3|907.9|908.4|908.1|909.2|909|906.8|906.4|219444
1607610000000|2020-12-10 14:20:00|908.3|908|907.9|907.6|909.1|908.9|906.8|906.5|127696
1607610300000|2020-12-10 14:25:00|907.8|907.5|908.3|907.9|910.1|910|907.6|907.4|122402
1607610600000|2020-12-10 14:30:00|908.2|908|908.6|908.1|911|910.7|907.5|907|177583
1607610900000|2020-12-10 14:35:00|908.5|908|911.2|911|911.5|911.1|908.2|907.8|120020
1607611200000|2020-12-10 14:40:00|911.1|910.9|909.7|909.2|912.6|912.3|909.2|909|139839
1607611500000|2020-12-10 14:45:00|909.8|909.3|909.7|909.6|910.2|909.9|907.9|907.4|97379
1607611800000|2020-12-10 14:50:00|909.8|909.7|909.6|909.3|910.9|910.6|908.7|908.4|148765
1607612100000|2020-12-10 14:55:00|909.7|909.4|910.5|910.2|910.9|910.5|909.3|909|78261
1607612400000|2020-12-10 15:00:00|910.6|910.3|911.5|911.2|912.6|912.2|910.6|910.3|59796
1607612700000|2020-12-10 15:05:00|911.6|911.3|911.5|911.3|912.6|912.3|910.5|910.2|44551
1607613000000|2020-12-10 15:10:00|911.6|911.4|910.5|910.4|912.6|912.4|910.4|910.3|102384
1607613300000|2020-12-10 15:15:00|910.6|910.5|911.2|910.9|911.3|911.1|910.2|910|57968
1607613600000|2020-12-10 15:20:00|911.3|911|912.3|912.1|913|912.8|911.2|910.9|134481
1607613900000|2020-12-10 15:25:00|912.4|912|910.1|909.9|912.5|912.2|909.9|909.6|48656
1607614200000|2020-12-10 15:30:00|910.2|910.1|910.5|910.3|911.7|911.5|910.1|909.8|55712
1607614500000|2020-12-10 15:35:00|910.6|910.4|911.3|911|912.1|911.9|910.6|910.3|79210
1607614800000|2020-12-10 15:40:00|911.4|911.1|910.9|910.6|912.1|911.9|910.2|910|72111
1607615100000|2020-12-10 15:45:00|910.8|910.7|909.7|909.5|911.3|911|909.5|909.2|64225
1607615400000|2020-12-10 15:50:00|909.8|909.6|910.2|910.1|911.5|911.3|909.7|909.6|117751
1607615700000|2020-12-10 15:55:00|910.3|910.2|909.4|909.1|910.8|910.6|908.6|908.4|141176
1607616000000|2020-12-10 16:00:00|909.5|909.2|914.3|914.1|915|914.7|909.4|909.2|220017
1607616300000|2020-12-10 16:05:00|914.4|914.2|912.7|912.2|915.7|915.4|912.5|912.1|128383
1607616600000|2020-12-10 16:10:00|912.8|912.3|912.6|912.4|914.2|913.9|912|911.8|108044
1607616900000|2020-12-10 16:15:00|912.7|912.5|913.8|913.4|914.1|913.9|912.7|912.5|60362
1607617200000|2020-12-10 16:20:00|913.9|913.5|914.6|914.4|914.7|914.4|912.7|912.4|117629
1607617500000|2020-12-10 16:25:00|914.7|914.5|913.3|913|914.8|914.5|912.7|912.5|108799
1607673600000|2020-12-11 08:00:00|915|913.4|915.3|914.5|918.5|917.7|912.3|911|338099
1607673900000|2020-12-11 08:05:00|915.2|914.3|911.4|911.2|915.2|914.3|910.6|910.2|144004
1607674200000|2020-12-11 08:10:00|911.3|911|909.3|908.9|914.1|913.9|909.2|908.8|121370
1607674500000|2020-12-11 08:15:00|909.2|908.8|905.2|904.8|910.1|909.9|904.9|904.5|191460
1607674800000|2020-12-11 08:20:00|905.1|904.9|903.7|903.5|906.9|906.6|903.7|903.5|83097
1607675100000|2020-12-11 08:25:00|903.6|903.4|904.4|904|905.9|905.4|902.9|902.4|110984
1607675400000|2020-12-11 08:30:00|904.3|903.9|900.9|900.5|904.5|904.1|899.4|899.1|218109
1607675700000|2020-12-11 08:35:00|901|900.6|895.2|894.6|901.2|901|895|894.6|212778
1607676000000|2020-12-11 08:40:00|895.1|894.4|894.6|894.2|895.5|895.1|893.4|892.9|234881
1607676300000|2020-12-11 08:45:00|894.5|894.1|892.1|891.7|894.6|894.4|891.8|891.5|167702
1607676600000|2020-12-11 08:50:00|892|891.6|891.9|891.6|894.4|894.1|891.2|891|168772
1607676900000|2020-12-11 08:55:00|892|891.4|892.7|892.4|893.9|893.4|891.7|891.1|100136
1607677200000|2020-12-11 09:00:00|892.6|892.3|894.6|894.3|894.8|894.3|891.6|891.1|159236
1607677500000|2020-12-11 09:05:00|894.7|894.4|893.1|892.9|896.5|896.2|893.1|892.9|172282
1607677800000|2020-12-11 09:10:00|893.2|893.1|894.1|893.6|894.6|894|892.4|891.9|90604
1607678100000|2020-12-11 09:15:00|894|893.7|894.7|894.5|894.8|894.5|893.1|893|101051
1607678400000|2020-12-11 09:20:00|894.6|894.3|895.7|895.5|897|896.8|894.5|894.3|144657
1607678700000|2020-12-11 09:25:00|895.6|895.6|896.7|896.5|898|897.7|895.2|894.7|139791
1607679000000|2020-12-11 09:30:00|896.6|896.3|896.5|896.4|898.4|898|896.5|896.2|76981
1607679300000|2020-12-11 09:35:00|896.6|896.5|895|894.8|896.8|896.5|894.2|894.1|92253
1607679600000|2020-12-11 09:40:00|894.9|894.6|895.5|895.3|896|895.8|894.6|894.3|102186
1607679900000|2020-12-11 09:45:00|895.4|895.4|896|895.8|896.9|896.5|895.1|895|168732
1607680200000|2020-12-11 09:50:00|896.1|895.9|893.7|893.5|896.4|896|893.5|893.2|56609
1607680500000|2020-12-11 09:55:00|893.6|893.4|893|892.7|894.1|893.9|892.4|892.1|54191
1607680800000|2020-12-11 10:00:00|892.9|892.6|893.5|893.2|894.2|893.9|892.6|892.2|57383
1607681100000|2020-12-11 10:05:00|893.6|893.3|894.6|894.3|894.8|894.3|893.5|893.2|65619
1607681400000|2020-12-11 10:10:00|894.7|894.4|892.7|892.4|895|894.8|892.7|892.3|40658
1607681700000|2020-12-11 10:15:00|892.6|892.3|894.7|894.4|894.9|894.6|892.5|892.3|21179
1607682000000|2020-12-11 10:20:00|894.8|894.3|894.9|894.6|895.4|895.2|894.2|893.9|22764
1607682300000|2020-12-11 10:25:00|894.8|894.7|895.2|894.9|895.9|895.6|894.6|894.3|64675
1607682600000|2020-12-11 10:30:00|895.1|894.8|893.2|892.9|896.1|895.7|892.9|892.8|113252
1607682900000|2020-12-11 10:35:00|893.3|893.1|890.6|890.4|894.4|894|890.5|890.4|131721
1607683200000|2020-12-11 10:40:00|890.5|890.3|890|889.9|890.6|890.3|889.2|889|159933
1607683500000|2020-12-11 10:45:00|890.1|890|889.8|889.5|890.5|890.2|889.2|889|95813
1607683800000|2020-12-11 10:50:00|889.7|889.4|889.1|888.9|891.2|890.8|888.8|888.6|184814
1607684100000|2020-12-11 10:55:00|889|888.8|885.9|885.6|889|888.8|885.9|885.6|174121
1607684400000|2020-12-11 11:00:00|886.1|885|885.5|885.1|887.1|886.8|885.1|885|123067
1607684700000|2020-12-11 11:05:00|885.6|885.2|883.6|883.4|886.3|886|880.8|878.8|338726
1607685000000|2020-12-11 11:10:00|883.7|883.3|884.5|884|884.8|884.7|883.3|883|103961
1607685300000|2020-12-11 11:15:00|884.4|883.9|883|882.9|885.9|885.6|882.7|882.4|59939
1607685600000|2020-12-11 11:20:00|883.2|883|882.4|882|884.2|883.9|882.2|881.9|137452
1607685900000|2020-12-11 11:25:00|882.5|882.1|881.6|881.1|883|882.4|880.9|880.6|94372
1607686200000|2020-12-11 11:30:00|881.5|881|883.1|882.7|883.7|883.4|880.6|880.1|48905
1607686500000|2020-12-11 11:35:00|883.2|882.6|883.3|883|883.5|883.3|881.4|881.2|81405
1607686800000|2020-12-11 11:40:00|883.2|883.1|882.8|882.3|883.6|883.4|882.2|881.9|67678
1607687100000|2020-12-11 11:45:00|882.7|882.2|882.1|881.7|883.1|882.7|882|881.6|39526
1607687400000|2020-12-11 11:50:00|882.2|881.8|879.9|879.7|883.5|883.2|879.9|879.7|123874
1607687700000|2020-12-11 11:55:00|880|879.8|880.6|880|880.9|880.6|878.3|877.9|144320
1607688000000|2020-12-11 12:00:00|880.7|880.1|882.5|882.2|882.6|882.2|880.3|880|148471
1607688300000|2020-12-11 12:05:00|882.6|882.1|882.9|882.6|883.6|883.1|881.5|881.3|50305
1607688600000|2020-12-11 12:10:00|883|882.7|882.5|882.1|883.9|883.6|882.3|882|31763
1607688900000|2020-12-11 12:15:00|882.6|882.2|884.3|884|885|884.9|882.3|882|148233
1607689200000|2020-12-11 12:20:00|884.4|884.1|883|882.7|885.1|884.7|882.3|882.1|63433
1607689500000|2020-12-11 12:25:00|883.1|882.6|881.6|881.3|883.3|883|881.5|881.2|91641
1607689800000|2020-12-11 12:30:00|881.5|881.2|882.2|881.8|882.8|882.3|880.5|880.3|79349
1607690100000|2020-12-11 12:35:00|882.1|881.7|881.7|881.3|882.1|881.7|880.4|880.2|51576
1607690400000|2020-12-11 12:40:00|881.8|881.7|883.4|883.2|883.9|883.3|881.8|881.5|34566
1607690700000|2020-12-11 12:45:00|883.3|883.3|884.6|884.3|884.7|884.3|883.3|882.9|14718
1607691000000|2020-12-11 12:50:00|884.7|884.4|885.8|885.7|886.9|886.7|884.3|884.1|32182
1607691300000|2020-12-11 12:55:00|886.1|885.6|885.6|885.1|886.8|886.4|885.4|885.1|54571
1607691600000|2020-12-11 13:00:00|885.7|885.2|886.8|886.3|887.2|887|885.7|885.2|42313
1607691900000|2020-12-11 13:05:00|886.7|886.4|886.4|886.1|887|886.8|886|885.7|21889
1607692200000|2020-12-11 13:10:00|886.3|886|885.4|885.1|886.5|886.1|885|884.8|52958
1607692500000|2020-12-11 13:15:00|885.3|885|885.6|885.3|886.1|885.8|885.1|884.8|13847
1607692800000|2020-12-11 13:20:00|885.5|885.4|885.9|885.6|887|886.5|885.5|885.3|21066
1607693100000|2020-12-11 13:25:00|886|885.7|887|886.8|887|886.8|885.9|885.7|26922
1607693400000|2020-12-11 13:30:00|887.3|886.9|886.7|886.5|887.3|887|885.9|885.6|29548
1607693700000|2020-12-11 13:35:00|886.8|886.6|886.8|886.4|888|887.6|886.6|886.3|58392
1607694000000|2020-12-11 13:40:00|886.9|886.5|886.8|886.5|887.1|886.9|886.2|885.8|27290
1607694300000|2020-12-11 13:45:00|886.9|886.6|886|885.8|887.7|887.5|886|885.8|72585
1607694600000|2020-12-11 13:50:00|886.1|885.9|888.4|888.1|889|888.7|885.8|885.5|108354
1607694900000|2020-12-11 13:55:00|888.5|888.2|888.4|888.1|888.9|888.6|887.7|887.4|91018
1607695200000|2020-12-11 14:00:00|888.5|888|888.8|888.4|888.8|888.5|887.9|887.6|53492
1607695500000|2020-12-11 14:05:00|888.7|888.5|888.7|888.4|889.5|889.3|888.1|888|70966
1607695800000|2020-12-11 14:10:00|888.8|888.5|889|888.7|890.5|890.3|888.6|888.3|58523
1607696100000|2020-12-11 14:15:00|888.9|888.8|889|888.7|889.5|889.3|888.3|888.1|37513
1607696400000|2020-12-11 14:20:00|889.1|888.6|890|889.7|890.1|889.8|888.4|888|75510
1607696700000|2020-12-11 14:25:00|890.1|889.8|889.6|889.2|890.1|889.9|888.6|888.3|51993
1607697000000|2020-12-11 14:30:00|889.7|889.3|890.2|889.9|890.8|890.5|888.6|888.4|74279
1607697300000|2020-12-11 14:35:00|890.3|890|889.8|889.5|891.1|890.7|889.4|889.2|30022
1607697600000|2020-12-11 14:40:00|889.9|889.6|889.3|889|891.5|891.1|889.3|889|118006
1607697900000|2020-12-11 14:45:00|889.4|889.1|888.9|888.6|890.7|890.4|888.6|888.3|35063
1607698200000|2020-12-11 14:50:00|888.8|888.5|889|888.6|889.9|889.5|887.5|887.2|48742
1607698500000|2020-12-11 14:55:00|888.9|888.5|888.9|888.5|889.6|889.4|888.2|887.8|50701
1607698800000|2020-12-11 15:00:00|889.1|888.6|889.2|888.9|890.5|890.2|889|888.6|44588
1607699100000|2020-12-11 15:05:00|889.3|889|889.6|889.4|890.4|890.1|888.7|888.5|78550
1607699400000|2020-12-11 15:10:00|889.5|889.3|888.8|888.4|889.7|889.5|888.3|888|64703
1607699700000|2020-12-11 15:15:00|888.9|888.5|890.2|890.1|890.6|890.3|888.6|888.3|134926
1607700000000|2020-12-11 15:20:00|890.4|890.2|887.7|887.5|890.5|890.3|887.5|887.3|171610
1607700300000|2020-12-11 15:25:00|887.8|887.4|885.7|885.4|888.4|888.1|885.4|885.1|71179
1607700600000|2020-12-11 15:30:00|885.6|885.3|887.5|887.2|887.7|887.4|885.5|885.2|78776
1607700900000|2020-12-11 15:35:00|887.4|887.1|884.3|884|887.9|887.5|884.1|883.9|75640
1607701200000|2020-12-11 15:40:00|884.2|883.9|884.2|883.9|884.6|884.3|883.2|883|55628
1607701500000|2020-12-11 15:45:00|884.1|883.8|883|882.7|884.9|884.6|882.7|882.5|51573
1607701800000|2020-12-11 15:50:00|882.9|882.6|882.7|882.6|883.4|883.1|881.5|881.3|157120
1607702100000|2020-12-11 15:55:00|882.6|882.5|881.7|881.4|882.6|882.5|881|880.8|238201
1607702400000|2020-12-11 16:00:00|881.8|881.5|882|881.7|882.4|882.2|881.2|881|137785
1607702700000|2020-12-11 16:05:00|882.2|881.8|881.2|881|882.5|882.4|880.9|880.8|87829
1607703000000|2020-12-11 16:10:00|881.3|881.1|881.5|881.3|881.7|881.6|880.7|880.6|155149
1607703300000|2020-12-11 16:15:00|881.4|881.4|880.2|880|882.1|881.9|879.9|879.7|473780
1607703600000|2020-12-11 16:20:00|880.1|879.9|878.2|878|880.3|880|877.4|877.3|254850
1607703900000|2020-12-11 16:25:00|878.3|878.1|878.9|878.3|879.3|879.1|877.8|877.5|243247
1607932800000|2020-12-14 08:00:00|886.8|886.7|892.1|890.9|894.9|894.1|886.8|886.7|274549
1607933100000|2020-12-14 08:05:00|892|891|889.6|889|894.5|894|889.2|888.5|84850
1607933400000|2020-12-14 08:10:00|889.5|888.7|890.5|889.9|891.8|891.4|888.7|888.2|92827
1607933700000|2020-12-14 08:15:00|890.6|890|888.6|887.9|891.6|890.9|887.4|887.1|108596
1607934000000|2020-12-14 08:20:00|888.7|888|887.7|887.3|889.6|889.1|887.5|887.1|60068
1607934300000|2020-12-14 08:25:00|887.6|887.2|889.4|889.1|889.4|889.1|886.5|886|34242
1607934600000|2020-12-14 08:30:00|889.6|889.2|892.4|891.8|892.6|892.2|889.6|889.2|69378
1607934900000|2020-12-14 08:35:00|892.3|891.7|890|889.5|892.3|891.7|889.2|889|56294
1607935200000|2020-12-14 08:40:00|889.9|889.4|889.5|889|890.7|890.4|889.2|889|47246
1607935500000|2020-12-14 08:45:00|889.4|889.1|890.3|889.9|890.3|889.9|888.4|888|50736
1607935800000|2020-12-14 08:50:00|890.4|890|890.7|890.5|891.9|891.6|890.4|890|49946
1607936100000|2020-12-14 08:55:00|890.9|890.4|891.8|891.5|891.8|891.5|890.1|890|28400
1607936400000|2020-12-14 09:00:00|891.9|891.6|892.7|892.5|892.8|892.5|891.6|891.4|58132
1607936700000|2020-12-14 09:05:00|892.6|892.4|892.8|892.4|893.9|893.6|892.3|892.1|107134
1607937000000|2020-12-14 09:10:00|892.7|892.3|889.9|889.6|892.7|892.4|889.8|889.5|30015
1607937300000|2020-12-14 09:15:00|890|889.7|889.8|889.5|890.4|890.1|889.5|889.2|40367
1607937600000|2020-12-14 09:20:00|889.9|889.6|889|888.7|890.1|889.8|888.9|888.6|51965
1607937900000|2020-12-14 09:25:00|888.9|888.6|888.4|888.1|889|888.8|888.3|888|12570
1607938200000|2020-12-14 09:30:00|888.3|888|886.8|886.5|888.3|888|886.7|886.4|61603
1607938500000|2020-12-14 09:35:00|886.7|886.6|888.3|888|889.4|888.9|886.5|886.3|77583
1607938800000|2020-12-14 09:40:00|888.2|887.9|889|888.8|889.2|888.9|887.9|887.6|20025
1607939100000|2020-12-14 09:45:00|889.2|889|889.3|889|889.9|889.7|888.9|888.6|37696
1607939400000|2020-12-14 09:50:00|889.4|889.1|887.4|887.2|889.6|889.5|887.2|886.8|34282
1607939700000|2020-12-14 09:55:00|887.3|887.3|888.2|888|888.4|888.2|887.3|887.1|39082
1607940000000|2020-12-14 10:00:00|888.1|887.8|888|887.8|888.5|888.2|887|886.7|33244
1607940300000|2020-12-14 10:05:00|887.9|887.7|887.4|887.2|888.9|888.7|887.4|887.2|117672
1607940600000|2020-12-14 10:10:00|887.3|887.1|886.8|886.6|887.4|887.1|886.4|886.1|86343
1607940900000|2020-12-14 10:15:00|886.9|886.7|887.2|887|887.4|887.2|885.6|885.4|59897
1607941200000|2020-12-14 10:20:00|887.3|887.1|889.6|889.4|889.9|889.7|887.3|887.1|44701
1607941500000|2020-12-14 10:25:00|889.5|889.5|892.2|892|892.7|892.5|889.5|889.5|86494
1607941800000|2020-12-14 10:30:00|892.3|892.1|893.9|893.8|894|893.8|892|891.8|84969
1607942100000|2020-12-14 10:35:00|893.8|893.7|894.3|893.9|894.4|894.2|893.6|893.4|74590
1607942400000|2020-12-14 10:40:00|894.2|893.8|894.5|894.2|895|894.8|893.9|893.6|83491
1607942700000|2020-12-14 10:45:00|894.6|894.3|895.7|895.5|895.8|895.5|894.5|894.3|52026
1607943000000|2020-12-14 10:50:00|895.8|895.6|895|894.6|896|895.9|894.6|894.3|53251
1607943300000|2020-12-14 10:55:00|894.9|894.7|896.4|896.1|896.7|896.6|894.9|894.7|76233
1607943600000|2020-12-14 11:00:00|896.3|896.2|897.8|897.5|897.9|897.7|895.3|895|50724
1607943900000|2020-12-14 11:05:00|897.7|897.4|897.6|897.4|898.9|898.7|897.6|897.1|91102
1607944200000|2020-12-14 11:10:00|897.7|897.5|898.9|898.7|898.9|898.8|897.2|897|54672
1607944500000|2020-12-14 11:15:00|898.8|898.6|898.8|898.6|899.4|899.3|898.3|898.1|46281
1607944800000|2020-12-14 11:20:00|898.7|898.7|898.4|898.1|898.8|898.7|897.7|897.4|32460
1607945100000|2020-12-14 11:25:00|898.6|898.2|899|898.7|899.3|899|897.5|897.4|52469
1607945400000|2020-12-14 11:30:00|899.1|898.8|899.6|899.3|900.6|900.4|898.9|898.7|49462
1607945700000|2020-12-14 11:35:00|899.5|899.4|899.3|899.2|900|899.8|898.9|898.6|21204
1607946000000|2020-12-14 11:40:00|899.4|899.3|899.6|899.3|899.9|899.7|899|898.7|18995
1607946300000|2020-12-14 11:45:00|899.7|899.2|897.3|897|899.9|899.6|897.3|896.9|17650
1607946600000|2020-12-14 11:50:00|897.2|896.9|896.3|895.9|897.2|896.9|895.6|895.4|47780
1607946900000|2020-12-14 11:55:00|896.2|896|896.4|896.2|897.2|896.9|895.9|895.5|21221
1607947200000|2020-12-14 12:00:00|896.9|896|895.5|895.2|896.9|896.2|895.4|895|19924
1607947500000|2020-12-14 12:05:00|895.6|895.3|894|893.7|896.1|895.8|893.9|893.6|58677
1607947800000|2020-12-14 12:10:00|894.1|893.8|893.4|893|894.3|894.1|892|891.7|61830
1607948100000|2020-12-14 12:15:00|893.5|893.1|893.1|892.8|894|893.8|892.8|892.5|32320
1607948400000|2020-12-14 12:20:00|893|892.7|893.9|893.6|894|893.8|892.3|892|67883
1607948700000|2020-12-14 12:25:00|893.8|893.7|893.9|893.5|894|893.9|893|892.7|24997
1607949000000|2020-12-14 12:30:00|893.8|893.4|893.6|893.4|894.5|894.2|893|892.7|62712
1607949300000|2020-12-14 12:35:00|893.7|893.5|893.6|893.3|894.5|894.3|892.3|892.2|56010
1607949600000|2020-12-14 12:40:00|893.7|893.4|892.8|892.6|894|893.7|892.5|892.3|23385
1607949900000|2020-12-14 12:45:00|892.7|892.7|892.7|892.5|893|892.7|892|891.8|90705
1607950200000|2020-12-14 12:50:00|892.8|892.6|892.8|892.5|893.6|893.4|892.1|891.9|57803
1607950500000|2020-12-14 12:55:00|892.7|892.6|893.2|893|893.5|893.2|892.7|892.5|11353
1607950800000|2020-12-14 13:00:00|893.3|893.1|893.4|893.2|893.8|893.5|892.9|892.7|10798
1607951100000|2020-12-14 13:05:00|893.5|893.3|893.2|893.1|894.4|894.2|893.1|892.9|37578
1607951400000|2020-12-14 13:10:00|893.1|893|892.3|892.1|893.5|893.2|892|891.6|58905
1607951700000|2020-12-14 13:15:00|892.4|892.2|891.4|891.1|892.4|892.2|891.2|891|20388
1607952000000|2020-12-14 13:20:00|891.3|891|891.4|891.2|892.2|892|891|890.8|35208
1607952300000|2020-12-14 13:25:00|891.5|891.3|891.8|891.6|892.5|892.2|891.4|891.2|13181
1607952600000|2020-12-14 13:30:00|891.7|891.5|890.9|890.6|892|891.7|890.8|890.5|27059
1607952900000|2020-12-14 13:35:00|890.8|890.5|890|889.8|891.1|890.7|889.9|889.7|30018
1607953200000|2020-12-14 13:40:00|890.1|890|890.1|889.9|890.4|890.3|889.6|889.4|18868
1607953500000|2020-12-14 13:45:00|890.2|890|890.2|890.1|890.6|890.4|889.5|889.3|30734
1607953800000|2020-12-14 13:50:00|890.1|890|890.7|890.6|891|890.7|889.9|889.6|19138
1607954100000|2020-12-14 13:55:00|890.6|890.4|890.6|890.4|890.7|890.5|889.9|889.7|16639
1607954400000|2020-12-14 14:00:00|890.5|890.5|889.8|889.6|890.5|890.5|889.7|889.5|21754
1607954700000|2020-12-14 14:05:00|889.9|889.7|890.4|890.2|890.5|890.4|889.9|889.6|32773
1607955000000|2020-12-14 14:10:00|890.5|890.1|889.6|889.4|890.7|890.5|889.5|889.3|25109
1607955300000|2020-12-14 14:15:00|889.7|889.5|889.5|889.3|890|889.8|889.3|889.1|21038
1607955600000|2020-12-14 14:20:00|889.4|889.2|886.8|886.6|889.4|889.2|886.7|886.5|71248
1607955900000|2020-12-14 14:25:00|886.7|886.5|886.9|886.6|888.5|888.2|886.7|886.4|48013
1607956200000|2020-12-14 14:30:00|887|886.7|886.4|886.1|888.3|888.1|885.9|885.6|96073
1607956500000|2020-12-14 14:35:00|886.5|886.2|885.8|885.4|886.5|886.4|884.1|883.9|154548
1607956800000|2020-12-14 14:40:00|885.7|885.5|884.2|883.9|885.8|885.5|883.8|883.4|35118
1607957100000|2020-12-14 14:45:00|884.1|883.8|884.9|884.5|885|884.7|883.2|882.8|51540
1607957400000|2020-12-14 14:50:00|884.8|884.6|881.8|881.6|885.7|885.4|881.7|881.6|88296
1607957700000|2020-12-14 14:55:00|881.9|881.7|882.9|882.6|883|882.7|881.3|881|49512
1607958000000|2020-12-14 15:00:00|882.6|882.5|880.5|880.2|883.6|883.2|880.2|880|129241
1607958300000|2020-12-14 15:05:00|880.6|880.3|881.4|881.1|881.8|881.6|879.9|879.6|134807
1607958600000|2020-12-14 15:10:00|881.5|881.2|883.2|882.9|883.3|882.9|881|880.8|90469
1607958900000|2020-12-14 15:15:00|883.1|882.8|886.3|886|886.6|886.3|882.9|882.6|90339
1607959200000|2020-12-14 15:20:00|886.4|886.1|884.7|884.3|886.4|886.2|884.4|884.1|66441
1607959500000|2020-12-14 15:25:00|884.6|884.4|887.5|887.3|887.6|887.3|884.5|884.2|119617
1607959800000|2020-12-14 15:30:00|887.4|887.2|895.1|894.5|896|895.2|886.3|885.9|478017
1607960100000|2020-12-14 15:35:00|895|894.4|891.9|891.6|895|894.4|891|890.8|90025
1607960400000|2020-12-14 15:40:00|892|891.4|890.5|890|892|891.5|890.3|889.8|46703
1607960700000|2020-12-14 15:45:00|890.4|889.9|887.5|887.1|890.4|889.9|887.1|886.6|108800
1607961000000|2020-12-14 15:50:00|887.4|887|885.8|885.4|887.7|887.2|885.4|885.1|127534
1607961300000|2020-12-14 15:55:00|885.7|885.3|884.3|884.1|886.5|886.1|884.3|884.1|32561
1607961600000|2020-12-14 16:00:00|884.4|884.2|883.1|882.8|885.5|885.3|882.3|882|193290
1607961900000|2020-12-14 16:05:00|883|882.7|880.8|880.7|883.5|883.3|880.8|880.7|119819
1607962200000|2020-12-14 16:10:00|880.9|880.5|881|880.7|881.9|881.6|880.6|880.1|59362
1607962500000|2020-12-14 16:15:00|880.9|880.6|881.2|880.9|881.7|881.4|880.6|880.5|87970
1607962800000|2020-12-14 16:20:00|881.1|881|881.1|880.9|881.5|881.3|880.4|880.2|135375
1607963100000|2020-12-14 16:25:00|881.2|881|881.3|881|882|881.7|880|879.8|203545
1608019200000|2020-12-15 08:00:00|879.9|879|879.9|879.1|881|880.3|874.4|873|291976
1608019500000|2020-12-15 08:05:00|879.7|878.7|881.5|880.4|883|882.6|878.9|878|127970
1608019800000|2020-12-15 08:10:00|881.3|880.2|875.8|875.2|881.3|880.2|875.8|875.1|113168
1608020100000|2020-12-15 08:15:00|875.7|875|878.6|878.2|878.6|878.2|874.8|874.2|101343
1608020400000|2020-12-15 08:20:00|878.7|878.3|879.3|878.6|880.6|880.1|876.9|876.3|62346
1608020700000|2020-12-15 08:25:00|879.4|878.7|879.4|878.9|880|879.4|877.9|877.4|47192
1608021000000|2020-12-15 08:30:00|879.3|878.8|880.1|879.7|883.5|883|879.1|878.8|134044
1608021300000|2020-12-15 08:35:00|880|879.6|881.2|880.8|881.2|880.9|879.5|879.1|62279
1608021600000|2020-12-15 08:40:00|881.1|880.6|881.3|880.9|882.1|881.7|880.4|880|50239
1608021900000|2020-12-15 08:45:00|881.5|881|881.5|881.3|882.5|882.3|880.4|879.9|58819
1608022200000|2020-12-15 08:50:00|881.6|881.4|883.8|883.4|884.5|884.2|881.4|881.1|124502
1608022500000|2020-12-15 08:55:00|883.9|883.5|883.7|883.4|884.4|884.1|881.7|881.4|54222
1608022800000|2020-12-15 09:00:00|883.8|883.5|884.1|883.7|884.6|884.3|882|881.8|125892
1608023100000|2020-12-15 09:05:00|884|883.6|884.2|883.8|885|884.7|882.9|882.5|155706
1608023400000|2020-12-15 09:10:00|884.1|883.9|882.6|882.1|884.6|884.3|882.1|881.7|41453
1608023700000|2020-12-15 09:15:00|882.5|882.2|881.3|881|883.2|882.7|880.6|880.2|41179
1608024000000|2020-12-15 09:20:00|881.4|881.1|881.7|881.3|883|882.7|880.6|880.3|52392
1608024300000|2020-12-15 09:25:00|881.9|881.4|880.6|880.2|882.2|882|880.2|880|21891
1608024600000|2020-12-15 09:30:00|880.7|880.3|880.2|880|881.9|881.8|879.5|879.3|147674
1608024900000|2020-12-15 09:35:00|880.3|880.1|882.2|881.9|882.7|882.3|880.3|880.1|53566
1608025200000|2020-12-15 09:40:00|882.3|882|882.4|882.1|882.7|882.3|881.3|881.1|29176
1608025500000|2020-12-15 09:45:00|882.5|882.2|884.5|884.2|884.7|884.3|882.5|882.2|106753
1608025800000|2020-12-15 09:50:00|884.4|884.3|884.8|884.5|885|884.8|884|883.7|87799
1608026100000|2020-12-15 09:55:00|884.7|884.3|883.1|882.8|884.7|884.3|882.5|882.3|53769
1608026400000|2020-12-15 10:00:00|883.2|882.9|882.8|882.5|883.5|883.2|882.3|882.1|33277
1608026700000|2020-12-15 10:05:00|882.7|882.4|882|881.8|883.6|883.3|881.3|881|31382
1608027000000|2020-12-15 10:10:00|881.9|881.7|881.3|881|882.7|882.3|881.2|881|21098
1608027300000|2020-12-15 10:15:00|881.4|881.1|882.1|881.7|882.7|882.4|881.4|881.1|66840
1608027600000|2020-12-15 10:20:00|882|881.6|881.2|880.9|882|881.6|880.3|880.1|60404
1608027900000|2020-12-15 10:25:00|881.3|880.8|882.1|881.8|882.2|881.9|880.6|880.4|13758
1608028200000|2020-12-15 10:30:00|882|881.9|884.1|883.8|884.1|884|882|881.8|39265
1608028500000|2020-12-15 10:35:00|884|883.7|886.7|886.5|886.8|886.6|883.7|883.5|102641
1608028800000|2020-12-15 10:40:00|886.6|886.4|886.2|886|886.7|886.4|885.8|885.4|42543
1608029100000|2020-12-15 10:45:00|886.3|885.9|884.6|884.3|886.7|886.4|884.5|884.2|31694
1608029400000|2020-12-15 10:50:00|884.7|884.4|886.2|885.9|886.7|886.4|884.4|884|58168
1608029700000|2020-12-15 10:55:00|886|886|886.4|886.1|886.7|886.4|885.8|885.4|28963
1608030000000|2020-12-15 11:00:00|886.3|886.2|886.6|886.4|887.1|886.9|885.6|885.4|51369
1608030300000|2020-12-15 11:05:00|886.5|886.3|886.2|886|886.8|886.6|884.9|884.5|86171
1608030600000|2020-12-15 11:10:00|886.1|885.9|886.1|885.8|886.4|886.2|885.8|885.4|19824
1608030900000|2020-12-15 11:15:00|886|885.9|885.3|885.1|886|886|884.7|884.3|64389
1608031200000|2020-12-15 11:20:00|885.4|885.2|885.7|885.4|887|886.7|885.4|885.2|48831
1608031500000|2020-12-15 11:25:00|885.6|885.3|883.1|882.8|885.6|885.4|883.1|882.8|42022
1608031800000|2020-12-15 11:30:00|883.2|882.9|882.7|882.5|883.7|883.4|882.4|882.2|32307
1608032100000|2020-12-15 11:35:00|882.8|882.6|882.4|882.2|883|882.7|881.8|881.4|17196
1608032400000|2020-12-15 11:40:00|882.5|882.3|883.1|882.8|883.2|882.9|882.3|882.2|11499
1608032700000|2020-12-15 11:45:00|883|882.9|883.9|883.5|884|883.5|882.4|882.1|26575
1608033000000|2020-12-15 11:50:00|883.8|883.6|884.8|884.6|884.9|884.7|883.5|883.3|48349
1608033300000|2020-12-15 11:55:00|884.7|884.5|885.1|884.9|886|885.7|884.7|884.5|24516
1608033600000|2020-12-15 12:00:00|885.4|884.1|886.1|885.8|886.9|886.7|885|884.1|32222
1608033900000|2020-12-15 12:05:00|886.2|885.9|885|884.7|886.6|886.2|884.8|884.5|11511
1608034200000|2020-12-15 12:10:00|884.9|884.6|885.7|885.5|885.8|885.6|884.3|883.9|32620
1608034500000|2020-12-15 12:15:00|885.6|885.3|884.9|884.6|885.7|885.3|883.8|883.4|16548
1608034800000|2020-12-15 12:20:00|884.8|884.5|884.2|883.9|884.8|884.6|883.6|883.3|11311
1608035100000|2020-12-15 12:25:00|884.3|884|884.2|883.9|884.7|884.4|883.1|882.8|39694
1608035400000|2020-12-15 12:30:00|884.1|884|883.9|883.7|884.5|884.2|883.5|883.4|9625
1608035700000|2020-12-15 12:35:00|883.8|883.5|884.7|884.3|885.9|885.7|883.7|883.4|45613
1608036000000|2020-12-15 12:40:00|884.6|884.2|883.9|883.6|885.2|884.9|883.7|883.4|22576
1608036300000|2020-12-15 12:45:00|884|883.7|883.8|883.4|884.5|884.3|883.2|882.9|31933
1608036600000|2020-12-15 12:50:00|883.7|883.3|883.4|883|883.9|883.6|883.1|882.8|18571
1608036900000|2020-12-15 12:55:00|883.5|883.1|882.8|882.4|883.9|883.5|882.2|881.8|16832
1608037200000|2020-12-15 13:00:00|882.7|882.3|884|883.7|884.7|884.4|882.4|882.2|104859
1608037500000|2020-12-15 13:05:00|884.1|883.8|886.4|886.3|887|886.8|883.9|883.7|82343
1608037800000|2020-12-15 13:10:00|886.5|886.2|886.5|886.2|886.7|886.3|885.6|885.3|103384
1608038100000|2020-12-15 13:15:00|886.4|886.3|887.7|887.3|888|887.7|886.2|886|46498
1608038400000|2020-12-15 13:20:00|887.6|887.4|886.7|886.4|887.9|887.5|885.2|884.9|59562
1608038700000|2020-12-15 13:25:00|886.8|886.5|887.1|886.8|888.3|888|886.7|886.5|17688
1608039000000|2020-12-15 13:30:00|887.2|886.9|888.4|888.2|888.9|888.7|886.6|886.3|49243
1608039300000|2020-12-15 13:35:00|888.3|888.1|888|887.7|888.7|888.5|887.6|887.4|16217
1608039600000|2020-12-15 13:40:00|887.9|887.6|887|886.8|888|887.8|886.4|886.2|13688
1608039900000|2020-12-15 13:45:00|887.1|886.9|886.1|885.9|887.4|887|886|885.8|25107
1608040200000|2020-12-15 13:50:00|886.2|886|887.2|887|887.7|887.4|885.9|885.7|32310
1608040500000|2020-12-15 13:55:00|887.3|887.1|887.2|886.9|887.3|887.1|885.6|885.3|54576
1608040800000|2020-12-15 14:00:00|887.1|886.8|888|887.8|888|887.8|886.3|886.1|30380
1608041100000|2020-12-15 14:05:00|887.9|887.9|886.7|886.5|888.8|888.5|886.7|886.5|49505
1608041400000|2020-12-15 14:10:00|886.8|886.6|887.6|887.3|888.3|887.8|886|885.9|44557
1608041700000|2020-12-15 14:15:00|887.5|887.2|887.5|887.3|887.9|887.7|886.9|886.7|24947
1608042000000|2020-12-15 14:20:00|887.6|887.4|889.4|889.2|889.7|889.5|886.4|886.2|66036
1608042300000|2020-12-15 14:25:00|889.5|889.3|889.9|889.7|890.7|890.5|889.1|888.8|59369
1608042600000|2020-12-15 14:30:00|889.8|889.6|890.4|890.1|890.5|890.1|888.8|888.6|68019
1608042900000|2020-12-15 14:35:00|890.3|890|889.9|889.6|892.1|891.8|889.6|889.4|74252
1608043200000|2020-12-15 14:40:00|890|889.7|889.3|889|891.3|891|888.9|888.6|86938
1608043500000|2020-12-15 14:45:00|889.2|888.9|886.4|886.1|889.2|888.9|886|885.8|66660
1608043800000|2020-12-15 14:50:00|886.5|886|887.4|887|888.1|888|885.5|885.1|113287
1608044100000|2020-12-15 14:55:00|887.3|886.8|887|886.8|887.7|887.5|885.8|885.7|56281
1608044400000|2020-12-15 15:00:00|886.9|886.9|887.7|887.3|888|887.9|886.8|886.5|37720
1608044700000|2020-12-15 15:05:00|887.6|887.4|887|886.7|889.2|888.9|886.6|886.3|89532
1608045000000|2020-12-15 15:10:00|886.9|886.8|886.5|886.1|888.6|888.2|886.4|886.1|45601
1608045300000|2020-12-15 15:15:00|886.4|886.2|885.9|885.7|886.8|886.6|885|884.9|84242
1608045600000|2020-12-15 15:20:00|885.8|885.8|884.9|884.7|886.5|886.1|884.6|884.3|54623
1608045900000|2020-12-15 15:25:00|885|884.8|883.2|883|885.2|884.8|882.6|882.4|33493
1608046200000|2020-12-15 15:30:00|883.3|883.1|885.3|884.8|885.3|885|882.9|882.7|75893
1608046500000|2020-12-15 15:35:00|885.4|884.9|883.8|883.6|885.9|885.5|883.7|883.3|50892
1608046800000|2020-12-15 15:40:00|883.9|883.7|885|884.7|885.9|885.6|883.8|883.6|73146
1608047100000|2020-12-15 15:45:00|885.1|884.8|888.2|887.9|888.3|888|885|884.7|50606
1608047400000|2020-12-15 15:50:00|888.3|888|890|889.7|890.3|890|888.2|888|130762
1608047700000|2020-12-15 15:55:00|890.1|889.8|890|889.7|890.7|890.5|889.5|889.2|91556
1608048000000|2020-12-15 16:00:00|889.9|889.8|888.9|888.7|890.6|890.3|887.6|887.3|92898
1608048300000|2020-12-15 16:05:00|888.8|888.6|891|890.6|892|891.8|888|887.8|172182
1608048600000|2020-12-15 16:10:00|891.1|890.7|892.1|891.9|892.4|892.3|890.8|890.6|210499
1608048900000|2020-12-15 16:15:00|892|891.8|891.8|891.7|892.4|892.3|890.9|890.7|68091
1608049200000|2020-12-15 16:20:00|891.9|891.8|892.7|892.4|893.6|893.4|891.7|891.6|243602
1608049500000|2020-12-15 16:25:00|892.6|892.3|893.8|893.5|894.2|893.9|892.1|891.8|152719
1608105600000|2020-12-16 08:00:00|896.8|896|897.7|897.6|899|898.3|895.5|895|339509
1608105900000|2020-12-16 08:05:00|897.8|897.3|896.4|895.9|899|898.8|894.8|894.1|206743
1608106200000|2020-12-16 08:10:00|896.5|896|898.2|897.7|898.5|898|895.8|895.1|117527
1608106500000|2020-12-16 08:15:00|898.3|897.8|902|901.5|903.8|903.4|898.3|897.8|144024
1608106800000|2020-12-16 08:20:00|901.9|901.4|899.8|899.1|901.9|901.4|899.4|899|122280
1608107100000|2020-12-16 08:25:00|899.7|899.2|901|900.5|901|900.5|898.9|898.2|88730
1608107400000|2020-12-16 08:30:00|901.5|900.6|903.7|903.4|904.3|904.1|901.4|900.6|126554
1608107700000|2020-12-16 08:35:00|903.6|903.3|901.9|901.5|903.8|903.6|901.3|900.8|73097
1608108000000|2020-12-16 08:40:00|901.8|901.4|903.2|902.9|903.2|903.1|901.2|900.7|41737
1608108300000|2020-12-16 08:45:00|903.1|902.7|905|904.6|906|905.9|902.7|902.3|148278
1608108600000|2020-12-16 08:50:00|904.9|904.7|907.8|907.6|907.8|907.7|904|903.7|110110
1608108900000|2020-12-16 08:55:00|908|907.7|908.3|908|909.3|909|908|907.6|96236
1608109200000|2020-12-16 09:00:00|908.2|907.9|909.2|908.8|909.9|909.7|907.2|907|133777
1608109500000|2020-12-16 09:05:00|909.3|908.9|909.7|909.5|910.8|910.6|908.9|908.7|35709
1608109800000|2020-12-16 09:10:00|909.8|909.3|910.7|910.5|910.8|910.6|909.1|908.8|41494
1608110100000|2020-12-16 09:15:00|910.8|910.6|910.8|910.6|911|910.9|909.8|909.6|86895
1608110400000|2020-12-16 09:20:00|911|910.7|912|911.7|912.4|912.1|910.9|910.6|50591
1608110700000|2020-12-16 09:25:00|912.1|911.8|911.4|911.2|912.5|912.3|910.4|910.2|44596
1608111000000|2020-12-16 09:30:00|911.3|911|911.2|911|912.6|912.4|911|910.5|36096
1608111300000|2020-12-16 09:35:00|911.1|911.1|911.3|910.9|912.6|912.3|911|910.7|85032
1608111600000|2020-12-16 09:40:00|911.2|911|911.7|911.5|913|912.7|911.2|911|75842
1608111900000|2020-12-16 09:45:00|911.8|911.6|911.3|911.2|912.5|912.3|911.1|911|117585
1608112200000|2020-12-16 09:50:00|911.2|911.1|909|908.9|911.5|911.2|909|908.8|204578
1608112500000|2020-12-16 09:55:00|909.1|908.8|910.1|910|910.7|910.5|908.9|908.8|42705
1608112800000|2020-12-16 10:00:00|910.3|909.9|909.4|909.1|910.8|910.5|909.4|909.1|22987
1608113100000|2020-12-16 10:05:00|909.3|909|908.5|908.1|909.8|909.6|905.1|904.8|173119
1608113400000|2020-12-16 10:10:00|908.6|908|907|906.9|908.6|908.5|907|906.6|81346
1608113700000|2020-12-16 10:15:00|907.2|907|908.8|908.4|910|909.6|906.6|906.3|94947
1608114000000|2020-12-16 10:20:00|908.7|908.3|909.2|908.9|909.3|909.1|908.2|908|37610
1608114300000|2020-12-16 10:25:00|909.3|909|910.9|910.7|911.2|911|909.3|909|36454
1608114600000|2020-12-16 10:30:00|910.8|910.6|910|909.7|910.8|910.6|909|908.6|20365
1608114900000|2020-12-16 10:35:00|910.1|909.8|909.2|909|910.3|910.1|909.1|908.9|28532
1608115200000|2020-12-16 10:40:00|909.3|909.1|909.9|909.7|909.9|909.7|909|908.8|29283
1608115500000|2020-12-16 10:45:00|909.8|909.6|909.7|909.5|909.8|909.6|909.1|908.8|23292
1608115800000|2020-12-16 10:50:00|909.6|909.6|909.3|909.1|909.8|909.7|909.1|909|25083
1608116100000|2020-12-16 10:55:00|909.4|909.2|910.4|910.2|910.8|910.6|909|908.8|46599
1608116400000|2020-12-16 11:00:00|910.3|910.1|908.9|908.7|910.4|910.3|908.7|908.6|27293
1608116700000|2020-12-16 11:05:00|908.8|908.6|909.4|909.1|909.5|909.1|908.1|908|60326
1608117000000|2020-12-16 11:10:00|909.5|909.2|908.7|908.3|909.5|909.3|908.1|908|48076
1608117300000|2020-12-16 11:15:00|908.6|908.4|908.9|908.8|909.3|909|908.5|908.3|15670
1608117600000|2020-12-16 11:20:00|908.8|908.7|909.3|909.1|909.4|909.3|908.8|908.6|35055
1608117900000|2020-12-16 11:25:00|909.4|909.2|909.4|909.1|910.5|910.4|909.3|909.1|61311
1608118200000|2020-12-16 11:30:00|909.3|909|911.2|911|911.4|911.1|908.8|908.5|41350
1608118500000|2020-12-16 11:35:00|911.1|910.9|910.4|910.2|911.3|911|909.8|909.6|59004
1608118800000|2020-12-16 11:40:00|910.3|910|910.9|910.7|911|910.7|909.6|909.2|18840
1608119100000|2020-12-16 11:45:00|910.7|910.6|912.7|912.6|912.7|912.6|910.7|910.5|84116
1608119400000|2020-12-16 11:50:00|912.6|912.5|912.9|912.5|913.2|912.9|912|911.7|23721
1608119700000|2020-12-16 11:55:00|912.8|912.4|914.9|914.8|914.9|914.8|912.7|912.4|51355
1608120000000|2020-12-16 12:00:00|914.4|914.7|914.2|914|915.9|915.7|913.8|913.5|120124
1608120300000|2020-12-16 12:05:00|914.1|914.1|912.8|912.5|914.2|914.1|912.6|912.4|27572
1608120600000|2020-12-16 12:10:00|912.7|912.4|913.4|913.1|914.4|914.1|912.6|912.4|26690
1608120900000|2020-12-16 12:15:00|913.3|913|912.2|912|913.3|913|912|911.7|21011
1608121200000|2020-12-16 12:20:00|912.1|911.9|912.2|912|912.8|912.7|911.7|911.6|59102
1608121500000|2020-12-16 12:25:00|912.3|911.9|911.9|911.7|912.3|912.1|911.7|911.6|30590
1608121800000|2020-12-16 12:30:00|911.8|911.6|911.5|911.2|912|911.8|911.2|911|32487
1608122100000|2020-12-16 12:35:00|911.6|911.3|909.8|909.5|911.6|911.4|909.5|909.4|53594
1608122400000|2020-12-16 12:40:00|909.7|909.4|909.4|909.3|910.4|910.1|909.2|909|80254
1608122700000|2020-12-16 12:45:00|909.3|909.1|909.3|909.1|909.6|909.4|908.7|908.6|17193
1608123000000|2020-12-16 12:50:00|909.2|909|908|907.8|909.3|909.1|907.9|907.8|81177
1608123300000|2020-12-16 12:55:00|907.9|907.9|908.9|908.6|908.9|908.6|907.8|907.7|71605
1608123600000|2020-12-16 13:00:00|909|908.5|909.5|909.2|909.8|909.6|908.6|908.5|22281
1608123900000|2020-12-16 13:05:00|909.4|909.1|908.9|908.6|909.7|909.5|908.1|908|15901
1608124200000|2020-12-16 13:10:00|909|908.7|910.6|910.3|910.9|910.5|908|907.8|31545
1608124500000|2020-12-16 13:15:00|910.5|910.2|911.3|911.1|911.9|911.7|909.9|909.7|43516
1608124800000|2020-12-16 13:20:00|911.2|911|909.8|909.7|911.3|911.1|909.6|909.4|22707
1608125100000|2020-12-16 13:25:00|909.9|909.6|909.2|909|910.7|910.4|908.9|908.7|23778
1608125400000|2020-12-16 13:30:00|909.1|908.9|907|906.7|910.3|909.3|906.9|906.7|85621
1608125700000|2020-12-16 13:35:00|906.9|906.8|905.8|905.6|907|906.8|904.9|904.6|99895
1608126000000|2020-12-16 13:40:00|905.9|905.5|904.6|904.3|905.9|905.5|904.2|903.9|16860
1608126300000|2020-12-16 13:45:00|904.5|904.1|906|905.7|906|905.7|903.8|903.7|20284
1608126600000|2020-12-16 13:50:00|905.9|905.6|905.2|905|905.9|905.6|904|903.8|25865
1608126900000|2020-12-16 13:55:00|905.1|904.9|905.4|905.3|905.4|905.3|904.2|904.1|22600
1608127200000|2020-12-16 14:00:00|905.5|905.4|907.1|907|907.4|907.2|905.5|905.4|81232
1608127500000|2020-12-16 14:05:00|907|906.9|907.5|907.3|907.8|907.5|906.5|906.3|32004
1608127800000|2020-12-16 14:10:00|907.6|907.4|908.4|908.3|908.5|908.4|907.1|907|39008
1608128100000|2020-12-16 14:15:00|908.3|908.2|908.3|908.2|908.3|908.2|907.5|907.2|39335
1608128400000|2020-12-16 14:20:00|908.4|908.1|912|911.8|912.1|911.8|908.4|908|64573
1608128700000|2020-12-16 14:25:00|911.9|911.9|909.6|909.2|911.9|911.9|909.1|908.9|252163
1608129000000|2020-12-16 14:30:00|909.5|909.3|904.8|904.4|909.5|909.4|904.4|904.2|125878
1608129300000|2020-12-16 14:35:00|904.9|904.5|905.7|905.5|906.4|905.9|904.6|904.4|81238
1608129600000|2020-12-16 14:40:00|905.8|905.6|905|904.7|906.1|905.8|902.5|902.3|101601
1608129900000|2020-12-16 14:45:00|905.1|904.8|903.6|903.3|906.1|905.8|903.2|903|70140
1608130200000|2020-12-16 14:50:00|903.7|903.4|902.1|901.9|904.1|903.9|901.6|901.2|63199
1608130500000|2020-12-16 14:55:00|902.2|902|904.9|904.6|904.9|904.6|901.5|901.2|59771
1608130800000|2020-12-16 15:00:00|905|904.7|900.1|899.9|905.7|905.3|899.7|899.4|215465
1608131100000|2020-12-16 15:05:00|900.2|900|899.7|899.4|901.7|901.2|899.5|899.1|75229
1608131400000|2020-12-16 15:10:00|899.8|899.3|899|898.5|899.8|899.4|897.8|897.5|113085
1608131700000|2020-12-16 15:15:00|898.9|898.4|897.9|897.7|900.3|899.8|897.7|897.4|54265
1608132000000|2020-12-16 15:20:00|897.8|897.6|898|897.7|898.7|898.4|897.1|896.6|99634
1608132300000|2020-12-16 15:25:00|898.1|897.6|898.1|898|898.6|898.2|897.4|897.1|49170
1608132600000|2020-12-16 15:30:00|898.2|897.9|898.5|898.1|900.3|899.9|898.1|897.8|74321
1608132900000|2020-12-16 15:35:00|898.4|898.2|898.6|898.2|898.8|898.3|897.3|897.1|70420
1608133200000|2020-12-16 15:40:00|898.5|898.1|897.6|897.3|898.7|898.4|897.2|897.1|47960
1608133500000|2020-12-16 15:45:00|897.5|897.2|898.2|898.1|899.4|899.2|897.2|897.1|38959
1608133800000|2020-12-16 15:50:00|898.3|898|897.7|897.5|898.4|898.2|897.1|897|70241
1608134100000|2020-12-16 15:55:00|897.6|897.4|898.5|898.3|898.6|898.3|897|896.9|54954
1608134400000|2020-12-16 16:00:00|898.6|898.4|898.3|898.1|898.8|898.5|897.1|897|79792
1608134700000|2020-12-16 16:05:00|898.2|898|897.3|897|898.2|898.1|896.9|896.6|101870
1608135000000|2020-12-16 16:10:00|897.4|896.9|897.9|897.7|898|897.9|897.2|896.9|65425
1608135300000|2020-12-16 16:15:00|897.8|897.6|897.8|897.6|898.1|898|897.2|897.1|69886
1608135600000|2020-12-16 16:20:00|898.1|897.7|898.9|898.7|899.2|898.9|896.9|896.8|114611
1608135900000|2020-12-16 16:25:00|899|898.8|900.4|900|900.4|900|898.3|898|184142
1608192000000|2020-12-17 08:00:00|903.4|903|909.7|908.4|913.4|912.3|903.4|903|296251
1608192300000|2020-12-17 08:05:00|909.9|909.5|906.5|906.1|911|909.6|904.8|904|86498
1608192600000|2020-12-17 08:10:00|906.4|905.8|905.6|905.3|906.6|905.8|902.7|902|149806
1608192900000|2020-12-17 08:15:00|905.7|905.1|905.1|904.6|907.7|907|904.6|904|64515
1608193200000|2020-12-17 08:20:00|905.2|904.7|905.5|905|906.7|906|903.4|903|78988
1608193500000|2020-12-17 08:25:00|905.1|905.1|905|904.3|906.5|905.8|903.6|903.1|61515
1608193800000|2020-12-17 08:30:00|904.9|904.4|906.4|905.9|906.5|905.9|903.9|903.6|85201
1608194100000|2020-12-17 08:35:00|906.5|906|905.8|905.5|908|907.8|905.8|905.3|168282
1608194400000|2020-12-17 08:40:00|905.7|905.4|908.5|908.1|909|908.4|905.5|905.4|112146
1608194700000|2020-12-17 08:45:00|908.4|908.2|908.6|908.2|909.8|909.6|908.2|907.7|59483
1608195000000|2020-12-17 08:50:00|908.7|908.1|909.2|908.8|909.6|909.1|908|907.7|37524
1608195300000|2020-12-17 08:55:00|909.3|908.9|908.4|908.1|909.3|908.9|907.9|907.7|32827
1608195600000|2020-12-17 09:00:00|908.5|908.2|910.6|910.3|910.8|910.4|908.2|907.9|67217
1608195900000|2020-12-17 09:05:00|910.5|910.2|911|910.8|911.9|911.7|910.3|910.1|102045
1608196200000|2020-12-17 09:10:00|911.1|910.7|911.4|911.1|912|911.7|910.6|910.2|51095
1608196500000|2020-12-17 09:15:00|911.5|911|909.4|909.1|911.8|911.6|909.3|909.1|44855
1608196800000|2020-12-17 09:20:00|909.5|909.2|909.1|908.8|909.5|909.4|908.2|907.9|43634
1608197100000|2020-12-17 09:25:00|909|908.9|906.8|906.7|909.5|909.3|906.6|906.2|61379
1608197400000|2020-12-17 09:30:00|907|906.8|906.1|906|907.9|907.5|906|905.8|91068
1608197700000|2020-12-17 09:35:00|906.2|906.1|906.7|906.5|907|906.7|905.7|905.5|76018
1608198000000|2020-12-17 09:40:00|906.6|906.4|906.7|906.3|907.2|906.9|906|905.8|47494
1608198300000|2020-12-17 09:45:00|906.6|906.2|906.1|906|906.7|906.5|906|905.8|66897
1608198600000|2020-12-17 09:50:00|906|905.8|907.2|906.9|907.5|907.3|906|905.8|80524
1608198900000|2020-12-17 09:55:00|907.1|906.8|905.8|905.6|907.1|906.9|905.8|905.5|59478
1608199200000|2020-12-17 10:00:00|906|905.9|903.3|903.1|906|905.9|903.3|903.1|42366
1608199500000|2020-12-17 10:05:00|903.4|903.2|902.9|902.7|903.5|903.3|902.7|902.5|70700
1608199800000|2020-12-17 10:10:00|903|902.6|902.1|902|903|902.7|901.3|901|42720
1608200100000|2020-12-17 10:15:00|902.2|902.1|904.3|904.1|905|904.6|902|901.6|62920
1608200400000|2020-12-17 10:20:00|904.2|904|902.7|902.4|904.3|904|902.4|902.3|25175
1608200700000|2020-12-17 10:25:00|902.8|902.5|903.9|903.7|904|903.9|902.5|902.3|19401
1608201000000|2020-12-17 10:30:00|903.8|903.6|904.4|904.1|905.1|904.8|903.3|903.1|77678
1608201300000|2020-12-17 10:35:00|904.3|904|902.2|902.1|904.3|904|902.2|902|46255
1608201600000|2020-12-17 10:40:00|902.1|902|903.4|903.2|903.5|903.2|902.1|902|42013
1608201900000|2020-12-17 10:45:00|903.5|903.1|902.4|902.3|903.8|903.4|902.4|902.3|32476
1608202200000|2020-12-17 10:50:00|902.6|902.4|901|900.9|902.7|902.6|901|900.9|65112
1608202500000|2020-12-17 10:55:00|901.1|900.8|900.3|900.1|902.2|902|900.3|900|95647
1608202800000|2020-12-17 11:00:00|900.4|900.2|902.6|902.5|903.1|903|900.1|900|88045
1608203100000|2020-12-17 11:05:00|902.8|902.6|905.4|905.2|905.5|905.2|902.6|902.5|176235
1608203400000|2020-12-17 11:10:00|905.3|905.1|904|903.7|905.3|905.1|903.6|903.3|79647
1608203700000|2020-12-17 11:15:00|903.9|903.6|902.7|902.5|904.5|904.3|902.5|902.3|59297
1608204000000|2020-12-17 11:20:00|902.6|902.4|901.8|901.5|902.7|902.5|901.5|901.4|18420
1608204300000|2020-12-17 11:25:00|901.7|901.6|901.6|901.1|902.5|902.4|901.1|901|29305
1608204600000|2020-12-17 11:30:00|901.5|901.2|901.3|901.1|902.4|902.3|901.3|901.1|12430
1608204900000|2020-12-17 11:35:00|901.4|901.2|903|902.8|903.7|903.2|901.3|901.1|26021
1608205200000|2020-12-17 11:40:00|903.1|902.9|902.7|902.5|903.5|903.1|902.6|902.4|18278
1608205500000|2020-12-17 11:45:00|902.8|902.6|903.9|903.6|904.1|904|902.8|902.6|29763
1608205800000|2020-12-17 11:50:00|903.8|903.5|902.8|902.6|903.9|903.6|902.7|902.5|17110
1608206100000|2020-12-17 11:55:00|902.9|902.7|903.7|903.6|903.9|903.6|902.3|902|36057
1608206400000|2020-12-17 12:00:00|902.3|902.1|903.1|902.9|903.4|903.2|902|901.8|24427
1608206700000|2020-12-17 12:05:00|903|902.8|904.3|904|905|904.7|902.9|902.6|28034
1608207000000|2020-12-17 12:10:00|904.2|904.1|904.4|904.1|904.9|904.7|903.8|903.6|22393
1608207300000|2020-12-17 12:15:00|904.3|904|903.3|903.2|904.5|904.3|903.3|903|9610
1608207600000|2020-12-17 12:20:00|903.4|903.3|903.4|903.2|904.1|903.8|903.3|903|15317
1608207900000|2020-12-17 12:25:00|903.5|903.3|902.4|902.1|904|903.6|901.7|901.4|33623
1608208200000|2020-12-17 12:30:00|902.3|902.2|903.1|902.8|903.4|903.1|902.2|902|13559
1608208500000|2020-12-17 12:35:00|903.2|902.9|902.9|902.6|903.6|903.3|902.5|902.4|29608
1608208800000|2020-12-17 12:40:00|903|902.5|903|902.9|903.3|903|902|901.8|6890
1608209100000|2020-12-17 12:45:00|903.1|902.8|904.3|903.9|905.3|905.1|903|902.7|47734
1608209400000|2020-12-17 12:50:00|904.2|903.8|904.3|904|904.7|904.4|903.9|903.6|18384
1608209700000|2020-12-17 12:55:00|904.2|903.9|904.1|903.7|904.8|904.6|903.9|903.6|11004
1608210000000|2020-12-17 13:00:00|904|903.8|904.7|904.3|905|904.6|903.7|903.3|16608
1608210300000|2020-12-17 13:05:00|904.6|904.2|905.2|904.9|905.5|905.3|903.7|903.4|78873
1608210600000|2020-12-17 13:10:00|905.3|905|905|904.7|905.4|905.1|904.6|904.3|12637
1608210900000|2020-12-17 13:15:00|904.9|904.6|905.3|905|905.5|905|904.1|903.9|41150
1608211200000|2020-12-17 13:20:00|905.2|904.9|905.2|904.9|905.3|905|903.6|903.4|50290
1608211500000|2020-12-17 13:25:00|905.3|905|905.3|905|905.9|905.7|904.8|904.6|30420
1608211800000|2020-12-17 13:30:00|905.2|905.1|906.1|905.9|906.2|906.1|904.1|903.8|52225
1608212100000|2020-12-17 13:35:00|906.2|906|906|905.9|906.2|906|905.3|905|42890
1608212400000|2020-12-17 13:40:00|905.9|905.8|906|905.6|906.4|906.2|905.1|904.6|93333
1608212700000|2020-12-17 13:45:00|905.9|905.5|905.4|905.2|906.2|906|905.1|904.9|23511
1608213000000|2020-12-17 13:50:00|905.5|905.3|905.8|905.6|906.2|906|904.7|904.4|38616
1608213300000|2020-12-17 13:55:00|905.7|905.5|905.9|905.7|906.1|905.8|905.1|904.9|46669
1608213600000|2020-12-17 14:00:00|906|905.8|905.6|905.4|906.9|906.7|905.4|905.2|33507
1608213900000|2020-12-17 14:05:00|905.7|905.5|907|906.7|907.7|907.5|905.5|905.3|86877
1608214200000|2020-12-17 14:10:00|906.9|906.6|907.1|906.7|907.6|907.4|906.1|905.8|119975
1608214500000|2020-12-17 14:15:00|907.2|906.8|907.7|907.6|908|907.9|906.7|906.6|95596
1608214800000|2020-12-17 14:20:00|907.6|907.4|907.1|906.7|908|907.9|906.9|906.6|27359
1608215100000|2020-12-17 14:25:00|907.2|906.8|910.1|909.8|910.6|910.3|907.2|906.8|199405
1608215400000|2020-12-17 14:30:00|910|909.7|909.3|909|910|909.7|907.9|907.5|207497
1608215700000|2020-12-17 14:35:00|909.2|908.9|908.5|908.3|910|909.8|907.6|907.1|120344
1608216000000|2020-12-17 14:40:00|908.6|908.2|907.9|907.7|909.7|909.3|907.5|907.4|96071
1608216300000|2020-12-17 14:45:00|908.1|907.8|909|908.8|910|909.8|907.8|907.5|105803
1608216600000|2020-12-17 14:50:00|909.1|908.9|908.8|908.5|909.8|909.5|907.8|907.7|88266
1608216900000|2020-12-17 14:55:00|908.7|908.6|909.8|909.5|910.6|910.4|908.6|908.3|142502
1608217200000|2020-12-17 15:00:00|909.9|909.6|908.2|907.9|910.4|910.1|908.2|907.9|71802
1608217500000|2020-12-17 15:05:00|908.3|908|909.5|909.2|909.8|909.6|908.2|907.9|50228
1608217800000|2020-12-17 15:10:00|909.4|909.1|909.3|909.2|909.5|909.4|908.4|908.1|178978
1608218100000|2020-12-17 15:15:00|909.2|909.1|909.3|909|910.2|910|907.8|907.6|117864
1608218400000|2020-12-17 15:20:00|909.2|909.1|910.3|910.1|910.7|910.4|908.4|908.2|175499
1608218700000|2020-12-17 15:25:00|910.4|910.2|911.2|911|911.2|911.1|909.3|909|119660
1608219000000|2020-12-17 15:30:00|911.1|910.9|910.5|910.2|911.5|911.4|910.1|910|90000
1608219300000|2020-12-17 15:35:00|910.4|910.1|909|908.7|910.4|910.1|908.9|908.6|64889
1608219600000|2020-12-17 15:40:00|909.1|908.8|907.9|907.6|909.2|909|907.6|907.3|122775
1608219900000|2020-12-17 15:45:00|908|907.7|908.5|908.2|909.2|909|907.4|907.1|89733
1608220200000|2020-12-17 15:50:00|908.4|908.1|908.3|908.1|908.4|908.2|907.4|907.1|61740
1608220500000|2020-12-17 15:55:00|908.2|908|908.9|908.5|909.3|909.1|907.7|907.4|54445
1608220800000|2020-12-17 16:00:00|908.8|908.4|909.3|909|910|909.8|908.2|908|102077
1608221100000|2020-12-17 16:05:00|909.2|909.1|910.2|910|910.3|910.1|909|908.7|80818
1608221400000|2020-12-17 16:10:00|910.3|910.1|910.8|910.6|910.9|910.6|909.4|909.3|123867
1608221700000|2020-12-17 16:15:00|910.7|910.5|911|910.8|911.5|911.3|910.4|910.1|221675
1608222000000|2020-12-17 16:20:00|910.9|910.9|912.2|911.9|912.2|912.1|910.6|910.3|226165
1608222300000|2020-12-17 16:25:00|912.1|911.8|910.8|910.4|912.1|911.9|910.5|910.1|162737
1608278400000|2020-12-18 08:00:00|909|906|905.7|904.9|909|906.7|902.1|901.3|152365
1608278700000|2020-12-18 08:05:00|905.8|905|903.5|902.8|906.2|905.6|902.1|901.5|167081
1608279000000|2020-12-18 08:10:00|903.6|903|899.5|898.9|904.6|903.9|899.2|898.4|181107
1608279300000|2020-12-18 08:15:00|899.6|899|904.3|903.6|905|904.2|898.7|898.2|82463
1608279600000|2020-12-18 08:20:00|904.4|903.7|905|904.6|905.5|904.9|903.5|903|80342
1608279900000|2020-12-18 08:25:00|905.1|904.7|904.1|903.7|905.8|905.2|903.9|903.7|54070
1608280200000|2020-12-18 08:30:00|904|903.6|905.9|905.6|906.5|905.9|903.6|902.9|142626
1608280500000|2020-12-18 08:35:00|906.1|905.7|906.6|906.3|907.6|907.1|905.7|905.3|69983
1608280800000|2020-12-18 08:40:00|906.7|906.4|907.7|907.2|908.4|908.1|906.7|906.4|34425
1608281100000|2020-12-18 08:45:00|907.8|907.3|905.8|905.5|907.9|907.5|905.8|905.2|98779
1608281400000|2020-12-18 08:50:00|905.9|905.6|905.2|904.8|907.1|906.8|904.9|904.5|37564
1608281700000|2020-12-18 08:55:00|905.1|904.9|903.5|903|905.2|904.9|903.1|902.7|29428
1608282000000|2020-12-18 09:00:00|903.6|903.1|903.6|903.3|904.4|904.1|902.9|902.5|52148
1608282300000|2020-12-18 09:05:00|903.5|903.2|908|907.5|909|908.5|902.8|902.4|213578
1608282600000|2020-12-18 09:10:00|908.1|907.6|905.6|905.1|908.6|908.1|905.3|904.8|68424
1608282900000|2020-12-18 09:15:00|905.7|905.2|905.9|905.4|906.2|905.8|903.9|903.5|160414
1608283200000|2020-12-18 09:20:00|905.8|905.3|904.7|904.2|905.9|905.6|903.8|903.5|48826
1608283500000|2020-12-18 09:25:00|904.6|904.1|904.6|904.2|905.1|904.6|903.7|903.4|75358
1608283800000|2020-12-18 09:30:00|904.7|904.3|902.5|902.2|904.8|904.4|901.9|901.6|64547
1608284100000|2020-12-18 09:35:00|902.4|902.1|902.8|902.5|903.1|902.7|901.6|901.2|139617
1608284400000|2020-12-18 09:40:00|902.7|902.4|902.5|902.2|903|902.6|901.8|901.6|42557
1608284700000|2020-12-18 09:45:00|902.6|902.3|902.9|902.6|903|902.8|901.4|901.1|162248
1608285000000|2020-12-18 09:50:00|902.8|902.5|902.7|902.4|903.4|903.1|902.1|901.8|44795
1608285300000|2020-12-18 09:55:00|902.8|902.5|904.5|904.1|904.7|904.4|902.6|902.5|74746
1608285600000|2020-12-18 10:00:00|904.7|904.2|906.9|906.5|907|906.6|904.1|903.7|94302
1608285900000|2020-12-18 10:05:00|907.1|906.6|907.3|906.9|907.7|907.3|905.3|905|154401
1608286200000|2020-12-18 10:10:00|907.2|906.8|906.9|906.6|907.3|906.9|905.7|905.4|48934
1608286500000|2020-12-18 10:15:00|906.8|906.5|906.2|905.8|907.4|907.1|905.8|905.5|105189
1608286800000|2020-12-18 10:20:00|906.3|905.9|906.7|906.3|907.7|907.3|906.2|905.8|56433
1608287100000|2020-12-18 10:25:00|906.6|906.2|909.2|908.8|909.5|909.1|906.5|906.1|138840
1608287400000|2020-12-18 10:30:00|909.1|908.7|910.6|910.3|910.7|910.6|907.2|907|96607
1608287700000|2020-12-18 10:35:00|910.8|910.2|909.8|909.4|911.5|911.2|909.1|908.9|81351
1608288000000|2020-12-18 10:40:00|909.7|909.2|910.7|910.2|910.9|910.4|909|908.8|53756
1608288300000|2020-12-18 10:45:00|910.6|910.3|909.6|909.3|910.7|910.6|908.8|908.6|75185
1608288600000|2020-12-18 10:50:00|909.5|909.2|908.2|907.9|910.8|910.5|906|905.6|1348652
1608288900000|2020-12-18 10:55:00|908.1|907.8|910.2|909.9|911.1|910.8|907.9|907.7|1192827
1608289200000|2020-12-18 11:00:00|910.1|910|907.3|907|910.1|910|907.3|907|122477
1608289500000|2020-12-18 11:05:00|907.4|907.1|907.2|906.9|908.4|908|906.4|906.1|121058
1608289800000|2020-12-18 11:10:00|907.3|907|906.8|906.6|908.1|907.9|905.5|905.3|148402
1608290100000|2020-12-18 11:15:00|906.7|906.5|908.2|908|908.4|908.1|906.4|906|78504
1608290400000|2020-12-18 11:20:00|908.3|908.1|907.3|907.1|908.8|908.7|907.3|907|44596
1608290700000|2020-12-18 11:25:00|907.4|907|906|905.6|907.5|907.1|905.7|905.5|25160
1608291000000|2020-12-18 11:30:00|906.1|905.7|906.4|906|906.7|906.4|905.7|905.5|15983
1608291300000|2020-12-18 11:35:00|906.3|906.1|907.4|907.1|907.4|907.1|906.3|906.1|18086
1608291600000|2020-12-18 11:40:00|907.3|907|905.6|905.3|907.3|907|905.5|905.3|19910
1608291900000|2020-12-18 11:45:00|905.7|905.4|906|905.7|906|905.7|904.8|904.6|43256
1608292200000|2020-12-18 11:50:00|905.8|905.8|905.9|905.6|906.5|906.2|904.6|904.4|187677
1608292500000|2020-12-18 11:55:00|906|905.7|905.6|905.3|906.7|906.5|905.2|905|34576
1608292800000|2020-12-18 12:00:00|905.7|905.4|906.1|905.9|906.2|905.9|905.6|905.4|3258
1608293100000|2020-12-18 12:05:00|907.7|907.1|906.4|906|907.7|907.5|906|905.6|2440488
1608293400000|2020-12-18 12:10:00|906.3|905.9|905.3|905|906.3|906.1|905.1|904.8|51706
1608293700000|2020-12-18 12:15:00|905.4|905.1|906.1|905.7|906.6|906.4|905|904.8|33462
1608294000000|2020-12-18 12:20:00|906.2|905.8|906.6|906.3|906.8|906.5|905.8|905.6|30558
1608294300000|2020-12-18 12:25:00|906.7|906.4|906.4|906.1|906.9|906.8|905.9|905.6|39449
1608294600000|2020-12-18 12:30:00|906.3|906|906.5|906.2|906.8|906.6|905.6|905.2|22438
1608294900000|2020-12-18 12:35:00|906.6|906.3|907.3|907|907.4|907.1|906.2|906|43059
1608295200000|2020-12-18 12:40:00|907.2|906.9|906.9|906.6|907.6|907.4|906.2|906|79956
1608295500000|2020-12-18 12:45:00|907|906.7|906.7|906.3|907.4|907.1|906.4|906.2|24341
1608295800000|2020-12-18 12:50:00|906.6|906.4|906.6|906.3|907.1|906.9|905.5|905.4|70520
1608296100000|2020-12-18 12:55:00|906.7|906.4|906.1|905.7|907.3|907.1|906|905.7|41564
1608296400000|2020-12-18 13:00:00|906|905.6|905.9|905.6|906.1|905.9|905.4|905.2|39012
1608296700000|2020-12-18 13:05:00|906|905.7|905.9|905.5|906.1|905.9|905.3|905|30330
1608297000000|2020-12-18 13:10:00|906|905.6|907|906.7|907|906.7|905.8|905.5|28880
1608297300000|2020-12-18 13:15:00|906.9|906.5|906.7|906.5|906.9|906.7|905.9|905.7|40445
1608297600000|2020-12-18 13:20:00|906.6|906.2|906.3|906|906.7|906.4|905.9|905.7|37048
1608297900000|2020-12-18 13:25:00|906.2|906.1|906.6|906.3|906.6|906.3|905.5|905.4|17599
1608298200000|2020-12-18 13:30:00|906.7|906.4|906.8|906.5|907.1|906.8|906.3|906|39257
1608298500000|2020-12-18 13:35:00|906.7|906.4|907.3|906.9|907.5|907.3|906.1|905.9|54288
1608298800000|2020-12-18 13:40:00|907.2|906.8|907.9|907.5|908.3|908|906.7|906.6|41898
1608299100000|2020-12-18 13:45:00|907.8|907.6|907.7|907.4|907.9|907.6|907.2|907.1|29742
1608299400000|2020-12-18 13:50:00|907.8|907.5|908.1|907.9|908.2|907.9|907.5|907.2|55996
1608299700000|2020-12-18 13:55:00|908.2|908|907.7|907.5|908.4|908.1|907.1|906.9|38681
1608300000000|2020-12-18 14:00:00|907.6|907.4|907.8|907.6|908.3|907.9|907.1|906.7|41620
1608300300000|2020-12-18 14:05:00|907.9|907.7|908.8|908.5|909|908.7|907.5|907.2|35538
1608300600000|2020-12-18 14:10:00|909|908.6|908.9|908.7|909.7|909.5|908.3|908.1|47046
1608300900000|2020-12-18 14:15:00|908.8|908.6|909.9|909.5|909.9|909.6|908.8|908.4|36065
1608301200000|2020-12-18 14:20:00|909.8|909.6|909.2|909|910.4|910.1|908.7|908.4|33449
1608301500000|2020-12-18 14:25:00|909.1|908.9|908.2|907.9|909.1|908.9|907.8|907.4|37324
1608301800000|2020-12-18 14:30:00|908.1|907.8|907|906.6|908.2|907.8|905.9|905.8|110965
1608302100000|2020-12-18 14:35:00|906.9|906.5|906.7|906.4|907.6|907.4|906.4|906.1|88386
1608302400000|2020-12-18 14:40:00|906.6|906.3|907.3|907|908.2|907.9|905.7|905.4|83148
1608302700000|2020-12-18 14:45:00|907.2|907.1|907.5|907.2|908.3|908|907|906.6|118627
1608303000000|2020-12-18 14:50:00|907.6|907.1|903.7|903.6|907.6|907.2|903.5|903.2|143558
1608303300000|2020-12-18 14:55:00|903.9|903.7|904|903.7|905|904.7|903.6|903.3|107345
1608303600000|2020-12-18 15:00:00|903.9|903.6|901.8|901.3|904.3|904|901.5|901.3|87242
1608303900000|2020-12-18 15:05:00|901.7|901.4|903|902.7|903.3|902.9|901.4|901.1|87007
1608304200000|2020-12-18 15:10:00|903.1|902.8|902.7|902.4|903.3|903|901.9|901.7|81662
1608304500000|2020-12-18 15:15:00|902.8|902.3|902.4|902.1|903.2|902.8|901.5|901.4|68278
1608304800000|2020-12-18 15:20:00|902.3|902|901.7|901.5|902.7|902.4|901.4|901.2|134314
1608305100000|2020-12-18 15:25:00|901.6|901.6|901.4|901.1|903.2|902.8|901.3|901.1|70022
1608305400000|2020-12-18 15:30:00|901.5|901|901.8|901.5|902.8|902.4|901|900.6|137639
1608305700000|2020-12-18 15:35:00|901.7|901.6|902.1|901.9|902.7|902.4|901.5|901.2|63233
1608306000000|2020-12-18 15:40:00|902.2|901.8|902.7|902.4|902.7|902.5|901|900.7|91689
1608306300000|2020-12-18 15:45:00|902.6|902.5|901.2|900.9|903.4|903.1|900.6|900.4|140533
1608306600000|2020-12-18 15:50:00|901.1|900.8|900.2|900|901.3|901|900.1|900|121119
1608306900000|2020-12-18 15:55:00|900.3|900.1|901.2|900.9|901.3|901|899.9|899.8|72762
1608307200000|2020-12-18 16:00:00|901.1|900.8|900.1|899.8|901.3|901.1|899.7|899.5|141713
1608307500000|2020-12-18 16:05:00|900.2|899.9|902.8|902.6|902.8|902.6|900.1|899.9|139165
1608307800000|2020-12-18 16:10:00|902.7|902.5|901.1|900.8|902.7|902.5|900.3|900|112446
1608308100000|2020-12-18 16:15:00|901|900.7|901.3|901|901.8|901.6|899|898.9|203872
1608308400000|2020-12-18 16:20:00|901.2|900.9|901.8|901.7|901.9|901.7|900.3|900.2|109628
1608308700000|2020-12-18 16:25:00|901.7|901.5|900.9|900.5|902.1|902|899.7|899.4|193466
1608537600000|2020-12-21 08:00:00|891.7|889|873.9|873.3|891.7|890.1|873.1|873|405939
1608537900000|2020-12-21 08:05:00|873.3|873.2|868.1|867.5|875.5|874.6|866.5|866|525023
1608538200000|2020-12-21 08:10:00|868.2|867.4|866.2|866|869.6|869.1|865.9|865.2|325326
1608538500000|2020-12-21 08:15:00|865.9|865|872|871.4|872.3|871.6|865.9|865|137100
1608538800000|2020-12-21 08:20:00|871.9|871.3|872.3|871.7|874.9|874.4|871.4|870.8|182254
1608539100000|2020-12-21 08:25:00|872.2|871.8|867.5|867|872.3|872|867.3|866.8|187561
1608539400000|2020-12-21 08:30:00|867.6|867.1|871.8|871.3|872.3|871.7|867.3|867.1|76311
1608539700000|2020-12-21 08:35:00|871.7|871.1|876.1|875.5|877.8|877.5|870.5|870|56169
1608540000000|2020-12-21 08:40:00|876.2|875.3|874|873.2|877.6|877|873.8|873|78945
1608540300000|2020-12-21 08:45:00|874.2|873.3|873.7|873.2|875.2|874.7|872.1|871.4|94632
1608540600000|2020-12-21 08:50:00|873.8|873.3|873.9|873.3|878.3|877.8|873.3|872.9|151310
1608540900000|2020-12-21 08:55:00|874|873.4|873.2|872.8|874.8|874.4|873|872.5|107070
1608541200000|2020-12-21 09:00:00|873.1|872.6|873.3|873|873.9|873.6|872.1|871.6|74507
1608541500000|2020-12-21 09:05:00|873.2|872.9|871.8|871.3|873.3|873|871.2|870.7|54831
1608541800000|2020-12-21 09:10:00|871.7|871.4|871.5|871.1|872.1|871.6|870|869.7|64786
1608542100000|2020-12-21 09:15:00|871.6|871.2|873.1|872.6|873.9|873.7|871.3|871.1|54378
1608542400000|2020-12-21 09:20:00|873.2|872.5|873.3|873|873.9|873.6|872.4|872|63135
1608542700000|2020-12-21 09:25:00|873.2|872.9|873.5|873.2|873.9|873.7|872.6|872.2|76327
1608543000000|2020-12-21 09:30:00|873.4|873.1|871.6|871.3|873.5|873.2|871.1|870.9|59634
1608543300000|2020-12-21 09:35:00|871.7|871.4|871.3|871.1|871.8|871.5|869.9|869.7|171319
1608543600000|2020-12-21 09:40:00|871.2|870.9|869.1|868.9|871.3|871|868.6|868.4|150221
1608543900000|2020-12-21 09:45:00|869|868.7|868.9|868.5|869|868.8|867.2|867|199646
1608544200000|2020-12-21 09:50:00|868.8|868.4|867.5|867.1|868.9|868.4|866.7|866.5|152029
1608544500000|2020-12-21 09:55:00|867.6|867.2|868|867.7|868.5|868.2|866.8|866.5|65397
1608544800000|2020-12-21 10:00:00|867.9|867.6|864.5|864.2|867.9|867.7|864.1|863.8|207448
1608545100000|2020-12-21 10:05:00|864.6|864.3|862.8|862.4|864.8|864.7|862.7|862.3|129453
1608545400000|2020-12-21 10:10:00|862.7|862.3|861.3|861.1|863.9|863.6|861|860.8|133400
1608545700000|2020-12-21 10:15:00|861.4|861|860.9|860.5|862.7|862.2|860.2|860|121102
1608546000000|2020-12-21 10:20:00|860.8|860.4|855.6|855.3|860.8|860.5|855.3|855|210768
1608546300000|2020-12-21 10:25:00|855.7|855.1|852.1|851.7|855.9|855.6|851.9|851.4|471834
1608546600000|2020-12-21 10:30:00|852.2|851.6|850.7|850.1|852.2|851.6|847.4|847|415247
1608546900000|2020-12-21 10:35:00|850.8|850.2|856|855.7|857.6|856.9|850.5|850.1|214080
1608547200000|2020-12-21 10:40:00|855.9|855.4|854.3|853.8|855.9|855.4|852.7|852.3|92602
1608547500000|2020-12-21 10:45:00|854.4|853.9|852.5|852.3|854.5|854.3|851.3|850.8|161658
1608547800000|2020-12-21 10:50:00|852.6|852.1|851.5|851|854.8|854.3|848.1|847.6|285227
1608548100000|2020-12-21 10:55:00|851.7|851.1|852.3|851.8|854|853.5|848.7|848.1|318483
1608548400000|2020-12-21 11:00:00|852.2|851.7|854|853.5|856.5|855.7|851.9|851.4|134742
1608548700000|2020-12-21 11:05:00|853.9|853.4|857|856.7|857.3|856.8|853.4|852.9|98089
1608549000000|2020-12-21 11:10:00|857.1|856.6|860.5|860.1|863.1|862.9|856.5|856|217686
1608549300000|2020-12-21 11:15:00|860.4|860|861.3|860.8|862.6|862|860|859.6|98504
1608549600000|2020-12-21 11:20:00|861.2|860.7|860.9|860.6|861.9|861.3|859.4|858.9|89277
1608549900000|2020-12-21 11:25:00|861|860.7|864.8|864.2|864.9|864.2|860.4|860|153699
1608550200000|2020-12-21 11:30:00|864.9|864.3|865.7|865.5|866.3|865.9|863.4|862.9|237500
1608550500000|2020-12-21 11:35:00|865.9|865.4|870.3|869.7|870.6|870.2|865.6|865.2|111013
1608550800000|2020-12-21 11:40:00|870.2|869.8|871.6|871.2|871.6|871.2|869.1|868.4|98183
1608551100000|2020-12-21 11:45:00|871.5|871.1|871.9|871.8|873|872.7|870.8|870.4|91533
1608551400000|2020-12-21 11:50:00|871.8|871.7|869.9|869.4|872.1|871.9|869.3|868.7|101909
1608551700000|2020-12-21 11:55:00|870|869.5|870.5|870.2|872.9|872.4|869.9|869.2|71196
1608552000000|2020-12-21 12:00:00|871.5|870.3|874|873.4|874|873.6|871|870.1|57809
1608552300000|2020-12-21 12:05:00|874.1|873.5|872.9|872.4|874.3|874.1|872.6|872.1|73792
1608552600000|2020-12-21 12:10:00|872.8|872.5|873.2|872.9|874.1|873.7|872.2|871.8|136319
1608552900000|2020-12-21 12:15:00|873.3|873|871.9|871.7|873.9|873.7|871|870.8|53275
1608553200000|2020-12-21 12:20:00|872.1|872|870.3|869.8|872.6|872.3|869.7|869.3|56951
1608553500000|2020-12-21 12:25:00|870.2|869.9|870.5|870.2|871.5|871.3|869.2|868.7|35713
1608553800000|2020-12-21 12:30:00|870.6|870.3|867.9|867.4|871.4|870.9|867.4|867|102434
1608554100000|2020-12-21 12:35:00|868|867.5|866.8|866.3|868.7|868.3|866.7|866.2|63047
1608554400000|2020-12-21 12:40:00|866.9|866.4|867|866.7|869|868.5|866.8|866.4|100976
1608554700000|2020-12-21 12:45:00|867.1|866.8|867|866.8|868|867.6|866.3|865.8|47885
1608555000000|2020-12-21 12:50:00|866.9|866.7|867.1|866.8|868.4|868|866.7|866.4|36076
1608555300000|2020-12-21 12:55:00|867.2|866.9|866.1|865.7|868.3|868|865.9|865.5|30739
1608555600000|2020-12-21 13:00:00|866.2|865.9|864.3|864.1|866.3|866|863.9|863.4|71214
1608555900000|2020-12-21 13:05:00|864.2|864|863.7|863.4|864.6|864.3|863.2|862.8|44047
1608556200000|2020-12-21 13:10:00|863.8|863.5|863|862.7|865.6|865.3|863|862.6|117811
1608556500000|2020-12-21 13:15:00|863.1|862.8|863|862.7|863.2|862.8|861.1|860.8|39304
1608556800000|2020-12-21 13:20:00|862.9|862.9|863.6|863.2|864.5|864.2|862.6|862.4|91392
1608557100000|2020-12-21 13:25:00|863.7|863.3|865.7|865.4|866.5|866.1|863.6|863.3|42882
1608557400000|2020-12-21 13:30:00|865.8|865.5|864.5|864.3|865.9|865.6|862.6|862.3|63724
1608557700000|2020-12-21 13:35:00|864.4|864.4|865.3|864.9|866.9|866.3|864.3|864.1|21481
1608558000000|2020-12-21 13:40:00|865.4|864.8|861.9|861.7|865.4|864.8|861.9|861.6|40651
1608558300000|2020-12-21 13:45:00|862|861.8|859.5|859.3|862.3|862.1|859.2|858.8|156734
1608558600000|2020-12-21 13:50:00|859.4|859.2|861|860.7|861|860.7|858|857.7|124843
1608558900000|2020-12-21 13:55:00|860.9|860.6|858.9|858.6|861.7|861.4|858.3|858|52152
1608559200000|2020-12-21 14:00:00|859|858.7|859.7|859.5|860.2|859.8|858.4|858.1|30873
1608559500000|2020-12-21 14:05:00|859.6|859.4|861.8|861.5|861.9|861.6|859.5|859.3|101985
1608559800000|2020-12-21 14:10:00|861.9|861.6|862.1|861.9|862.5|862.1|861.2|860.9|133533
1608560100000|2020-12-21 14:15:00|862.2|862|863.4|863.1|864.1|863.7|861.7|861.4|59960
1608560400000|2020-12-21 14:20:00|863.3|863|861.6|861.2|863.4|863|861.6|861.1|85373
1608560700000|2020-12-21 14:25:00|861.5|861.1|861.7|861.5|862.1|861.9|859.9|859.5|45738
1608561000000|2020-12-21 14:30:00|861.8|861.6|865.5|865.2|865.6|865.2|861.5|861.4|211245
1608561300000|2020-12-21 14:35:00|865.6|865.3|867.5|867.2|868.3|867.9|865.5|865.3|130337
1608561600000|2020-12-21 14:40:00|867.4|867.3|868.6|868.3|870.3|870|866.6|866.4|101750
1608561900000|2020-12-21 14:45:00|868.7|868.4|869.7|869.3|870|869.6|866.9|866.6|161326
1608562200000|2020-12-21 14:50:00|869.8|869.4|870.2|869.7|871|870.7|868.9|868.7|198673
1608562500000|2020-12-21 14:55:00|870.3|869.8|868.3|867.8|870.7|870.5|867|866.7|109905
1608562800000|2020-12-21 15:00:00|868.2|867.7|866.5|866.3|870.1|869.7|865.9|865.5|145191
1608563100000|2020-12-21 15:05:00|866.4|866.1|861.3|860.9|866.4|866.1|861.2|860.6|97621
1608563400000|2020-12-21 15:10:00|861.2|860.8|858.8|858.3|862.9|862.5|858.5|858|146957
1608563700000|2020-12-21 15:15:00|858.6|858.2|859.5|859.2|861.5|861|858.2|857.8|100959
1608564000000|2020-12-21 15:20:00|859.4|859.1|859.6|859.3|861.1|860.8|857.7|857.4|124666
1608564300000|2020-12-21 15:25:00|859.5|859.2|858.5|858.2|860.7|860.3|858|857.6|101105
1608564600000|2020-12-21 15:30:00|858.4|858.1|862.4|862.1|862.5|862.1|858|857.6|81988
1608564900000|2020-12-21 15:35:00|862.5|862.2|862|861.8|863.2|863|860.9|860.5|110730
1608565200000|2020-12-21 15:40:00|861.9|861.7|860.9|860.4|861.9|861.8|860|859.7|88209
1608565500000|2020-12-21 15:45:00|860.8|860.3|861.2|860.9|861.5|861.2|859.3|859.1|76998
1608565800000|2020-12-21 15:50:00|861.3|861|861.3|861|863.4|863.3|860.6|860.3|140798
1608566100000|2020-12-21 15:55:00|861.4|861.1|860.6|860.3|862.8|862.5|860.5|860.3|101887
1608566400000|2020-12-21 16:00:00|860.7|860.4|866.2|865.9|866.2|866|860.6|860.3|205466
1608566700000|2020-12-21 16:05:00|866.3|866|866.9|866.7|867.1|866.8|865.9|865.7|81630
1608567000000|2020-12-21 16:10:00|867|866.6|868.2|867.9|868.6|868.5|865.5|865.2|105003
1608567300000|2020-12-21 16:15:00|868.1|868|866.4|866.2|868.6|868.3|865.5|865.2|73793
1608567600000|2020-12-21 16:20:00|866.3|866.1|865.4|865.2|866.4|866.1|865.3|865.1|112924
1608567900000|2020-12-21 16:25:00|865.3|865|865.6|865.1|867.9|867.6|864.5|864.1|289346
1608624000000|2020-12-22 08:00:00|863|862|866|865.3|866.7|865.7|862.1|861.3|520325
1608624300000|2020-12-22 08:05:00|865.9|865.2|869.9|869.2|871.8|871.1|865.1|864.4|165345
1608624600000|2020-12-22 08:10:00|870|869.3|870.6|870.1|871.5|871.2|868.7|867.9|98560
1608624900000|2020-12-22 08:15:00|870.8|870.2|870|869.5|871.5|871|869.3|868.8|59483
1608625200000|2020-12-22 08:20:00|870.1|869.4|869.3|868.9|871.2|870.7|869.3|868.8|42303
1608625500000|2020-12-22 08:25:00|869.5|869|873.8|873.3|874|873.4|869.5|869|37217
1608625800000|2020-12-22 08:30:00|874|873.4|879.3|879|879.8|879.5|873.7|873.1|114097
1608626100000|2020-12-22 08:35:00|879.2|878.8|878.6|878.2|880|879.5|877.7|877.1|79437
1608626400000|2020-12-22 08:40:00|878.7|878.3|879.9|879.5|880|879.9|878.7|878.3|82165
1608626700000|2020-12-22 08:45:00|880|879.8|881|880.5|882|881.8|879.7|879.3|86539
1608627000000|2020-12-22 08:50:00|881.1|880.6|881.5|881.1|883|882.7|880.7|880.4|48751
1608627300000|2020-12-22 08:55:00|881.4|881|878.2|877.7|881.7|881.5|876|875.6|126032
1608627600000|2020-12-22 09:00:00|878.1|877.6|877.3|876.9|878.6|878|876.4|876|89946
1608627900000|2020-12-22 09:05:00|877.4|877|879.3|878.9|879.5|878.9|876.3|876|62112
1608628200000|2020-12-22 09:10:00|879.2|878.8|879.1|878.7|879.9|879.5|878.1|877.7|180683
1608628500000|2020-12-22 09:15:00|879.2|878.8|877.2|876.9|879.4|878.9|876.9|876.5|35439
1608628800000|2020-12-22 09:20:00|877.3|877|876.9|876.4|877.7|877.2|876.2|875.8|26450
1608629100000|2020-12-22 09:25:00|877|876.5|876.4|876.1|877.5|877|876.1|875.8|26859
1608629400000|2020-12-22 09:30:00|876.5|876.2|876.8|876.5|877.5|877.2|875.8|875.4|30069
1608629700000|2020-12-22 09:35:00|876.9|876.4|877.7|877.5|878.1|877.8|876.7|876.3|34162
1608630000000|2020-12-22 09:40:00|877.8|877.4|875.6|875.3|877.8|877.5|875.5|875.2|19890
1608630300000|2020-12-22 09:45:00|875.5|875.2|875.5|875.1|875.8|875.4|874.3|873.9|34642
1608630600000|2020-12-22 09:50:00|875.4|875|873.2|872.9|875.4|875|872.9|872.5|38324
1608630900000|2020-12-22 09:55:00|873.3|873|870.7|870.3|873.9|873.5|870.5|870.2|61511
1608631200000|2020-12-22 10:00:00|870.8|870.4|871|870.3|872.2|871.7|869.4|869|76604
1608631500000|2020-12-22 10:05:00|870.9|870.4|872|871.7|872.7|872.3|870.7|870.4|35195
1608631800000|2020-12-22 10:10:00|871.9|871.6|872.6|872.4|872.9|872.5|871.2|870.8|13097
1608632100000|2020-12-22 10:15:00|872.7|872.5|872.9|872.7|873.2|872.9|872.2|871.9|10596
1608632400000|2020-12-22 10:20:00|872.8|872.5|872.3|872|873.1|872.8|872.1|871.8|25657
1608632700000|2020-12-22 10:25:00|872.4|872.1|872.3|872|873|872.7|872.2|872|47338
1608633000000|2020-12-22 10:30:00|872.4|872.1|871.6|871.3|872.5|872.2|871.4|871|26929
1608633300000|2020-12-22 10:35:00|871.7|871.4|871.5|871.2|871.9|871.5|871.1|870.8|29906
1608633600000|2020-12-22 10:40:00|871.6|871.3|872.1|871.9|872.2|871.9|871.4|871.1|22258
1608633900000|2020-12-22 10:45:00|872|871.8|873.9|873.6|875|874.7|871.3|871.2|19550
1608634200000|2020-12-22 10:50:00|874|873.7|873.3|873.1|875|874.8|873|872.6|43825
1608634500000|2020-12-22 10:55:00|873.4|873.2|873.1|872.8|874.2|873.8|872.7|872.3|29226
1608634800000|2020-12-22 11:00:00|873.2|872.7|874.2|874|874.4|874.1|872.4|872.1|34504
1608635100000|2020-12-22 11:05:00|874.4|874.1|874|873.8|874.6|874.3|873.6|873.2|20343
1608635400000|2020-12-22 11:10:00|873.9|873.7|872.8|872.6|874.1|873.8|872.8|872.5|12145
1608635700000|2020-12-22 11:15:00|872.9|872.5|876.4|876.1|876.5|876.1|872.2|871.9|81100
1608636000000|2020-12-22 11:20:00|876.5|876.2|877.3|877.1|878|877.5|875.4|875.3|15957
1608636300000|2020-12-22 11:25:00|877.4|877|874.9|874.6|877.4|877|874.9|874.5|24561
1608636600000|2020-12-22 11:30:00|875|874.7|875.5|875.2|875.9|875.5|874.8|874.6|39194
1608636900000|2020-12-22 11:35:00|875.4|875.1|874.2|873.9|875.4|875.1|874|873.8|41931
1608637200000|2020-12-22 11:40:00|874.1|873.8|875.1|874.9|875.4|875|873.6|873.2|14968
1608637500000|2020-12-22 11:45:00|875|874.8|874.1|873.9|875.3|874.8|873.9|873.6|11937
1608637800000|2020-12-22 11:50:00|874.2|873.8|875.2|874.8|875.5|875.1|874|873.8|26890
1608638100000|2020-12-22 11:55:00|875.1|874.7|875.5|875.2|875.8|875.4|874.6|874.2|15307
1608638400000|2020-12-22 12:00:00|875.6|875.1|876.1|875.7|876.4|876|875.5|875.1|32602
1608638700000|2020-12-22 12:05:00|876.2|875.8|877.4|877|877.9|877.5|876.1|875.7|31746
1608639000000|2020-12-22 12:10:00|877.3|877.1|877.4|877|877.7|877.4|877|876.7|24966
1608639300000|2020-12-22 12:15:00|877.3|876.9|877.4|877.1|878.1|877.6|876.6|876.2|34462
1608639600000|2020-12-22 12:20:00|877.5|877.2|877.4|877.1|878|877.7|876.9|876.7|18525
1608639900000|2020-12-22 12:25:00|877.5|877.2|878.3|878|878.6|878.3|877.4|877.2|44516
1608640200000|2020-12-22 12:30:00|878.4|878.1|879|878.7|879|878.9|878.3|878.1|46366
1608640500000|2020-12-22 12:35:00|878.9|878.6|880.3|880|880.7|880.5|878.8|878.6|49264
1608640800000|2020-12-22 12:40:00|880.2|880.1|880.6|880.3|880.8|880.5|879.8|879.5|18304
1608641100000|2020-12-22 12:45:00|880.5|880.2|880.5|880.2|881|880.7|879.8|879.5|16999
1608641400000|2020-12-22 12:50:00|880.6|880.3|880.6|880.3|881.4|881.2|880.6|880.2|19563
1608641700000|2020-12-22 12:55:00|880.5|880.2|881|880.7|881.2|880.9|880.2|880|22254
1608642000000|2020-12-22 13:00:00|881.1|880.8|880.8|880.5|881.6|881.4|880.6|880.3|43325
1608642300000|2020-12-22 13:05:00|880.9|880.4|881|880.8|882|881.7|880.5|880.1|43373
1608642600000|2020-12-22 13:10:00|881.1|880.9|881.7|881.2|881.8|881.4|880.8|880.4|13817
1608642900000|2020-12-22 13:15:00|881.6|881.3|881.9|881.7|882.4|882.1|881.4|881.1|24513
1608643200000|2020-12-22 13:20:00|881.8|881.6|881|880.7|882.4|882|880.9|880.6|52148
1608643500000|2020-12-22 13:25:00|880.9|880.8|881.9|881.4|882|881.7|880.5|880.2|22887
1608643800000|2020-12-22 13:30:00|881.8|881.3|881.8|881.5|882.4|882.2|881.1|880.7|38609
1608644100000|2020-12-22 13:35:00|881.7|881.4|881.3|881|882.4|882|881|880.6|27779
1608644400000|2020-12-22 13:40:00|881.2|880.9|880.6|880.2|881.3|880.9|880.2|880|34343
1608644700000|2020-12-22 13:45:00|880.5|880.1|880.8|880.7|880.8|880.7|879.6|879.4|46016
1608645000000|2020-12-22 13:50:00|880.9|880.6|880.5|880.3|881|880.6|879.8|879.4|40667
1608645300000|2020-12-22 13:55:00|880.4|880.2|879.7|879.5|880.4|880.2|879.6|879.2|62035
1608645600000|2020-12-22 14:00:00|879.8|879.6|878.5|878.3|880|879.9|878|877.9|61182
1608645900000|2020-12-22 14:05:00|878.6|878.4|879.6|879.4|879.7|879.4|878.4|878.1|15596
1608646200000|2020-12-22 14:10:00|879.5|879.3|879.6|879.4|880.3|880|879.1|878.9|54718
1608646500000|2020-12-22 14:15:00|879.5|879|878.4|878.3|879.5|879.3|878.3|878|29245
1608646800000|2020-12-22 14:20:00|878.3|878.2|877.9|877.6|878.6|878.4|877|876.8|17900
1608647100000|2020-12-22 14:25:00|878|877.7|877.8|877.7|878.3|878.1|877.5|877.2|9599
1608647400000|2020-12-22 14:30:00|877.7|877.6|874.7|874.4|878.1|877.8|874.6|874.4|61142
1608647700000|2020-12-22 14:35:00|874.6|874.3|875.5|875.2|875.5|875.2|874.1|873.7|48758
1608648000000|2020-12-22 14:40:00|875.4|875.1|875.4|875.2|875.9|875.7|874.2|874|42679
1608648300000|2020-12-22 14:45:00|875.3|875|875.3|875.1|876.6|876.3|874.9|874.6|31128
1608648600000|2020-12-22 14:50:00|875.2|875|874.8|874.4|875.4|875.2|874.1|873.8|90015
1608648900000|2020-12-22 14:55:00|874.9|874.5|876.2|875.6|876.3|875.6|874.6|874.3|19015
1608649200000|2020-12-22 15:00:00|876.1|875.4|875.2|875|876.9|876.5|875|874.6|18054
1608649500000|2020-12-22 15:05:00|875.1|874.9|877.4|877.3|877.7|877.4|874.8|874.5|35095
1608649800000|2020-12-22 15:10:00|877.5|877.4|875.7|875.5|878.2|878.1|874.9|874.4|48751
1608650100000|2020-12-22 15:15:00|875.6|875.3|877|876.6|878.1|877.8|875.5|875.2|43630
1608650400000|2020-12-22 15:20:00|876.9|876.5|876.8|876.5|877.1|876.7|875.3|875.1|74600
1608650700000|2020-12-22 15:25:00|876.9|876.6|877.7|877.4|877.8|877.4|875.9|875.6|28579
1608651000000|2020-12-22 15:30:00|877.8|877.5|879.3|879.1|879.6|879.4|877.2|877|75228
1608651300000|2020-12-22 15:35:00|879.2|879.2|879.7|879.5|879.8|879.5|878.4|878|77253
1608651600000|2020-12-22 15:40:00|879.8|879.4|880.1|879.9|880.5|880.2|879.3|879.1|32121
1608651900000|2020-12-22 15:45:00|880|879.7|879.3|879.1|880.6|880.3|878.5|878.2|80806
1608652200000|2020-12-22 15:50:00|879.2|879|879.5|879.3|880|879.8|878.9|878.6|65646
1608652500000|2020-12-22 15:55:00|879.4|879.2|877.5|877.1|879.4|879.2|877.1|876.9|54506
1608652800000|2020-12-22 16:00:00|877.6|877.2|877.6|877.3|878.8|878.4|877.2|877|85434
1608653100000|2020-12-22 16:05:00|877.7|877.4|877.7|877.5|878.7|878.4|877.5|877.2|32759
1608653400000|2020-12-22 16:10:00|877.6|877.6|878|877.8|878.4|878.2|877.3|877.1|54997
1608653700000|2020-12-22 16:15:00|877.9|877.9|879|878.8|879.5|879.3|877.8|877.7|98740
1608654000000|2020-12-22 16:20:00|879.1|878.9|878.7|878.5|879.4|879.2|877.7|877.4|80655
1608654300000|2020-12-22 16:25:00|878.6|878.3|877.8|877.6|878.7|878.4|877.2|876.9|82790
1608710400000|2020-12-23 08:00:00|875.5|875|882.6|882|882.9|882.2|875.5|872.9|156036
1608710700000|2020-12-23 08:05:00|882.5|882.1|883.3|882.7|885|884.1|879.9|879.2|184888
1608711000000|2020-12-23 08:10:00|883.2|882.6|882.9|882.4|883.5|883.3|881.8|881.3|104515
1608711300000|2020-12-23 08:15:00|883|882.3|881.2|881|883.6|883.2|880.9|880.6|111330
1608711600000|2020-12-23 08:20:00|881.1|880.8|881|880.4|882.9|882.4|880.6|880.1|47601
1608711900000|2020-12-23 08:25:00|880.9|880.5|881.4|881|881.8|881.4|879.8|879.4|62850
1608712200000|2020-12-23 08:30:00|881.5|881.1|880.2|880|881.7|881.3|879.9|879.3|33008
1608712500000|2020-12-23 08:35:00|880.3|879.9|879.1|878.6|880.8|880.6|878.6|878.1|27038
1608712800000|2020-12-23 08:40:00|879.2|878.7|878.9|878.4|879.9|879.6|878.3|878.1|39419
1608713100000|2020-12-23 08:45:00|879|878.5|878.6|878.3|880.7|880.6|878.5|878.1|64720
1608713400000|2020-12-23 08:50:00|878.7|878.4|879.1|878.9|879.4|879.3|878|877.7|27475
1608713700000|2020-12-23 08:55:00|879|878.8|878.9|878.7|879.6|879.2|878.5|878.2|36227
1608714000000|2020-12-23 09:00:00|878.8|878.6|879.5|879.2|879.6|879.3|878.1|878|43438
1608714300000|2020-12-23 09:05:00|879.6|879.3|879.2|878.8|880.1|879.7|878.2|877.8|36090
1608714600000|2020-12-23 09:10:00|879.3|878.9|878.2|877.8|879.3|879|877.2|877|25670
1608714900000|2020-12-23 09:15:00|878.3|877.9|877.6|877.4|878.8|878.6|877.3|877|20033
1608715200000|2020-12-23 09:20:00|877.7|877.3|876.4|875.9|877.7|877.4|876.2|875.9|57099
1608715500000|2020-12-23 09:25:00|876.5|876|876.5|876.2|877.2|877|876.1|875.8|39233
1608715800000|2020-12-23 09:30:00|876.6|876.3|876.3|876|878.5|878.2|876.3|876|69343
1608716100000|2020-12-23 09:35:00|876.2|875.9|875.2|874.9|876.5|876.2|874.8|874.5|86706
1608716400000|2020-12-23 09:40:00|875.3|874.8|875.7|875.5|876.3|876.1|874.9|874.6|56937
1608716700000|2020-12-23 09:45:00|875.6|875.4|875.8|875.6|876.3|876.1|875.4|875.2|43968
1608717000000|2020-12-23 09:50:00|875.7|875.7|875.2|875|876.4|876.1|875.2|875|51882
1608717300000|2020-12-23 09:55:00|875.1|874.9|874|873.9|875.5|875.3|874|873.9|34188
1608717600000|2020-12-23 10:00:00|874.1|874|875|874.8|875.5|875.2|873.9|873.8|42928
1608717900000|2020-12-23 10:05:00|875.1|874.9|875.7|875.5|875.9|875.7|875.1|874.8|27847
1608718200000|2020-12-23 10:10:00|875.6|875.3|875.3|875.2|876|875.9|875.3|875|10365
1608718500000|2020-12-23 10:15:00|875.2|875|877.1|876.8|877.2|877|875.1|875|45206
1608718800000|2020-12-23 10:20:00|876.8|876.7|877.9|877.8|878.2|878|876.7|876.4|38424
1608719100000|2020-12-23 10:25:00|878|877.7|876.6|876.3|878.3|878|876.5|876.3|48564
1608719400000|2020-12-23 10:30:00|876.5|876.2|876.7|876.6|877.4|877.1|876|875.7|47837
1608719700000|2020-12-23 10:35:00|876.8|876.7|876.7|876.5|877|876.9|876|875.7|39270
1608720000000|2020-12-23 10:40:00|876.6|876.4|877.6|877.3|877.9|877.7|876.3|876|59536
1608720300000|2020-12-23 10:45:00|877.7|877.5|876.6|876.5|877.8|877.5|876.5|876.4|22594
1608720600000|2020-12-23 10:50:00|876.5|876.4|878.1|877.9|878.7|878.4|876.4|876.1|80081
1608720900000|2020-12-23 10:55:00|878.2|878|877.8|877.5|878.2|878.1|877.5|877.3|34395
1608721200000|2020-12-23 11:00:00|877.7|877.4|875.3|875|878|877.7|875.1|874.7|119866
1608721500000|2020-12-23 11:05:00|875.4|875.1|874|873.7|875.5|875.4|874|873.7|57963
1608721800000|2020-12-23 11:10:00|873.8|873.8|873.4|873.2|874.4|874.3|873.3|873|20560
1608722100000|2020-12-23 11:15:00|873.3|873.3|873.3|873|874.1|873.8|872.5|872.3|40406
1608722400000|2020-12-23 11:20:00|873.5|873.1|873.5|873.2|874.1|873.8|873.3|873|8634
1608722700000|2020-12-23 11:25:00|873.4|873.1|873.9|873.4|873.9|873.5|873.3|873|16293
1608723000000|2020-12-23 11:30:00|873.8|873.3|872.7|872.4|873.9|873.6|872.5|872.1|33561
1608723300000|2020-12-23 11:35:00|872.6|872.3|872.8|872.4|873.2|872.8|872|871.7|37273
1608723600000|2020-12-23 11:40:00|872.9|872.5|872.4|872|873|872.6|872.2|871.9|16549
1608723900000|2020-12-23 11:45:00|872.5|872.1|872.2|871.9|872.7|872.5|871.9|871.5|16856
1608724200000|2020-12-23 11:50:00|872.1|871.8|872.5|872.2|872.6|872.3|871.7|871.4|10666
1608724500000|2020-12-23 11:55:00|872.4|872.1|873.5|873.2|873.5|873.3|872.3|872.1|16512
1608724800000|2020-12-23 12:00:00|874.4|874|873.6|873.2|874.4|874|873.3|872|23968
1608725100000|2020-12-23 12:05:00|873.5|873.3|872.8|872.5|873.7|873.5|872.6|872.2|11486
1608725400000|2020-12-23 12:10:00|872.7|872.4|873.2|872.8|873.4|873.1|872.1|871.7|40729
1608725700000|2020-12-23 12:15:00|873.3|872.9|872.8|872.5|873.6|873.3|872.5|872.4|4690
1608726000000|2020-12-23 12:20:00|872.7|872.4|872.5|872.4|872.8|872.5|872.2|871.9|7285
1608726300000|2020-12-23 12:25:00|872.4|872.3|872.3|872|872.7|872.3|871.8|871.6|21072
1608726600000|2020-12-23 12:30:00|872.2|872.1|871.4|871.3|872.4|872.2|871.4|871.2|11853
1608726900000|2020-12-23 12:35:00|871.5|871.4|871.9|871.5|872.2|871.9|871.4|871.1|29778
1608727200000|2020-12-23 12:40:00|872|871.4|872.1|872|872.5|872.1|871.8|871.4|9977
1608727500000|2020-12-23 12:45:00|872|871.9|872.4|872.1|872.4|872.2|871.7|871.6|27605
1608727800000|2020-12-23 12:50:00|872.5|872.2|872.5|872.3|873|872.5|872|871.7|12756
1608728100000|2020-12-23 12:55:00|872.4|872.2|873.2|873|873.4|873.1|872.2|871.8|10211
1608728400000|2020-12-23 13:00:00|873.3|873.1|873.9|873.7|874.2|873.9|872.9|872.6|62187
1608728700000|2020-12-23 13:05:00|873.8|873.8|874|873.8|874.1|873.8|873.3|873|16471
1608729000000|2020-12-23 13:10:00|874.1|873.7|873.1|872.9|874.2|873.7|872.3|872|68433
1608729300000|2020-12-23 13:15:00|873|872.7|872.9|872.7|873.4|873.1|872.7|872.4|11351
1608729600000|2020-12-23 13:20:00|873|872.8|873.4|873.1|873.9|873.8|872.8|872.6|54400
1608729900000|2020-12-23 13:25:00|873.3|873|872.2|871.9|873.3|873|872|871.6|10641
1608730200000|2020-12-23 13:30:00|872.3|871.8|872|871.8|872.6|872.3|871.4|871.2|13302
1608730500000|2020-12-23 13:35:00|872.1|871.7|873.7|873.4|874.4|874|871.8|871.6|112580
1608730800000|2020-12-23 13:40:00|873.6|873.3|873.8|873.5|874.1|873.7|873.1|872.8|17845
1608731100000|2020-12-23 13:45:00|873.9|873.6|874.1|873.7|874.9|874.5|873.7|873.4|40717
1608731400000|2020-12-23 13:50:00|874.2|873.8|874.1|874|875|874.6|874|873.7|68329
1608731700000|2020-12-23 13:55:00|874|873.8|875.6|875.3|875.7|875.5|874|873.6|26479
1608732000000|2020-12-23 14:00:00|875.7|875.4|876.2|875.8|876.3|876.2|875.3|875.1|21196
1608732300000|2020-12-23 14:05:00|876.1|875.9|875.9|875.6|876.3|876.1|875.8|875.6|13916
1608732600000|2020-12-23 14:10:00|875.8|875.7|876.3|875.9|876.6|876.5|875.7|875.4|41313
1608732900000|2020-12-23 14:15:00|876.2|875.8|878.1|877.9|879.1|878.9|875.9|875.6|90967
1608733200000|2020-12-23 14:20:00|878|878|881.8|881.5|881.9|881.6|878|877.8|120648
1608733500000|2020-12-23 14:25:00|881.9|881.6|881.1|880.7|883.8|883.6|881|880.6|188563
1608733800000|2020-12-23 14:30:00|881.2|880.8|883.9|883.8|883.9|883.8|881.2|880.8|97991
1608734100000|2020-12-23 14:35:00|883.8|883.7|886.1|885.9|886.4|886.1|883.2|882.9|128614
1608734400000|2020-12-23 14:40:00|886.2|886|885.7|885.5|887.2|887|885.6|885.2|82267
1608734700000|2020-12-23 14:45:00|885.8|885.6|888.9|888.7|889|888.7|885.2|885.1|110755
1608735000000|2020-12-23 14:50:00|889|888.8|890.7|890.2|891.1|890.9|888.9|888.8|140940
1608735300000|2020-12-23 14:55:00|890.8|890.3|893.6|893|893.7|893|890.7|890.3|142326
1608735600000|2020-12-23 15:00:00|893.2|893.1|894.1|893.8|895.9|895.5|892.8|892.5|159809
1608735900000|2020-12-23 15:05:00|894|894|892.5|892.2|895.7|895.4|891.4|891.1|134739
1608736200000|2020-12-23 15:10:00|892.7|892.3|892|891.8|893.8|893.5|891.6|891.3|146126
1608736500000|2020-12-23 15:15:00|892.1|891.9|889.5|889.2|892.5|892.2|887.4|887|152835
1608736800000|2020-12-23 15:20:00|889.6|889.3|889.7|889.2|890.6|890.3|888.4|888.2|86565
1608737100000|2020-12-23 15:25:00|889.8|889.4|889.6|889.4|890.5|890.4|888.7|888.4|63667
1608737400000|2020-12-23 15:30:00|889.7|889.5|890.5|890.2|892|891.6|889.7|889.5|36845
1608737700000|2020-12-23 15:35:00|890.6|890.3|891.7|891.4|892|891.8|890.1|889.8|75217
1608738000000|2020-12-23 15:40:00|891.6|891|890.7|890.4|891.8|891.6|889.6|889.3|59619
1608738300000|2020-12-23 15:45:00|890.8|890.5|891.1|890.9|891.3|890.9|889.9|889.5|99093
1608738600000|2020-12-23 15:50:00|891|890.8|890.5|890.3|891.4|891.2|890|889.8|63395
1608738900000|2020-12-23 15:55:00|890.6|890.4|892.4|892.2|892.7|892.5|890.6|890.4|128797
1608739200000|2020-12-23 16:00:00|892.3|892|894.6|894.3|895|894.7|892.2|892|138071
1608739500000|2020-12-23 16:05:00|894.5|894.2|893.6|893.4|896.3|896|893.4|893.1|160868
1608739800000|2020-12-23 16:10:00|893.7|893.3|896.2|895.9|896.9|896.5|893.7|893.3|146275
1608740100000|2020-12-23 16:15:00|896.1|895.8|896.8|896.6|896.9|896.7|894.8|894.7|151570
1608740400000|2020-12-23 16:20:00|896.9|896.7|896.8|896.7|897.8|897.6|896.7|896.4|171621
1608740700000|2020-12-23 16:25:00|896.7|896.6|896.7|896.2|897.9|897.7|895.9|895.6|140529
1609142400000|2020-12-28 08:00:00|915|913.1|920.1|919.4|922|921.6|914.3|913.1|458564
1609142700000|2020-12-28 08:05:00|920|919.5|918.4|918|922|921.4|917|916.2|138301
1609143000000|2020-12-28 08:10:00|918.5|918.1|920.1|919.5|922|921.7|918.5|918.1|201006
1609143300000|2020-12-28 08:15:00|920.2|919.6|923.4|923|924.4|924.1|920|919.4|107406
1609143600000|2020-12-28 08:20:00|923.6|923.1|923.9|923.4|925|924.4|921.3|921|132284
1609143900000|2020-12-28 08:25:00|923.8|923.3|924.5|924.1|924.9|924.6|921.9|921.5|83867
1609144200000|2020-12-28 08:30:00|924.3|924|922.2|921.7|924.9|924.5|922.2|921.7|132553
1609144500000|2020-12-28 08:35:00|921.7|921.6|918|917.5|922.5|922|918|917.3|68796
1609144800000|2020-12-28 08:40:00|918.1|917.6|917.5|917.1|918.5|918.1|917.1|916.8|120749
1609145100000|2020-12-28 08:45:00|917.6|917.2|916.8|916.3|918|917.5|915.8|915.4|80921
1609145400000|2020-12-28 08:50:00|916.7|916.2|915.4|915|916.7|916.5|914.3|913.8|68395
1609145700000|2020-12-28 08:55:00|915.3|914.9|916.2|915.9|917.1|916.5|914.9|914.7|75224
1609146000000|2020-12-28 09:00:00|916.3|915.8|915.1|914.8|916.5|916.2|914.7|914.3|18238
1609146300000|2020-12-28 09:05:00|915.2|914.7|914.6|914.2|915.7|915.4|914|913.7|80991
1609146600000|2020-12-28 09:10:00|914.7|914.4|915.1|914.7|916.2|916.1|914.6|914.2|36114
1609146900000|2020-12-28 09:15:00|915.2|914.8|915.7|915.3|916.1|915.8|915|914.7|53205
1609147200000|2020-12-28 09:20:00|915.8|915.4|916.3|916|916.5|916.2|915|914.9|35120
1609147500000|2020-12-28 09:25:00|916.2|916.2|915.6|915.3|917.2|917|915.4|915|65283
1609147800000|2020-12-28 09:30:00|915.5|915.2|915.9|915.7|916.2|915.9|915.1|914.8|45449
1609148100000|2020-12-28 09:35:00|916|915.8|914.4|914.1|916.2|915.9|914.4|914|54434
1609148400000|2020-12-28 09:40:00|914.5|914|914.3|913.8|914.7|914.4|913.6|913.5|40632
1609148700000|2020-12-28 09:45:00|914.2|913.9|914.4|914.1|915|914.7|914|913.7|20891
1609149000000|2020-12-28 09:50:00|914.3|914|914.4|914|914.9|914.6|913.2|913.1|48725
1609149300000|2020-12-28 09:55:00|914.3|914.1|913.3|913|915|914.7|913.2|913|89668
1609149600000|2020-12-28 10:00:00|913.2|912.9|910.1|909.7|913.2|912.9|909.8|909.7|52517
1609149900000|2020-12-28 10:05:00|910.2|909.8|910.5|910.3|910.9|910.7|909.6|909.4|208431
1609150200000|2020-12-28 10:10:00|910.4|910.2|910.1|909.7|910.5|910.2|909.1|909|95767
1609150500000|2020-12-28 10:15:00|910.2|909.8|908.8|908.5|910.4|910.1|908.5|908.3|44864
1609150800000|2020-12-28 10:20:00|908.7|908.4|908|907.7|908.8|908.6|907.9|907.6|33952
1609151100000|2020-12-28 10:25:00|907.9|907.5|908.5|908.3|908.7|908.3|907.7|907.5|32725
1609151400000|2020-12-28 10:30:00|908.4|908.1|909.6|909.4|909.9|909.6|908.2|908.1|33630
1609151700000|2020-12-28 10:35:00|909.7|909.5|910|909.6|910.3|910.1|909.4|909.2|114534
1609152000000|2020-12-28 10:40:00|909.9|909.5|910.9|910.6|910.9|910.7|909.8|909.5|8832
1609152300000|2020-12-28 10:45:00|910.8|910.5|910.2|910|910.9|910.7|910|909.8|17328
1609152600000|2020-12-28 10:50:00|910.3|910.1|910.4|910.3|911|910.6|909.7|909.6|23996
1609152900000|2020-12-28 10:55:00|910.5|910.2|911.9|911.6|912.5|912.3|910.1|910|120265
1609153200000|2020-12-28 11:00:00|912|911.7|911.8|911.7|912.9|912.5|911.4|911.2|158511
1609153500000|2020-12-28 11:05:00|911.9|911.6|911.1|910.9|912.4|912.2|911.1|910.7|13773
1609153800000|2020-12-28 11:10:00|911|910.8|911.3|911|911.7|911.4|910.8|910.6|21656
1609154100000|2020-12-28 11:15:00|911.2|910.9|910.2|910|911.3|911|910|909.9|25303
1609154400000|2020-12-28 11:20:00|910.3|910.1|911.2|910.9|911.3|911|910.3|910|18061
1609154700000|2020-12-28 11:25:00|911.1|910.7|912.3|912|912.3|912|910.9|910.7|16098
1609155000000|2020-12-28 11:30:00|912.4|912.1|911.4|911.1|912.4|912.3|911|910.7|58038
1609155300000|2020-12-28 11:35:00|911.5|911.2|911.9|911.7|912|911.8|911|910.7|25158
1609155600000|2020-12-28 11:40:00|911.8|911.6|911.7|911.4|912|911.7|911.6|911.3|4991
1609155900000|2020-12-28 11:45:00|911.6|911.3|912.5|912.3|913.1|912.8|911.5|911.1|37102
1609156200000|2020-12-28 11:50:00|912.6|912.2|913.2|912.9|913.3|913|912.3|912.1|9003
1609156500000|2020-12-28 11:55:00|913.1|912.8|914.3|914.2|914.7|914.4|912.8|912.6|20577
1609156800000|2020-12-28 12:00:00|914.4|914.1|913.9|913.5|914.4|914.1|913.5|913.2|40145
1609157100000|2020-12-28 12:05:00|913.8|913.4|913.1|912.7|913.8|913.6|912.8|912.6|32948
1609157400000|2020-12-28 12:10:00|913|912.8|912.9|912.6|913.3|913|912.7|912.4|12978
1609157700000|2020-12-28 12:15:00|913|912.7|913.9|913.7|914.1|913.9|912.8|912.7|57731
1609158000000|2020-12-28 12:20:00|913.8|913.5|916.6|916.3|917.1|916.8|913.5|913.4|125168
1609158300000|2020-12-28 12:25:00|916.3|916.2|917.8|917.6|917.9|917.7|915.9|915.7|58969
1609158600000|2020-12-28 12:30:00|917.7|917.5|917.9|917.6|918.4|918.2|917.4|917.1|47968
1609158900000|2020-12-28 12:35:00|918|917.7|917.3|917|918.3|918|917.1|916.9|21683
1609159200000|2020-12-28 12:40:00|917.4|916.9|918|917.7|918.3|918|917.3|916.9|22306
1609159500000|2020-12-28 12:45:00|917.9|917.6|917.7|917.4|918.2|918|917.4|917.2|11893
1609159800000|2020-12-28 12:50:00|917.6|917.5|918.2|917.8|918.2|918.1|917.2|917|20106
1609160100000|2020-12-28 12:55:00|918.1|918|917.9|917.6|918.2|918|917.7|917.5|5411
1609160400000|2020-12-28 13:00:00|917.8|917.5|916.7|916.2|917.8|917.5|916.1|915.9|23188
1609160700000|2020-12-28 13:05:00|916.6|916.3|917.7|917.3|917.8|917.3|916.2|915.8|28738
1609161000000|2020-12-28 13:10:00|917|916.9|916.6|916.3|917.4|917.1|916.5|916.1|105184
1609161300000|2020-12-28 13:15:00|916.5|916.4|916.6|916.3|917|916.8|916.3|916|20989
1609161600000|2020-12-28 13:20:00|916.7|916.4|916.9|916.7|917.7|917.6|916.5|916.3|112775
1609161900000|2020-12-28 13:25:00|916.8|916.5|917.6|917.3|917.9|917.7|916.6|916.5|29764
1609162200000|2020-12-28 13:30:00|917.5|917.4|917.5|917.3|917.8|917.4|917|916.8|43442
1609162500000|2020-12-28 13:35:00|917.4|917.2|917.8|917.5|917.9|917.7|916.9|916.6|30315
1609162800000|2020-12-28 13:40:00|917.7|917.4|918|917.8|918.5|918.4|917.5|917.4|32616
1609163100000|2020-12-28 13:45:00|917.9|917.7|918.6|918.5|918.9|918.6|917.7|917.4|23948
1609163400000|2020-12-28 13:50:00|918.7|918.4|917.5|917.2|919.3|919.2|917.3|917.1|19845
1609163700000|2020-12-28 13:55:00|917.4|917.1|916.5|916.3|917.5|917.4|916.5|916.3|23766
1609164000000|2020-12-28 14:00:00|916.6|916.4|917.1|916.8|917.3|917|915.4|915.1|152046
1609164300000|2020-12-28 14:05:00|917|916.9|916.5|916.3|917|916.9|915.8|915.5|26726
1609164600000|2020-12-28 14:10:00|916.6|916.4|916.8|916.5|916.9|916.8|916.3|916.1|19604
1609164900000|2020-12-28 14:15:00|916.7|916.6|916.6|916.3|916.9|916.7|916.4|916.1|13503
1609165200000|2020-12-28 14:20:00|916.5|916.2|915.8|915.6|916.6|916.3|915.8|915.6|12075
1609165500000|2020-12-28 14:25:00|915.9|915.7|917.3|916.8|917.3|917.1|915.2|915|136857
1609165800000|2020-12-28 14:30:00|917.4|916.9|916.2|915.7|917.8|917.3|913.8|913.6|265701
1609166100000|2020-12-28 14:35:00|916.1|915.8|915.5|915.4|916.7|916.2|914.6|914.4|233132
1609166400000|2020-12-28 14:40:00|915.4|915.3|915|914.9|916|915.8|914.7|914.5|85650
1609166700000|2020-12-28 14:45:00|914.9|914.8|917.2|916.9|917.7|917.4|914.6|914.3|127532
1609167000000|2020-12-28 14:50:00|917.1|916.8|917.3|916.9|917.7|917.4|916.6|916.2|87282
1609167300000|2020-12-28 14:55:00|917.2|917|917.9|917.6|919|918.8|917.2|916.8|80120
1609167600000|2020-12-28 15:00:00|917.8|917.5|917.1|916.9|918|917.9|916.7|916.6|50101
1609167900000|2020-12-28 15:05:00|917|916.8|917.5|917.3|918|917.7|916.8|916.7|81768
1609168200000|2020-12-28 15:10:00|917.6|917.4|919.2|919|919.9|919.7|917.6|917.4|65152
1609168500000|2020-12-28 15:15:00|919.1|918.9|918.9|918.6|919.2|918.9|917.8|917.4|81368
1609168800000|2020-12-28 15:20:00|919|918.7|920.3|920.1|920.3|920.1|918.9|918.6|149238
1609169100000|2020-12-28 15:25:00|920.4|920.2|919.7|919.4|920.9|920.6|919.6|919.4|60613
1609169400000|2020-12-28 15:30:00|919.6|919.5|917.7|917.6|919.7|919.5|917.5|917.3|70867
1609169700000|2020-12-28 15:35:00|917.6|917.4|917|916.8|917.9|917.6|916.4|916.2|37291
1609170000000|2020-12-28 15:40:00|917.1|916.9|917.4|917.2|917.8|917.6|916.8|916.5|61581
1609170300000|2020-12-28 15:45:00|917.3|917.3|917.1|916.8|917.6|917.4|915.4|915|74299
1609170600000|2020-12-28 15:50:00|917|916.7|919.3|918.9|919.8|919.5|916.9|916.6|82060
1609170900000|2020-12-28 15:55:00|919.2|919|919.5|919.3|920|919.8|918.6|918.2|58041
1609171200000|2020-12-28 16:00:00|919.4|919.2|919.7|919.5|920|919.8|919.1|918.8|101079
1609171500000|2020-12-28 16:05:00|919.5|919.4|920.2|920|920.3|920|919.3|919.1|62143
1609171800000|2020-12-28 16:10:00|920.1|919.8|920.1|920|920.2|920.1|918.9|918.8|64980
1609172100000|2020-12-28 16:15:00|920|919.9|919.4|919.2|920.2|920.1|918.9|918.8|86583
1609172400000|2020-12-28 16:20:00|919.3|919.1|919.6|919.4|919.9|919.6|918.6|918.5|100194
1609172700000|2020-12-28 16:25:00|919.7|919.5|922.5|922.2|923|922.8|919.2|919|398693
1609228800000|2020-12-29 08:00:00|922|921|920.2|919.5|924|923.4|919.2|918.3|290011
1609229100000|2020-12-29 08:05:00|920.4|919.6|919.2|918.5|922.2|921.5|918.5|918|66881
1609229400000|2020-12-29 08:10:00|919.3|918.4|916.3|915.8|919.4|918.4|915.1|914.5|130430
1609229700000|2020-12-29 08:15:00|916.2|915.7|913.7|913.1|916.8|916.3|913.5|913.1|304273
1609230000000|2020-12-29 08:20:00|913.8|913.2|909.9|909.4|914.3|913.8|908.8|908.3|102813
1609230300000|2020-12-29 08:25:00|909.8|909.3|915|914.6|915|914.9|909.3|908.8|105856
1609230600000|2020-12-29 08:30:00|914.9|914.5|909.9|909.3|915|914.7|909.8|909.2|87003
1609230900000|2020-12-29 08:35:00|910|909.4|910|909.6|911.6|911.3|909.9|909.4|109082
1609231200000|2020-12-29 08:40:00|910.2|909.7|911.2|910.8|911.9|911.3|909.4|909.2|64632
1609231500000|2020-12-29 08:45:00|911.1|910.7|912.2|911.9|912.5|912|910.7|910.4|44566
1609231800000|2020-12-29 08:50:00|912.4|912|908|907.5|912.4|912|907.6|907.2|141442
1609232100000|2020-12-29 08:55:00|907.9|907.6|907.3|906.9|908.5|908.4|906.8|906.6|57738
1609232400000|2020-12-29 09:00:00|907.4|907|907.9|907.5|908.7|908.5|906.5|906.3|68387
1609232700000|2020-12-29 09:05:00|908|907.6|908.8|908.3|910.2|909.7|907.6|907.3|93137
1609233000000|2020-12-29 09:10:00|908.9|908.4|909.3|908.9|910|909.8|908.1|907.8|62089
1609233300000|2020-12-29 09:15:00|909.1|908.8|908.7|908.2|909.4|909.1|908.4|908|33196
1609233600000|2020-12-29 09:20:00|908.8|908.3|908.3|907.9|908.9|908.5|907.1|906.7|16239
1609233900000|2020-12-29 09:25:00|908.4|907.8|909.6|909.1|909.7|909.4|907.7|907.3|32420
1609234200000|2020-12-29 09:30:00|909.5|909.2|907.5|907.3|909.7|909.3|907.5|907.3|24049
1609234500000|2020-12-29 09:35:00|907.6|907.4|906.3|905.9|907.9|907.5|905.9|905.5|19153
1609234800000|2020-12-29 09:40:00|906.2|905.8|906|905.8|906.7|906.4|905.9|905.5|15565
1609235100000|2020-12-29 09:45:00|906.1|905.7|905.6|905.4|906.1|905.7|905|904.7|15879
1609235400000|2020-12-29 09:50:00|905.7|905.3|906.7|906.3|906.7|906.5|905.6|905.3|22260
1609235700000|2020-12-29 09:55:00|906.6|906.2|906.7|906.4|907.1|906.7|905.9|905.6|9337
1609236000000|2020-12-29 10:00:00|906.6|906.3|905.6|905.3|907.4|907.1|905.6|905.2|27384
1609236300000|2020-12-29 10:05:00|905.7|905.4|905.8|905.5|906.5|906.4|905.1|904.8|53138
1609236600000|2020-12-29 10:10:00|905.9|905.6|904.7|904.3|906.4|906.1|904.5|904|19534
1609236900000|2020-12-29 10:15:00|904.6|904.2|904.8|904.6|904.8|904.6|903.7|903.3|47279
1609237200000|2020-12-29 10:20:00|904.9|904.7|903.8|903.4|905.1|904.7|903.5|903.3|48703
1609237500000|2020-12-29 10:25:00|903.9|903.5|903.9|903.7|904.2|903.8|903.2|903|17529
1609237800000|2020-12-29 10:30:00|904|903.8|905|904.7|905|904.8|902.2|901.6|180388
1609238100000|2020-12-29 10:35:00|904.9|904.5|905.2|905.1|905.4|905.3|904.6|904.2|29357
1609238400000|2020-12-29 10:40:00|905.3|905|903.9|903.7|905.4|905|903.9|903.7|30645
1609238700000|2020-12-29 10:45:00|904|903.8|904|903.7|904.5|904.3|903.7|903.6|24897
1609239000000|2020-12-29 10:50:00|903.9|903.6|905.2|905|905.2|905|903.6|903.5|31321
1609239300000|2020-12-29 10:55:00|905.1|904.9|906.3|906.1|906.4|906.1|905|904.8|32222
1609239600000|2020-12-29 11:00:00|906.4|906.2|905.7|905.4|906.5|906.2|905.3|905|15828
1609239900000|2020-12-29 11:05:00|905.8|905.2|905.1|904.7|905.8|905.6|904.4|904|39818
1609240200000|2020-12-29 11:10:00|905.2|904.8|905|904.8|905.4|905|904.6|904.3|41844
1609240500000|2020-12-29 11:15:00|904.9|904.7|905.3|905|905.7|905.5|904.6|904.4|23116
1609240800000|2020-12-29 11:20:00|905.2|904.8|904.1|903.8|905.3|904.8|903.7|903.4|40544
1609241100000|2020-12-29 11:25:00|904.2|903.7|905.3|905.1|905.8|905.5|903.9|903.6|66442
1609241400000|2020-12-29 11:30:00|905.2|905|905.7|905.4|906.2|906|905.2|905|44309
1609241700000|2020-12-29 11:35:00|905.6|905.3|905.9|905.6|906.2|905.9|905.5|905.2|9784
1609242000000|2020-12-29 11:40:00|906|905.7|906.1|905.7|906.2|905.9|905.3|905|35575
1609242300000|2020-12-29 11:45:00|906|905.9|907.2|907|907.7|907.4|905.9|905.6|35110
1609242600000|2020-12-29 11:50:00|907.1|906.9|907|906.7|907.6|907.2|906.2|906|32227
1609242900000|2020-12-29 11:55:00|907.1|906.8|908.2|908|908.2|908|907|906.8|6340
1609243200000|2020-12-29 12:00:00|908.3|907.6|908.3|908.2|908.5|908.2|908.1|907.6|3794
1609243500000|2020-12-29 12:05:00|908.2|908.1|908.7|908.4|909|908.7|907.9|907.6|4878
1609243800000|2020-12-29 12:10:00|908.6|908.3|908.4|908.2|908.7|908.4|908|907.8|63500
1609244100000|2020-12-29 12:15:00|908.3|908|909.5|909.2|909.6|909.2|908.1|907.8|22511
1609244400000|2020-12-29 12:20:00|909.6|909.1|910.2|910.1|910.7|910.3|909.6|909.1|30954
1609244700000|2020-12-29 12:25:00|910.3|910.2|910.4|910.2|910.7|910.6|910.1|909.9|56232
1609245000000|2020-12-29 12:30:00|910.5|910.3|911.3|911.1|911.3|911.1|910.5|910.3|16416
1609245300000|2020-12-29 12:35:00|911.2|911|909.8|909.6|911.3|911.1|909.4|909.1|54215
1609245600000|2020-12-29 12:40:00|909.7|909.5|909.2|908.9|909.8|909.6|908.8|908.5|26173
1609245900000|2020-12-29 12:45:00|909.1|908.8|908.7|908.5|909.4|909.3|908.4|908.2|67855
1609246200000|2020-12-29 12:50:00|908.6|908.4|909|908.6|909.6|909.3|908.6|908.3|12343
1609246500000|2020-12-29 12:55:00|908.9|908.7|908.6|908.3|909.1|909|908.2|908|19034
1609246800000|2020-12-29 13:00:00|908.8|908.4|908.8|908.5|909|908.7|908.5|908.2|13842
1609247100000|2020-12-29 13:05:00|908.9|908.6|910.5|910.2|911|910.6|908.9|908.5|24252
1609247400000|2020-12-29 13:10:00|910.6|910.3|910.6|910.3|910.9|910.6|909.8|909.7|35088
1609247700000|2020-12-29 13:15:00|910.5|910.2|909.4|909.2|910.6|910.3|909.4|909.2|23388
1609248000000|2020-12-29 13:20:00|909.5|909.1|908.8|908.5|909.5|909.2|908.4|908.2|8397
1609248300000|2020-12-29 13:25:00|908.7|908.4|907.1|906.8|909|908.7|906.8|906.5|54687
1609248600000|2020-12-29 13:30:00|907.2|906.9|906.4|906.1|907.6|907.3|906.4|906.1|16498
1609248900000|2020-12-29 13:35:00|906.3|906|906|905.7|906.4|906.1|905.4|905.1|50294
1609249200000|2020-12-29 13:40:00|905.9|905.6|905.8|905.5|906.4|906.1|905.5|905.1|16170
1609249500000|2020-12-29 13:45:00|905.9|905.6|905.8|905.5|906.5|906.2|905.5|905.2|10581
1609249800000|2020-12-29 13:50:00|906|905.6|906.4|906.1|906.5|906.2|905.6|905.3|12932
1609250100000|2020-12-29 13:55:00|906.3|906.2|907.4|907.1|907.4|907.1|905.8|905.4|28516
1609250400000|2020-12-29 14:00:00|907.3|907.2|907.8|907.4|907.9|907.6|907|906.8|35333
1609250700000|2020-12-29 14:05:00|907.7|907.2|907.3|907|908.5|908.2|907|906.9|47564
1609251000000|2020-12-29 14:10:00|907.4|907.1|907.4|907.2|907.8|907.5|907.1|907|5380
1609251300000|2020-12-29 14:15:00|907.5|907.1|908.2|907.9|908.2|907.9|907.2|907|19844
1609251600000|2020-12-29 14:20:00|908.3|907.8|908.1|907.8|908.4|908.2|907.5|907.4|5051
1609251900000|2020-12-29 14:25:00|908|907.9|909|908.7|909.9|909.4|908|907.9|22759
1609252200000|2020-12-29 14:30:00|909.1|908.8|908.7|908.4|910.7|910.6|908.3|908|125706
1609252500000|2020-12-29 14:35:00|908.5|908.3|908.9|908.6|909.3|909|908.1|907.9|26511
1609252800000|2020-12-29 14:40:00|908.8|908.5|907.8|907.6|909.2|909|907.8|907.6|161496
1609253100000|2020-12-29 14:45:00|908|907.7|905.9|905.6|908|907.8|905.9|905.5|80833
1609253400000|2020-12-29 14:50:00|906|905.7|905.6|905.3|906.7|906.3|905.3|905.2|74143
1609253700000|2020-12-29 14:55:00|905.5|905.6|905.9|905.6|906.4|906|905|904.8|99708
1609254000000|2020-12-29 15:00:00|905.8|905.5|905.6|905.3|906.9|906.6|905.5|905.3|83280
1609254300000|2020-12-29 15:05:00|905.5|905.2|903.3|903|905.6|905.2|902.1|901.7|138617
1609254600000|2020-12-29 15:10:00|903.4|903.1|901.2|901|904.2|903.8|900.9|900.4|92216
1609254900000|2020-12-29 15:15:00|901.4|901.1|902.3|902.2|902.7|902.4|900.3|900.1|67298
1609255200000|2020-12-29 15:20:00|902.4|902.1|902.5|902.1|902.9|902.6|901.7|901.5|81131
1609255500000|2020-12-29 15:25:00|902.4|902.2|900.5|900.1|902.4|902.2|900.1|900|70282
1609255800000|2020-12-29 15:30:00|900.4|900.2|900.2|899.8|901.1|900.9|899.7|899.3|96974
1609256100000|2020-12-29 15:35:00|900.1|899.9|898.4|898.3|900.8|900.6|898.4|898.3|66109
1609256400000|2020-12-29 15:40:00|898.5|898.4|900.5|900.1|900.6|900.3|898.4|898|50218
1609256700000|2020-12-29 15:45:00|900.4|900.2|900.5|900.2|901.5|901.3|900.4|900.2|81554
1609257000000|2020-12-29 15:50:00|900.4|900.3|899.4|899.3|900.6|900.3|899.2|899.1|42228
1609257300000|2020-12-29 15:55:00|899.5|899.4|899.8|899.7|899.9|899.8|899.2|899.1|65828
1609257600000|2020-12-29 16:00:00|899.7|899.5|898.2|898.1|900|899.9|898.2|898|107639
1609257900000|2020-12-29 16:05:00|898.3|898|899.5|899.2|899.8|899.5|898.1|898|63587
1609258200000|2020-12-29 16:10:00|899.4|899.1|898.3|898.2|899.6|899.4|898.3|898.2|29983
1609258500000|2020-12-29 16:15:00|898.4|898.3|896.6|896.3|898.5|898.4|896.1|896|157640
1609258800000|2020-12-29 16:20:00|896.7|896.4|896.2|896.1|897.2|897.1|896.2|896.1|131787
1609259100000|2020-12-29 16:25:00|896.3|896.2|894.8|894.3|897.2|896.9|894.3|894.2|207133
1609315200000|2020-12-30 08:00:00|899.5|898.8|898.4|897.9|901.1|900.2|896.5|895.4|113118
1609315500000|2020-12-30 08:05:00|898.6|898|899.7|898.6|900.2|899.6|896.9|896|61157
1609315800000|2020-12-30 08:10:00|899.8|898.8|905|904.2|906|905.5|899.8|898.8|87588
1609316100000|2020-12-30 08:15:00|905.1|904.3|903.9|903.2|905.7|905|902.7|902.3|41016
1609316400000|2020-12-30 08:20:00|903.8|903.1|904.1|903.8|904.6|904|903.1|902.5|25698
1609316700000|2020-12-30 08:25:00|904.2|903.9|906.5|906.1|906.5|906.1|904|903.6|120439
1609317000000|2020-12-30 08:30:00|906.4|906|906.4|905.9|908|907.5|905.7|905.3|73510
1609317300000|2020-12-30 08:35:00|906.5|906|905.6|904.9|906.8|906.2|904.9|904.6|77246
1609317600000|2020-12-30 08:40:00|905.5|904.8|903.1|902.7|905.5|904.9|902.4|902.3|28559
1609317900000|2020-12-30 08:45:00|903.2|902.6|900.4|900|903.3|902.7|900.1|900|65808
1609318200000|2020-12-30 08:50:00|900.5|900.1|897.1|896.6|900.5|900.2|896.8|896.2|146501
1609318500000|2020-12-30 08:55:00|897.2|896.7|899.2|898.8|899.7|899.3|897|896.6|62260
1609318800000|2020-12-30 09:00:00|899.1|898.6|898.4|897.8|899.5|899|897.2|896.6|14419
1609319100000|2020-12-30 09:05:00|898.5|897.9|899.2|899|899.8|899.4|897.8|897.5|25644
1609319400000|2020-12-30 09:10:00|899.1|898.9|898.1|897.9|899.4|899|898|897.8|29419
1609319700000|2020-12-30 09:15:00|898|897.8|898.8|898.5|899.2|898.9|897.4|897.2|29935
1609320000000|2020-12-30 09:20:00|898.9|898.6|898.4|898.1|899.5|899.4|898.2|898.1|45259
1609320300000|2020-12-30 09:25:00|898.3|897.9|897.9|897.6|898.9|898.8|896.8|896.4|228176
1609320600000|2020-12-30 09:30:00|897.8|897.5|897.3|897.1|897.8|897.5|896.9|896.6|43740
1609320900000|2020-12-30 09:35:00|897.4|897.2|896.9|896.6|897.6|897.4|896.4|896.1|41053
1609321200000|2020-12-30 09:40:00|897.1|896.7|898|897.6|898.3|898.1|896.9|896.6|31132
1609321500000|2020-12-30 09:45:00|897.9|897.5|898.2|897.9|898.5|898.2|897.8|897.5|21695
1609321800000|2020-12-30 09:50:00|898.3|898|897.8|897.4|898.4|898.1|897.2|897|28018
1609322100000|2020-12-30 09:55:00|897.7|897.3|897.5|897.1|897.7|897.4|896.9|896.6|24709
1609322400000|2020-12-30 10:00:00|897.4|897.2|899.4|899.1|899.7|899.3|897.4|897.2|34913
1609322700000|2020-12-30 10:05:00|899.3|899|900|899.8|900|899.8|899.1|899|23356
1609323000000|2020-12-30 10:10:00|899.9|899.6|899.6|899.3|900|899.8|899.1|898.8|11219
1609323300000|2020-12-30 10:15:00|899.5|899.2|901.1|900.9|901.2|901.1|899.2|899|79468
1609323600000|2020-12-30 10:20:00|901.2|900.8|903.1|902.8|903.3|903|900.9|900.8|36995
1609323900000|2020-12-30 10:25:00|903|902.7|902.6|902.3|903.2|902.9|902.1|901.8|42834
1609324200000|2020-12-30 10:30:00|902.7|902.2|902.6|902.4|902.8|902.6|902|901.7|25384
1609324500000|2020-12-30 10:35:00|902.7|902.5|903.7|903.5|904|903.8|902.5|902.3|31781
1609324800000|2020-12-30 10:40:00|903.8|903.6|903.2|903.1|904.7|904.5|903|902.7|80523
1609325100000|2020-12-30 10:45:00|903.3|902.9|903.4|903.2|903.8|903.6|902.3|902|52551
1609325400000|2020-12-30 10:50:00|903.5|903.3|905|904.7|905|904.8|903.3|903.1|53803
1609325700000|2020-12-30 10:55:00|904.9|904.6|904|903.7|905.2|905|903.8|903.4|144686
1609326000000|2020-12-30 11:00:00|903.9|903.8|903.5|903.3|904.3|904.1|903.3|903.1|26524
1609326300000|2020-12-30 11:05:00|903.6|903.4|903.8|903.4|904.3|904.1|903.6|903.2|14077
1609326600000|2020-12-30 11:10:00|903.7|903.5|904|903.7|904.2|903.9|903.3|903.2|12141
1609326900000|2020-12-30 11:15:00|903.9|903.6|903.7|903.4|903.9|903.6|903.3|903.1|21262
1609327200000|2020-12-30 11:20:00|903.6|903.5|902.2|901.9|903.6|903.5|902.2|901.8|11503
1609327500000|2020-12-30 11:25:00|902.3|902|902.3|902|903|902.8|901.8|901.5|33170
1609327800000|2020-12-30 11:30:00|902.2|902.1|902.9|902.7|903.6|903.3|902.2|902|40471
1609328100000|2020-12-30 11:35:00|903.1|902.8|903.1|902.9|903.2|902.9|902.7|902.4|17674
1609328400000|2020-12-30 11:40:00|903|902.8|902.7|902.5|903.1|902.9|902.4|902|24006
1609328700000|2020-12-30 11:45:00|902.8|902.4|902.7|902.5|903.2|903|902.5|902.3|18773
1609329000000|2020-12-30 11:50:00|902.6|902.4|902.5|902.2|902.9|902.6|902.1|901.7|20977
1609329300000|2020-12-30 11:55:00|902.4|902.1|903|902.7|903.2|903|902.2|902|31696
1609329600000|2020-12-30 12:00:00|902.9|901.7|902.4|902.2|903|902.8|902.2|901.7|14329
1609329900000|2020-12-30 12:05:00|902.5|902.1|901.7|901.4|902.5|902.2|901.1|901|14463
1609330200000|2020-12-30 12:10:00|901.6|901.3|901|900.7|901.7|901.4|900.4|900.1|38588
1609330500000|2020-12-30 12:15:00|901.1|900.8|900.9|900.6|901.7|901.4|900.8|900.4|15271
1609330800000|2020-12-30 12:20:00|900.8|900.5|900.3|900.2|900.9|900.7|900|899.9|82163
1609331100000|2020-12-30 12:25:00|900.4|900.1|900.9|900.7|900.9|900.7|900.1|900|24449
1609331400000|2020-12-30 12:30:00|901|900.8|900.7|900.5|901.3|901.1|900.6|900.4|11622
1609331700000|2020-12-30 12:35:00|900.8|900.6|900.2|900|901|900.8|900.1|899.9|14624
1609332000000|2020-12-30 12:40:00|900.3|900|900.8|900.4|900.8|900.5|899.9|899.6|14045
1609332300000|2020-12-30 12:45:00|900.9|900.5|899.5|899.2|900.9|900.6|899.5|899.2|10024
1609332600000|2020-12-30 12:50:00|899.7|899.4|898.4|898|899.8|899.5|898.2|897.9|14907
1609332900000|2020-12-30 12:55:00|898.3|897.9|897.7|897.1|898.8|898.3|897.2|896.6|37111
1609333200000|2020-12-30 13:00:00|||||||||890
1609747200000|2021-01-04 08:00:00|905.5|900|895.8|895.1|906|902.3|895.8|895|249376
1609747500000|2021-01-04 08:05:00|895.9|895.2|892.4|891.9|898.6|897.9|891.4|890.6|106797
1609747800000|2021-01-04 08:10:00|892.3|892|893.6|893|893.8|893|890.9|890.2|67981
1609748100000|2021-01-04 08:15:00|893.5|893.1|890.5|889.9|894.8|894.5|889.3|888.6|154706
1609748400000|2021-01-04 08:20:00|890.4|889.8|885|884.4|890.4|889.8|885|884.2|212471
1609748700000|2021-01-04 08:25:00|885.2|884.5|880.9|880.4|885.6|884.9|880.9|880.2|211505
1609749000000|2021-01-04 08:30:00|880.8|880.3|877.8|877.4|880.8|880.3|877.4|877|136462
1609749300000|2021-01-04 08:35:00|877.7|877.3|881|880|882.4|881.9|876.7|876.1|202467
1609749600000|2021-01-04 08:40:00|880.9|880.4|878|877.2|880.9|880.7|877.6|877|88557
1609749900000|2021-01-04 08:45:00|877.9|877.1|879.9|879.2|879.9|879.2|877.1|876.4|88621
1609750200000|2021-01-04 08:50:00|880|879.4|879.7|879.4|882.2|881.8|879.5|879|106043
1609750500000|2021-01-04 08:55:00|880|879.5|880.6|880|882.5|882|879.5|879|75130
1609750800000|2021-01-04 09:00:00|880.5|879.9|883|882.7|883.7|883|879.6|879.5|74660
1609751100000|2021-01-04 09:05:00|882.9|882.6|884.6|884.1|885|884.6|882|881.7|85169
1609751400000|2021-01-04 09:10:00|884.7|884.2|886.1|885.5|887|886.5|884.6|883.9|47322
1609751700000|2021-01-04 09:15:00|886|885.4|887.5|887.2|888.6|888.2|886|885.4|77126
1609752000000|2021-01-04 09:20:00|887.6|887.3|888.8|888.3|889.4|889|886.8|886.3|122008
1609752300000|2021-01-04 09:25:00|888.9|888.4|890|889.7|891|890.5|888.8|888.4|69723
1609752600000|2021-01-04 09:30:00|890.1|889.8|890.9|890.4|891.6|891.1|889.1|888.7|68480
1609752900000|2021-01-04 09:35:00|891|890.5|890.7|890.5|892.7|892.4|890.1|889.5|104490
1609753200000|2021-01-04 09:40:00|890.6|890.3|890.1|889.8|890.7|890.5|889.6|889.4|56000
1609753500000|2021-01-04 09:45:00|890.3|890.1|890.8|890.3|892.3|892.2|890.1|889.8|48948
1609753800000|2021-01-04 09:50:00|890.7|890.4|886.8|886.7|890.9|890.6|886.8|886.6|85799
1609754100000|2021-01-04 09:55:00|886.7|886.6|885.8|885.6|887.2|886.9|885.4|885.2|91587
1609754400000|2021-01-04 10:00:00|885.7|885.5|886.7|886.2|887.2|886.9|885.7|885.4|35213
1609754700000|2021-01-04 10:05:00|886.6|886.3|885|884.8|886.6|886.3|885|884.6|33204
1609755000000|2021-01-04 10:10:00|884.9|884.7|887.5|887.2|887.7|887.2|884.8|884.4|37425
1609755300000|2021-01-04 10:15:00|887.4|887.3|884.4|884|887.4|887.3|884.4|883.9|36952
1609755600000|2021-01-04 10:20:00|884.3|883.9|885.4|885.1|885.7|885.5|883.9|883.6|94861
1609755900000|2021-01-04 10:25:00|885.3|885|885.4|885|885.5|885.2|884.3|884|33471
1609756200000|2021-01-04 10:30:00|885.3|885.1|884.8|884.5|885.3|885.1|883.6|883.1|76177
1609756500000|2021-01-04 10:35:00|884.7|884.4|884.2|883.9|885.1|884.7|883.6|883.3|22961
1609756800000|2021-01-04 10:40:00|884.4|884|883.6|883.2|884.5|884.3|883.3|883|38569
1609757100000|2021-01-04 10:45:00|883.7|883.3|885.3|885.2|885.9|885.5|883.6|883.3|82854
1609757400000|2021-01-04 10:50:00|885.4|885.3|884.4|884.3|886.2|886|884.4|884.1|39596
1609757700000|2021-01-04 10:55:00|884.5|884.4|885.5|885.3|885.8|885.7|884.2|884|73735
1609758000000|2021-01-04 11:00:00|885.6|885.2|886.9|886.4|887|886.6|885|884.7|44060
1609758300000|2021-01-04 11:05:00|886.8|886.3|887.3|887|887.9|887.5|886.4|886.2|33517
1609758600000|2021-01-04 11:10:00|887.2|887.1|886.3|886|887.3|887.1|885.3|885|46722
1609758900000|2021-01-04 11:15:00|886.4|886.1|885.5|885.1|887.1|886.6|884.1|884|88983
1609759200000|2021-01-04 11:20:00|885.4|885.2|884.3|884|885.7|885.4|884.2|884|23541
1609759500000|2021-01-04 11:25:00|884.2|883.9|884.1|883.8|884.2|883.9|882.5|882.2|49293
1609759800000|2021-01-04 11:30:00|884|883.7|883.9|883.7|884.4|884.1|882.4|882.3|26855
1609760100000|2021-01-04 11:35:00|883.8|883.6|884.4|884.1|884.6|884.3|883.6|883.3|29243
1609760400000|2021-01-04 11:40:00|884.3|884|886|885.7|886|885.8|883.9|883.6|35263
1609760700000|2021-01-04 11:45:00|885.9|885.6|884.8|884.6|886|885.8|884.7|884.6|31039
1609761000000|2021-01-04 11:50:00|884.9|884.7|883.7|883.3|885|884.8|882.9|882.5|49653
1609761300000|2021-01-04 11:55:00|883.6|883.4|883.1|883|883.8|883.6|882.7|882.3|41627
1609761600000|2021-01-04 12:00:00|883.2|883.1|883.7|883.5|884.7|884.1|883.2|883|61748
1609761900000|2021-01-04 12:05:00|883.6|883.4|883.4|883.2|884.2|884.1|883.1|883|52995
1609762200000|2021-01-04 12:10:00|883.5|883.3|883.4|883.3|884|883.8|883|882.9|47220
1609762500000|2021-01-04 12:15:00|883.3|883.2|883.1|883|883.7|883.5|882.9|882.8|34414
1609762800000|2021-01-04 12:20:00|883|882.9|885.9|885.6|887|886.7|883|882.8|147205
1609763100000|2021-01-04 12:25:00|885.8|885.5|888.1|887.8|888.5|888.2|885.6|885.4|67017
1609763400000|2021-01-04 12:30:00|888|887.7|888.4|888.2|889|888.9|887.3|887|66582
1609763700000|2021-01-04 12:35:00|888.5|888.3|889|888.8|889.5|889.2|888.1|888|85869
1609764000000|2021-01-04 12:40:00|888.9|888.7|887.4|887.1|889|888.8|886.9|886.6|84338
1609764300000|2021-01-04 12:45:00|887.3|886.9|887.5|887.2|887.5|887.2|886.5|886.3|18852
1609764600000|2021-01-04 12:50:00|887.6|887.3|887.6|887.4|888.1|887.9|887.4|887.1|41539
1609764900000|2021-01-04 12:55:00|887.7|887.5|887.8|887.6|888.3|888.1|887.4|887.2|50890
1609765200000|2021-01-04 13:00:00|887.7|887.7|889.7|889.4|889.8|889.6|887|886.8|36481
1609765500000|2021-01-04 13:05:00|889.9|889.5|889.2|889|890|889.8|888.3|888|26266
1609765800000|2021-01-04 13:10:00|889.1|888.9|888.7|888.5|889.8|889.7|888.6|888.4|26249
1609766100000|2021-01-04 13:15:00|888.8|888.6|887.8|887.5|889.3|889.1|887.6|887.4|29125
1609766400000|2021-01-04 13:20:00|887.7|887.7|887.1|886.8|888.7|888.5|887.1|886.7|52094
1609766700000|2021-01-04 13:25:00|887|886.7|886.7|886.5|887.2|887|885.4|885|69793
1609767000000|2021-01-04 13:30:00|886.8|886.6|886.5|886.1|888|887.6|886.4|886|29704
1609767300000|2021-01-04 13:35:00|886.6|886.2|885.9|885.7|886.9|886.8|885.8|885.5|34354
1609767600000|2021-01-04 13:40:00|885.8|885.6|886.1|886|886.6|886.4|885.5|885.2|16116
1609767900000|2021-01-04 13:45:00|886|885.9|886.3|886.1|886.7|886.4|885.4|885.2|24862
1609768200000|2021-01-04 13:50:00|886.4|886.2|888.2|887.9|888.5|888.2|886.4|886.2|95910
1609768500000|2021-01-04 13:55:00|888.3|887.8|886.3|886.1|888.3|887.8|885.7|885.5|67980
1609768800000|2021-01-04 14:00:00|886.4|886.2|886.4|886.2|886.7|886.5|885.7|885.5|52846
1609769100000|2021-01-04 14:05:00|886.5|886.3|886.5|886.2|887.2|887.1|886.2|885.9|28707
1609769400000|2021-01-04 14:10:00|886.4|886.4|886.7|886.3|887.6|887.3|885.4|885.2|92575
1609769700000|2021-01-04 14:15:00|886.6|886.4|885.4|885.2|886.6|886.4|885.1|885|64677
1609770000000|2021-01-04 14:20:00|885.3|885.1|885.2|885.1|886|885.9|884.8|884.5|39216
1609770300000|2021-01-04 14:25:00|885.1|885|885.2|884.9|885.9|885.7|885|884.8|27842
1609770600000|2021-01-04 14:30:00|885.3|885|886.2|886|887.4|887.2|885.2|884.9|159933
1609770900000|2021-01-04 14:35:00|886.3|886.1|888.1|887.8|888.5|888.1|885|884.8|105178
1609771200000|2021-01-04 14:40:00|888|887.7|891.1|890.8|891.1|890.8|887.6|887.3|89707
1609771500000|2021-01-04 14:45:00|891.2|890.9|891|890.7|891.4|891.2|890.3|890.2|86836
1609771800000|2021-01-04 14:50:00|890.9|890.6|887.3|887|891.1|890.7|887.1|886.7|101220
1609772100000|2021-01-04 14:55:00|887.4|887.1|886.7|886.4|888.7|888.4|886.5|886.1|57704
1609772400000|2021-01-04 15:00:00|886.8|886.5|885.4|885|887.5|887.3|885.1|884.9|57048
1609772700000|2021-01-04 15:05:00|885.5|885.2|882.9|882.8|885.5|885.3|882.9|882.8|54873
1609773000000|2021-01-04 15:10:00|882.8|882.7|883.1|882.9|884.1|883.8|882.1|881.9|88878
1609773300000|2021-01-04 15:15:00|883.3|883|882.3|882|884.4|884.2|882.3|881.9|129986
1609773600000|2021-01-04 15:20:00|882.2|881.9|879.1|878.7|883.3|883|878.8|878.3|206987
1609773900000|2021-01-04 15:25:00|879|878.6|879.6|879.4|880.1|879.8|878.3|878|101095
1609774200000|2021-01-04 15:30:00|879.5|879.2|878.1|877.8|879.6|879.4|877.1|876.8|168421
1609774500000|2021-01-04 15:35:00|878|877.7|875.5|875.1|878|877.7|875.1|875|134988
1609774800000|2021-01-04 15:40:00|875.4|875|877.2|876.9|878.5|877.9|874.8|874.5|202090
1609775100000|2021-01-04 15:45:00|877.1|876.7|877.2|876.7|877.4|877.1|875.5|875.1|80850
1609775400000|2021-01-04 15:50:00|877.1|876.8|875.6|875.3|877.2|876.9|875.1|874.6|278629
1609775700000|2021-01-04 15:55:00|875.7|875.4|875.2|875|876.4|876.1|873.3|873|110240
1609776000000|2021-01-04 16:00:00|875.3|875.1|875.1|874.8|876.8|876.4|873.7|873.5|152141
1609776300000|2021-01-04 16:05:00|875.3|874.9|875|874.7|876|875.7|873.7|873.3|95648
1609776600000|2021-01-04 16:10:00|874.9|874.8|879.2|878.9|879.8|879.5|873.5|873.3|169430
1609776900000|2021-01-04 16:15:00|879.1|878.8|879.9|879.7|880|879.8|878.3|877.9|95432
1609777200000|2021-01-04 16:20:00|879.8|879.8|879.6|879.3|881.3|881|879.4|879.2|97793
1609777500000|2021-01-04 16:25:00|879.8|879.4|880.4|880|881.4|881.2|879.8|879.4|145074
1609833600000|2021-01-05 08:00:00|874.9|873.4|878.5|877.9|880|879.6|874.6|873.3|159244
1609833900000|2021-01-05 08:05:00|878.7|878|882.9|882.4|883.5|882.6|876.8|875.9|121285
1609834200000|2021-01-05 08:10:00|883|882.5|886.5|886.1|887.9|887.3|882.8|882.4|250925
1609834500000|2021-01-05 08:15:00|886.6|886.2|891.7|891.2|892.5|892.1|886|885.6|181245
1609834800000|2021-01-05 08:20:00|891.6|891.1|888.5|888.3|892.9|892.2|888|887.4|71347
1609835100000|2021-01-05 08:25:00|888.4|888|889|888.4|890.8|890.3|886.9|886.5|66197
1609835400000|2021-01-05 08:30:00|888.8|888.5|890.9|890.5|892.4|892.2|888.7|888.3|52521
1609835700000|2021-01-05 08:35:00|891|890.6|888.6|888.3|891.2|890.9|888.6|888.1|58035
1609836000000|2021-01-05 08:40:00|888.5|888.4|884.1|883.8|889.6|889.1|884.1|883.8|57447
1609836300000|2021-01-05 08:45:00|884|883.7|883.8|883.6|885.3|884.9|883.6|883|46429
1609836600000|2021-01-05 08:50:00|884|883.5|884.5|884.1|884.5|884.1|881.5|881.3|73193
1609836900000|2021-01-05 08:55:00|884.7|884.2|884.8|884.2|887.1|886.5|884.4|883.9|76481
1609837200000|2021-01-05 09:00:00|884.7|884|884.6|883.9|884.7|884|882.9|882.5|47359
1609837500000|2021-01-05 09:05:00|884.7|884|886.5|886|888|887.5|884.3|883.8|65599
1609837800000|2021-01-05 09:10:00|886.4|885.9|885.2|884.5|886.4|886|884.2|883.8|36405
1609838100000|2021-01-05 09:15:00|885.3|884.6|885|884.6|885.8|885.4|884.6|884.2|20335
1609838400000|2021-01-05 09:20:00|884.9|884.4|884.1|883.7|885.6|885.1|883.7|883|41915
1609838700000|2021-01-05 09:25:00|884.2|883.8|883.9|883.4|884.3|884|882.1|881.6|45939
1609839000000|2021-01-05 09:30:00|883.8|883.2|884.9|884.5|885|884.5|881.9|881.4|35985
1609839300000|2021-01-05 09:35:00|884.8|884.6|889.3|888.9|889.4|888.9|884.3|884.1|68997
1609839600000|2021-01-05 09:40:00|889.2|888.8|890.9|890.5|891|890.9|888.9|888.7|91214
1609839900000|2021-01-05 09:45:00|890.8|890.4|890.9|890.6|891|890.7|889.7|889.1|26438
1609840200000|2021-01-05 09:50:00|890.7|890.7|890.5|890.3|891.3|891|889.5|889.1|100214
1609840500000|2021-01-05 09:55:00|890.4|890.2|889.3|888.9|890.4|890.2|888.1|887.8|75155
1609840800000|2021-01-05 10:00:00|889.2|888.8|890.1|889.9|890.5|890.1|888.7|888.2|19233
1609841100000|2021-01-05 10:05:00|890|889.8|889.8|889.4|890.6|890.4|888.7|888.4|21737
1609841400000|2021-01-05 10:10:00|889.7|889.5|889.7|889.4|890.5|890.3|889.2|888.9|11041
1609841700000|2021-01-05 10:15:00|889.8|889.5|888.7|888.2|890|889.6|888.4|888.1|25196
1609842000000|2021-01-05 10:20:00|888.6|888.1|886.8|886.5|888.6|888.3|886.2|885.8|30628
1609842300000|2021-01-05 10:25:00|886.9|886.6|885|884.6|887.4|887.2|884.8|884.5|62931
1609842600000|2021-01-05 10:30:00|885.1|884.7|885.5|885.2|886.5|886.3|885.1|884.7|29947
1609842900000|2021-01-05 10:35:00|885.6|885.3|884.7|884.5|886.1|886|884.7|884.3|21767
1609843200000|2021-01-05 10:40:00|884.8|884.4|884.5|884.1|885.9|885.5|884.2|884|18767
1609843500000|2021-01-05 10:45:00|884.3|884|883.5|883.2|884.5|884|882.8|882.4|45992
1609843800000|2021-01-05 10:50:00|883.4|883.1|885|884.7|885.1|884.8|883.2|883|16697
1609844100000|2021-01-05 10:55:00|884.9|884.8|884.1|883.6|885.7|885.5|883.9|883.5|26755
1609844400000|2021-01-05 11:00:00|884|883.7|884.8|884.4|884.8|884.5|883.5|882.9|26918
1609844700000|2021-01-05 11:05:00|884.7|884.3|885.2|884.8|885.2|884.9|884.1|883.9|35829
1609845000000|2021-01-05 11:10:00|885.1|884.9|884.7|884.4|885.9|885.6|883.9|883.5|13241
1609845300000|2021-01-05 11:15:00|884.8|884.3|884.4|884.2|885.6|885.2|884.2|884|12930
1609845600000|2021-01-05 11:20:00|884.5|884.3|884.3|884|885.9|885.7|884.1|883.7|34665
1609845900000|2021-01-05 11:25:00|884.2|883.9|883.5|883.3|884.5|884.2|883.4|883.1|8316
1609846200000|2021-01-05 11:30:00|883.6|883.2|884.5|884.1|884.8|884.6|883.2|882.9|22479
1609846500000|2021-01-05 11:35:00|884.4|884|883.5|883.2|884.5|884|883|882.7|26888
1609846800000|2021-01-05 11:40:00|883.4|883.1|883.3|883.1|883.9|883.5|882.1|881.5|31860
1609847100000|2021-01-05 11:45:00|883.4|883|882.9|882.4|883.6|883.2|882.2|881.8|14995
1609847400000|2021-01-05 11:50:00|882.8|882.3|882.3|882|883.4|883|881.4|881.3|40498
1609847700000|2021-01-05 11:55:00|882.2|881.9|882.3|882|882.7|882.5|881.3|881|44465
1609848000000|2021-01-05 12:00:00|883.4|881.1|882.2|881.8|883.4|882|880.9|880.6|43334
1609848300000|2021-01-05 12:05:00|882.1|881.7|880.8|880.5|882.2|881.7|880|879.6|118857
1609848600000|2021-01-05 12:10:00|880.9|880.8|880|879.8|881.2|880.9|879.2|878.9|44470
1609848900000|2021-01-05 12:15:00|879.9|879.7|878.8|878.4|879.9|879.7|878.1|878|98190
1609849200000|2021-01-05 12:20:00|878.7|878.3|880|879.5|880.1|879.7|877.7|877.6|72128
1609849500000|2021-01-05 12:25:00|879.9|879.6|878.4|878|879.9|879.7|877.4|877|41082
1609849800000|2021-01-05 12:30:00|878.3|877.9|878.3|877.9|878.7|878.4|877.4|877.1|50787
1609850100000|2021-01-05 12:35:00|878.4|878|878.2|877.8|878.7|878.4|878|877.8|13468
1609850400000|2021-01-05 12:40:00|878.1|877.9|878.9|878.6|879.4|879.1|877.8|877.5|24475
1609850700000|2021-01-05 12:45:00|879|878.7|879.9|879.6|880|879.8|878.7|878.4|23694
1609851000000|2021-01-05 12:50:00|879.8|879.7|880.7|880.3|881.3|881.2|879.2|878.9|70376
1609851300000|2021-01-05 12:55:00|880.6|880.2|880.5|880.1|881.1|880.8|880.5|880.1|8352
1609851600000|2021-01-05 13:00:00|880.4|880|880.8|880.6|881.3|881|880.4|880|24125
1609851900000|2021-01-05 13:05:00|880.7|880.5|881.4|881|882.1|881.9|879.2|879|34248
1609852200000|2021-01-05 13:10:00|881.5|881.1|882.5|882|883.2|882.8|881.3|881|18196
1609852500000|2021-01-05 13:15:00|882.6|882.1|882.1|881.6|882.9|882.5|881.5|881.1|9556
1609852800000|2021-01-05 13:20:00|882.2|881.7|882.4|882.2|882.8|882.4|881.1|880.8|15170
1609853100000|2021-01-05 13:25:00|882.3|882.1|881.3|881.1|882.6|882.3|880.9|880.5|21141
1609853400000|2021-01-05 13:30:00|881.2|881|880.9|880.6|882.1|881.8|880.2|880|10335
1609853700000|2021-01-05 13:35:00|881|880.7|881.3|881|882.4|882|880.9|880.5|18647
1609854000000|2021-01-05 13:40:00|881.4|880.9|881.2|880.8|881.5|881.4|880.6|880.3|13729
1609854300000|2021-01-05 13:45:00|881.1|880.7|880.7|880.5|881.8|881.4|880.5|880.2|14038
1609854600000|2021-01-05 13:50:00|880.8|880.6|878.8|878.4|881.2|880.9|878.5|878.3|88176
1609854900000|2021-01-05 13:55:00|879|878.5|877.6|877.3|879.6|879.3|876.4|876|79867
1609855200000|2021-01-05 14:00:00|877.7|877.4|878.3|878|879.4|879|877.2|876.8|37681
1609855500000|2021-01-05 14:05:00|878.2|878.1|880.2|880|880.3|880.1|878.2|878.1|26030
1609855800000|2021-01-05 14:10:00|880.3|880.1|881.9|881.5|882.2|881.9|880.2|880.1|52054
1609856100000|2021-01-05 14:15:00|882|881.4|884.4|884.2|884.5|884.2|881.3|880.9|53885
1609856400000|2021-01-05 14:20:00|884.5|884.3|885.7|885.5|886|885.5|883.9|883.5|51718
1609856700000|2021-01-05 14:25:00|885.9|885.6|884.4|884.1|886.5|886.1|884.1|883.8|36442
1609857000000|2021-01-05 14:30:00|884.3|884|887.4|887.1|887.5|887.1|883.9|883.5|126538
1609857300000|2021-01-05 14:35:00|887.5|887.2|891|890.8|891.6|891.2|887.4|887.2|107161
1609857600000|2021-01-05 14:40:00|891.2|891|892.1|891.9|892.3|892|890.6|890.3|232774
1609857900000|2021-01-05 14:45:00|892.2|891.8|894.3|894|895|894.6|892.1|891.8|147374
1609858200000|2021-01-05 14:50:00|894.4|894.1|890.5|890.1|895.6|895.4|889.4|889.2|173509
1609858500000|2021-01-05 14:55:00|890.4|890.2|890.8|890.4|892.2|892|889.8|889.5|161810
1609858800000|2021-01-05 15:00:00|891.1|890.5|892.4|892|893.2|893.1|889.6|889.2|72319
1609859100000|2021-01-05 15:05:00|892.3|892.1|888.6|888.5|892.7|892.3|888.5|888.2|76998
1609859400000|2021-01-05 15:10:00|888.8|888.6|888.1|887.7|890.2|889.7|888.1|887.6|22659
1609859700000|2021-01-05 15:15:00|888.2|887.8|884.7|884.4|888.2|888.1|884.4|884.1|129674
1609860000000|2021-01-05 15:20:00|884.6|884.5|885|884.8|885.2|885.1|884.2|883.9|147458
1609860300000|2021-01-05 15:25:00|885.1|884.9|883.7|883.2|885.2|884.9|883.4|883.1|94934
1609860600000|2021-01-05 15:30:00|883.6|883.3|883.5|883.3|884.2|883.8|882.3|882|61234
1609860900000|2021-01-05 15:35:00|883.6|883.4|882.2|882|884.3|884|881.4|881.2|64476
1609861200000|2021-01-05 15:40:00|882.1|881.9|881.6|881.1|883|882.7|881|880.6|48566
1609861500000|2021-01-05 15:45:00|881.5|881.4|883.2|883|883.3|883|881.3|881.1|56822
1609861800000|2021-01-05 15:50:00|883.3|883.1|884.6|884.4|885.5|885.3|883.2|883|56699
1609862100000|2021-01-05 15:55:00|884.7|884.5|882.7|882.5|885|884.8|882.6|882.3|79882
1609862400000|2021-01-05 16:00:00|882.6|882.3|883.3|883.1|884|883.8|882.2|881.9|43135
1609862700000|2021-01-05 16:05:00|883.2|883|883.3|883.2|883.3|883.2|881.9|881.6|40131
1609863000000|2021-01-05 16:10:00|883.4|883.3|882.5|882.3|883.5|883.3|881.5|881.2|52251
1609863300000|2021-01-05 16:15:00|882.4|882.2|882.2|881.9|882.7|882.6|881.4|881.1|102456
1609863600000|2021-01-05 16:20:00|882.3|882|883.1|882.8|883.2|882.8|882.2|881.9|79986
1609863900000|2021-01-05 16:25:00|883|882.9|882.7|882.3|884|883.9|882.6|882.3|147994
1609920000000|2021-01-06 08:00:00|898|897.5|906.6|905.7|906.9|905.9|898|897.5|420168
1609920300000|2021-01-06 08:05:00|906.5|905.6|905.5|905|907.8|907|904.8|904.3|223792
1609920600000|2021-01-06 08:10:00|905.6|905.1|906.8|906.6|907.8|907.2|905.4|905|175730
1609920900000|2021-01-06 08:15:00|906.6|906.3|907.2|906.8|909|908.6|905.4|905|373351
1609921200000|2021-01-06 08:20:00|906.8|906.7|909.9|909.3|910|909.4|906.6|906.2|149229
1609921500000|2021-01-06 08:25:00|909.8|909.2|910.2|909.7|910.5|910.1|906|905.8|219541
1609921800000|2021-01-06 08:30:00|910|909.6|910.1|909.6|910.3|909.8|905.9|905.5|161887
1609922100000|2021-01-06 08:35:00|910|909.7|909.4|909|910|909.7|907.6|907.1|139450
1609922400000|2021-01-06 08:40:00|909.6|909.4|908.5|908.1|910.5|910|906.6|906.3|189701
1609922700000|2021-01-06 08:45:00|908.4|908.2|908.4|908.1|910|909.8|907.8|907.3|111282
1609923000000|2021-01-06 08:50:00|908.3|908|903.2|903|910.3|910|903|902.9|173619
1609923300000|2021-01-06 08:55:00|903.3|903.1|901.7|901.4|904.2|903.7|901.5|901|96853
1609923600000|2021-01-06 09:00:00|901.6|901.5|902.8|902.5|902.8|902.5|900.1|899.6|119940
1609923900000|2021-01-06 09:05:00|903|902.6|902.5|902.1|904.4|903.9|901.8|901.3|70585
1609924200000|2021-01-06 09:10:00|902.6|902.2|904.4|903.9|904.8|904.6|901.8|901.5|72229
1609924500000|2021-01-06 09:15:00|904.6|904|907.4|906.9|909|908.6|904.4|904|81245
1609924800000|2021-01-06 09:20:00|907.5|907|907.1|906.8|908.7|908.1|906.6|906.2|57637
1609925100000|2021-01-06 09:25:00|907.2|906.7|908.5|908.1|909|908.8|907|906.7|76816
1609925400000|2021-01-06 09:30:00|908.7|908.2|910.1|909.9|910.4|910|907.1|906.6|150202
1609925700000|2021-01-06 09:35:00|910.2|910|911.3|911|911.7|911.3|909.5|909|141812
1609926000000|2021-01-06 09:40:00|911|910.8|912.4|912.1|912.7|912.2|910|909.7|138440
1609926300000|2021-01-06 09:45:00|912.5|912.2|914.7|914.3|914.7|914.3|911.6|911.1|160978
1609926600000|2021-01-06 09:50:00|914.6|914.2|917|916.6|918.7|918.2|914.5|914.2|155364
1609926900000|2021-01-06 09:55:00|917.2|916.7|917.1|916.6|918.2|918|915|914.6|156486
1609927200000|2021-01-06 10:00:00|917|916.5|916.4|916.1|918|917.7|915.9|915.4|199211
1609927500000|2021-01-06 10:05:00|916.5|916.2|919.2|918.7|919.3|919|916.5|916.2|132652
1609927800000|2021-01-06 10:10:00|919|918.6|915.2|915|919|918.7|914.3|914|149327
1609928100000|2021-01-06 10:15:00|915.3|915.1|916.8|916.5|917.1|916.9|914.1|913.7|96853
1609928400000|2021-01-06 10:20:00|916.9|916.6|917.3|917|919|918.8|916.3|916|86829
1609928700000|2021-01-06 10:25:00|917.4|917.1|916.7|916.5|919.9|919.6|916.3|916|86412
1609929000000|2021-01-06 10:30:00|916.8|916.7|918.8|918.5|919.3|919|916.6|916.5|108066
1609929300000|2021-01-06 10:35:00|918.7|918.4|919.2|918.9|920|919.6|918|917.9|123576
1609929600000|2021-01-06 10:40:00|919.3|919|919.6|919.3|920.7|920.3|918.6|918.4|92223
1609929900000|2021-01-06 10:45:00|919.5|919.2|919.8|919.4|920.4|920.2|918.7|918.5|153700
1609930200000|2021-01-06 10:50:00|919.9|919.5|920|919.7|921|920.9|919.5|919.3|88510
1609930500000|2021-01-06 10:55:00|919.9|919.8|919.1|918.8|920.4|920.1|917.6|917.4|58083
1609930800000|2021-01-06 11:00:00|919.2|918.9|918.7|918.4|919.2|918.9|918.2|917.9|23378
1609931100000|2021-01-06 11:05:00|918.8|918.2|919.1|918.7|920|919.7|918.3|917.9|33549
1609931400000|2021-01-06 11:10:00|919.2|918.8|920.9|920.6|920.9|920.7|918.5|918.3|93896
1609931700000|2021-01-06 11:15:00|920.8|920.5|918.9|918.6|920.9|920.6|918.7|918.3|36621
1609932000000|2021-01-06 11:20:00|918.8|918.5|921.4|921|921.6|921.3|918.7|918.4|99965
1609932300000|2021-01-06 11:25:00|921.2|920.9|921.1|920.7|923|922.6|920.5|920.1|96449
1609932600000|2021-01-06 11:30:00|920.9|920.6|922.7|922.4|922.9|922.5|920.7|920.6|54809
1609932900000|2021-01-06 11:35:00|922.6|922.3|921|920.5|922.8|922.5|919.7|919.3|90001
1609933200000|2021-01-06 11:40:00|920.9|920.6|921.6|921.2|922.1|921.7|920.8|920.4|28572
1609933500000|2021-01-06 11:45:00|921.5|921.3|923.8|923.5|923.9|923.7|921.4|921.2|146825
1609933800000|2021-01-06 11:50:00|923.7|923.4|923.8|923.5|924.8|924.6|923.2|922.8|61380
1609934100000|2021-01-06 11:55:00|923.9|923.6|922.4|922.2|924|923.7|922.4|922.2|53435
1609934400000|2021-01-06 12:00:00|922.5|922.3|926.1|925.9|926.4|926|922.5|922.3|121209
1609934700000|2021-01-06 12:05:00|926|925.8|926.4|926.1|929|928.9|925.9|925.8|206125
1609935000000|2021-01-06 12:10:00|926.5|926.2|924.6|924.5|927|926.6|923.6|923.3|102297
1609935300000|2021-01-06 12:15:00|924.7|924.6|923|922.6|925.4|925|922.8|922.4|83944
1609935600000|2021-01-06 12:20:00|922.9|922.5|923.9|923.8|924.2|924|922.7|922.5|62144
1609935900000|2021-01-06 12:25:00|924|923.9|923.5|923.2|924|923.9|922.2|922|132230
1609936200000|2021-01-06 12:30:00|923.4|923.1|923.8|923.5|924.5|924.2|922.3|922|62458
1609936500000|2021-01-06 12:35:00|923.7|923.6|923.1|922.7|923.7|923.6|922.2|922|22980
1609936800000|2021-01-06 12:40:00|923|922.8|922.5|922.2|923.5|923.1|922.2|921.9|17453
1609937100000|2021-01-06 12:45:00|922.4|922.1|922.7|922.4|923.3|923.1|922.3|922|36701
1609937400000|2021-01-06 12:50:00|922.8|922.5|922.5|922.2|923.7|923.4|921.6|921.2|45502
1609937700000|2021-01-06 12:55:00|922.4|922.1|922|921.7|923|922.6|920.6|920.3|89297
1609938000000|2021-01-06 13:00:00|922.2|921.8|925.5|925.2|925.6|925.2|922.2|921.8|65413
1609938300000|2021-01-06 13:05:00|925.6|925.3|924.9|924.6|925.8|925.4|924|923.6|87943
1609938600000|2021-01-06 13:10:00|925|924.7|923.5|923.1|925.4|925.1|923|922.8|206333
1609938900000|2021-01-06 13:15:00|923.6|923.5|923|922.7|923.7|923.5|921.8|921.6|61540
1609939200000|2021-01-06 13:20:00|923.1|922.8|923.4|923.2|924.4|924.1|923.1|922.8|53910
1609939500000|2021-01-06 13:25:00|923.5|923.1|925.2|924.9|925.3|925|923|922.9|19963
1609939800000|2021-01-06 13:30:00|925.1|924.8|926.2|926|926.5|926.2|925|924.8|92452
1609940100000|2021-01-06 13:35:00|926.3|925.9|927.2|926.7|928.3|928|926.2|925.9|46089
1609940400000|2021-01-06 13:40:00|927.1|926.6|925.5|925.4|927.2|926.8|925.2|925|150073
1609940700000|2021-01-06 13:45:00|925.4|925.3|926.5|926.3|927.9|927.5|925.2|925.1|194218
1609941000000|2021-01-06 13:50:00|926.4|926.1|926.4|926.1|927.8|927.5|925.9|925.5|149207
1609941300000|2021-01-06 13:55:00|926.3|926|927.2|926.8|927.6|927.4|925.5|925.1|101204
1609941600000|2021-01-06 14:00:00|927.1|926.9|925.1|924.8|928.1|927.9|924.9|924.6|121058
1609941900000|2021-01-06 14:05:00|925|924.9|923.4|923.2|925|924.9|921|920.9|120071
1609942200000|2021-01-06 14:10:00|923.5|923.3|922.9|922.7|924.4|924.1|922.9|922.6|68370
1609942500000|2021-01-06 14:15:00|922.8|922.6|919.4|919.3|923.3|923.1|919.4|919.3|35303
1609942800000|2021-01-06 14:20:00|919.3|919|919.3|918.9|919.4|919.1|917.5|917.2|161141
1609943100000|2021-01-06 14:25:00|919.2|919|922.6|922.3|922.6|922.3|918.5|918.2|95697
1609943400000|2021-01-06 14:30:00|922.5|922.2|922.2|921.9|923.9|923.5|920.8|920.7|137809
1609943700000|2021-01-06 14:35:00|922.3|922|925.2|924.8|925.2|925|922.1|921.8|51074
1609944000000|2021-01-06 14:40:00|925.6|924.9|927|926.6|928|927.7|925.4|924.9|77016
1609944300000|2021-01-06 14:45:00|926.8|926.5|928.2|927.7|929.4|929.1|926.3|926|94865
1609944600000|2021-01-06 14:50:00|928.1|927.5|928.1|927.9|929.5|929.2|927.6|927|128037
1609944900000|2021-01-06 14:55:00|928|927.8|928.5|928.1|929.4|929|927.8|927.6|163388
1609945200000|2021-01-06 15:00:00|928.4|928.2|929|928.9|929.5|929.3|928.1|927.9|280681
1609945500000|2021-01-06 15:05:00|929.1|929|929.2|928.9|929.5|929.3|927.6|927.4|368253
1609945800000|2021-01-06 15:10:00|929.3|929|930.7|930.4|930.8|930.7|929|928.6|426610
1609946100000|2021-01-06 15:15:00|930.8|930.5|935.3|935.1|936.8|936.5|930.8|930.5|277765
1609946400000|2021-01-06 15:20:00|935.2|934.9|937.2|936.9|938.4|938|935.2|934.9|157901
1609946700000|2021-01-06 15:25:00|937.3|936.8|937.1|936.9|938.9|938.6|935.5|935.2|138862
1609947000000|2021-01-06 15:30:00|937.2|937|938.9|938.7|939|938.9|937.1|936.9|164516
1609947300000|2021-01-06 15:35:00|939|938.8|936.3|936.1|940|939.7|935.9|935.6|225269
1609947600000|2021-01-06 15:40:00|936.4|936.2|937.4|936.9|937.8|937.4|935.4|935.1|71373
1609947900000|2021-01-06 15:45:00|937.5|937|937.2|936.8|939|938.7|936.2|935.9|132301
1609948200000|2021-01-06 15:50:00|937.3|936.9|937.1|937|938.5|938.4|936.5|936.4|235382
1609948500000|2021-01-06 15:55:00|937.2|937.1|934.8|934.5|938|937.7|934.4|934.1|170057
1609948800000|2021-01-06 16:00:00|934.9|934.6|937.1|936.8|937.3|937.2|933.4|933.3|263061
1609949100000|2021-01-06 16:05:00|937|936.9|934.8|934.6|937.5|937.3|934.7|934.5|294787
1609949400000|2021-01-06 16:10:00|934.9|934.7|936.9|936.8|936.9|936.8|934.1|934|197757
1609949700000|2021-01-06 16:15:00|937|936.7|936.2|936|937.1|937|935.8|935.6|150358
1609950000000|2021-01-06 16:20:00|936.1|935.9|936.8|936.6|937.6|937.5|935.1|934.9|252170
1609950300000|2021-01-06 16:25:00|936.9|936.7|937.3|937.1|938.4|938.1|936.6|936.1|222018
1610006400000|2021-01-07 08:00:00|944|943.7|941.7|941.1|945|944.6|941.4|940.5|256821
1610006700000|2021-01-07 08:05:00|941.6|941|933.2|932.5|941.6|941.1|932.6|932.2|163597
1610007000000|2021-01-07 08:10:00|933.1|932.6|924.8|924.5|933.8|933.3|924.8|924.2|206454
1610007300000|2021-01-07 08:15:00|924.9|924.6|928.4|927.9|928.7|928.1|924.1|923.8|253022
1610007600000|2021-01-07 08:20:00|928.5|928|926.3|925.8|930.5|930.1|925.7|925|103323
1610007900000|2021-01-07 08:25:00|926.4|925.9|928.3|927.5|929.2|928.7|925|924.4|122302
1610008200000|2021-01-07 08:30:00|928.2|927.4|922.6|922.2|928.2|927.4|921|920.5|189378
1610008500000|2021-01-07 08:35:00|922.5|922|919.9|919.4|922.8|922.6|919|918.4|171239
1610008800000|2021-01-07 08:40:00|919.8|919.3|921.7|921.3|921.9|921.8|917.9|917.3|40516
1610009100000|2021-01-07 08:45:00|921.6|921.2|917.4|917.3|921.6|921.2|917.4|917.1|88249
1610009400000|2021-01-07 08:50:00|917.3|917|919|918.7|919.7|919.4|917.2|917|98477
1610009700000|2021-01-07 08:55:00|919.1|918.8|917.7|917.2|920|919.7|917.2|917|90974
1610010000000|2021-01-07 09:00:00|917.8|917.3|918.2|917.8|918.2|918|916.6|916.2|74125
1610010300000|2021-01-07 09:05:00|918.4|917.9|919.4|919.1|920.3|920.1|918.4|917.9|81992
1610010600000|2021-01-07 09:10:00|919.5|919.2|917.4|917.1|920.4|920.3|917.2|917|217157
1610010900000|2021-01-07 09:15:00|917.5|917.2|918.8|918.6|918.8|918.6|917|916.8|73865
1610011200000|2021-01-07 09:20:00|918.9|918.7|918.8|918.6|920.2|919.6|918.1|918|96791
1610011500000|2021-01-07 09:25:00|918.7|918.5|919.3|919|919.4|919.1|917.7|917.3|52885
1610011800000|2021-01-07 09:30:00|919.4|919.1|917.9|917.5|919.4|919.1|916.7|916.5|64385
1610012100000|2021-01-07 09:35:00|918|917.4|917.9|917.5|919.4|919.1|917.6|917.4|45348
1610012400000|2021-01-07 09:40:00|917.8|917.3|919|918.8|919.6|919.3|916.9|916.7|48725
1610012700000|2021-01-07 09:45:00|919.2|918.9|920.6|920.3|920.8|920.5|918.2|917.6|53211
1610013000000|2021-01-07 09:50:00|920.5|920.2|922.4|922.1|923.4|923.2|920|919.9|98138
1610013300000|2021-01-07 09:55:00|922|921.9|922.6|922.1|923|922.6|920.7|920.5|156280
1610013600000|2021-01-07 10:00:00|922.5|922.2|923.7|923.3|923.8|923.3|921.8|921.7|18558
1610013900000|2021-01-07 10:05:00|923.6|923.4|925.9|925.6|926.2|925.8|923.4|923.3|52159
1610014200000|2021-01-07 10:10:00|926|925.7|928.2|927.9|928.3|928.1|925.7|925.4|120124
1610014500000|2021-01-07 10:15:00|928.1|928|928.6|928.2|930.2|930|927.7|927.5|94957
1610014800000|2021-01-07 10:20:00|928.5|928.1|925.5|925.3|928.6|928.2|925.4|925.2|28638
1610015100000|2021-01-07 10:25:00|925.6|925.4|925.1|924.7|927.3|927.2|924.9|924.6|41508
1610015400000|2021-01-07 10:30:00|925|924.8|924.8|924.3|925.4|925.1|924.6|924.2|26846
1610015700000|2021-01-07 10:35:00|924.7|924.4|924.9|924.7|925.3|925|924.2|924|60797
1610016000000|2021-01-07 10:40:00|924.8|924.6|924.7|924.4|924.8|924.7|924.2|924|68239
1610016300000|2021-01-07 10:45:00|925|924.9|925.3|925|927.1|926.9|924.7|924.6|118420
1610016600000|2021-01-07 10:50:00|925.2|924.9|921.9|921.4|925.2|925|921.7|921.3|52786
1610016900000|2021-01-07 10:55:00|921.8|921.5|920.9|920.5|921.8|921.6|920|919.8|54492
1610017200000|2021-01-07 11:00:00|920.8|920.4|919.5|919.1|921.1|920.6|918.6|918.3|252019
1610017500000|2021-01-07 11:05:00|919.4|919|920.1|919.7|920.2|919.7|918.4|918.2|41304
1610017800000|2021-01-07 11:10:00|920|919.8|921.2|921|921.4|921.1|919.5|919.3|42219
1610018100000|2021-01-07 11:15:00|921.1|920.9|920|919.6|921.6|921.3|919.4|919.3|91509
1610018400000|2021-01-07 11:20:00|919.9|919.5|921|920.6|921.9|921.6|919.8|919.5|182161
1610018700000|2021-01-07 11:25:00|920.9|920.7|919.7|919.6|921|920.7|919.4|919.1|46463
1610019000000|2021-01-07 11:30:00|919.9|919.5|922.5|922|922.6|922.3|919.9|919.5|23240
1610019300000|2021-01-07 11:35:00|922.4|922.1|922.7|922.5|923.4|923.1|922.1|921.9|40782
1610019600000|2021-01-07 11:40:00|922.6|922.4|921.6|921.3|924.7|924.5|921.2|921|85870
1610019900000|2021-01-07 11:45:00|921.7|921.4|922.5|922.1|922.8|922.6|921|920.6|24632
1610020200000|2021-01-07 11:50:00|922.4|922.2|924.4|924.1|924.5|924.2|922.1|921.9|51913
1610020500000|2021-01-07 11:55:00|924.5|924.2|924.1|923.6|924.5|924.2|923.3|923.2|22596
1610020800000|2021-01-07 12:00:00|923.8|923.7|923.8|923.4|924.6|924.3|923.5|923.2|14696
1610021100000|2021-01-07 12:05:00|923.7|923.5|923.9|923.6|924.5|924.2|923.6|923.4|23565
1610021400000|2021-01-07 12:10:00|924.1|923.7|924.8|924.4|924.8|924.4|923.5|923.3|45491
1610021700000|2021-01-07 12:15:00|924.7|924.3|924.7|924.3|925|924.8|923.9|923.6|19783
1610022000000|2021-01-07 12:20:00|924.6|924.2|925.9|925.4|925.9|925.6|924|923.8|21217
1610022300000|2021-01-07 12:25:00|925.8|925.3|925.4|925|926.8|926.6|924.9|924.4|35928
1610022600000|2021-01-07 12:30:00|925.3|925.2|926.3|925.9|927.5|927.2|925|924.8|49496
1610022900000|2021-01-07 12:35:00|926.4|926.3|928.1|927.9|928.3|928|926.4|926.3|31778
1610023200000|2021-01-07 12:40:00|928.2|928|928.2|928|929|928.7|927.6|927.4|54448
1610023500000|2021-01-07 12:45:00|928.3|928.1|928.6|928.3|928.7|928.5|928|927.8|33937
1610023800000|2021-01-07 12:50:00|928.5|928.2|929.7|929.2|929.8|929.7|927.8|927.4|41291
1610024100000|2021-01-07 12:55:00|929.8|929.3|930.5|930.1|930.7|930.4|929.1|929|102086
1610024400000|2021-01-07 13:00:00|930.4|930.2|932.5|932.2|932.7|932.5|930.2|930|91506
1610024700000|2021-01-07 13:05:00|932.6|932.3|932.5|932.4|933.8|933.4|932.3|932|52951
1610025000000|2021-01-07 13:10:00|932.7|932.5|932.1|931.8|933.7|933.6|931.7|931.6|52884
1610025300000|2021-01-07 13:15:00|932|931.9|932.2|931.9|932.3|931.9|930.6|930.2|17770
1610025600000|2021-01-07 13:20:00|932.3|932|933.4|933.1|934|933.6|932.3|932|33262
1610025900000|2021-01-07 13:25:00|933.3|933|932.6|932|933.9|933.7|931.6|931.4|36443
1610026200000|2021-01-07 13:30:00|932.5|931.8|933|932.6|933.1|932.6|932|931.7|71052
1610026500000|2021-01-07 13:35:00|933.1|932.5|934.6|934.2|934.9|934.6|932.2|932|95565
1610026800000|2021-01-07 13:40:00|934.5|934.1|934|933.8|934.6|934.4|933.6|933.2|39743
1610027100000|2021-01-07 13:45:00|934.1|933.9|933.7|933.3|935.8|935.5|932.7|932.5|181635
1610027400000|2021-01-07 13:50:00|933.6|933.2|933.9|933.7|934.4|934.1|932.8|932.5|53674
1610027700000|2021-01-07 13:55:00|934|933.8|933.9|933.8|934.8|934.6|933.8|933.7|36848
1610028000000|2021-01-07 14:00:00|934|933.9|935|934.8|935.7|935.5|934|933.7|150609
1610028300000|2021-01-07 14:05:00|935.2|934.9|936.8|936.6|936.8|936.6|935.1|934.9|65988
1610028600000|2021-01-07 14:10:00|937.1|936.7|937|936.7|937.2|937|935.4|935.2|83635
1610028900000|2021-01-07 14:15:00|937.1|936.8|938.9|938.7|939.9|939.5|937.1|936.8|103590
1610029200000|2021-01-07 14:20:00|938.8|938.6|940.5|940.2|940.8|940.5|938.7|938.6|142779
1610029500000|2021-01-07 14:25:00|940.4|940.1|941.5|941.2|942|941.8|939.9|939.6|102078
1610029800000|2021-01-07 14:30:00|941.6|941.3|944.5|944.2|946|945.8|941.5|941.1|535665
1610030100000|2021-01-07 14:35:00|944.4|944.3|944|943.7|947|946.9|943.7|943.5|258354
1610030400000|2021-01-07 14:40:00|944.2|943.8|944.4|944.1|945.7|945.4|941.3|941|207135
1610030700000|2021-01-07 14:45:00|944.3|944|946.8|946.4|947.7|947.3|944.3|944|117157
1610031000000|2021-01-07 14:50:00|946.4|946.3|947.1|946.6|947.7|947.1|946|945.7|109713
1610031300000|2021-01-07 14:55:00|947.3|946.8|948.2|947.9|949.2|949.1|946.5|946.1|159888
1610031600000|2021-01-07 15:00:00|948.3|948|949.9|949.7|950.8|950.6|947.9|947.4|239367
1610031900000|2021-01-07 15:05:00|949.8|949.6|949.8|949.4|950.9|950.7|949.1|948.9|77419
1610032200000|2021-01-07 15:10:00|949.9|949.5|946.7|946.4|950.4|950.2|946|945.6|124377
1610032500000|2021-01-07 15:15:00|946.9|946.5|946.2|946|946.9|946.7|945.2|945|73522
1610032800000|2021-01-07 15:20:00|946.1|946.1|945.1|944.8|948.4|948.1|944.9|944.7|319037
1610033100000|2021-01-07 15:25:00|945.3|944.9|948.1|947.7|948.6|948.3|945.1|944.9|119597
1610033400000|2021-01-07 15:30:00|948.2|947.8|949.4|949.1|950.4|950.1|947.4|947.1|257947
1610033700000|2021-01-07 15:35:00|949.5|949.2|951.5|951.3|952.2|952|949.1|949|216161
1610034000000|2021-01-07 15:40:00|951.4|951.2|951|950.7|951.9|951.5|950.1|950|147561
1610034300000|2021-01-07 15:45:00|950.9|950.6|951.6|951.2|952|951.9|950.2|950|126299
1610034600000|2021-01-07 15:50:00|951.7|951.3|952.3|952.1|952.9|952.6|951|950.7|143521
1610034900000|2021-01-07 15:55:00|952.4|952.2|954.1|953.7|954.4|954|952.3|951.6|210600
1610035200000|2021-01-07 16:00:00|954.2|953.8|955.9|955.7|957.7|957.4|953.4|953.1|359788
1610035500000|2021-01-07 16:05:00|955.8|955.5|953.5|953.1|955.9|955.6|953.3|952.8|204414
1610035800000|2021-01-07 16:10:00|953.6|953.2|955|954.7|955.5|955.2|953.5|953.2|170255
1610036100000|2021-01-07 16:15:00|954.9|954.8|955.4|955.2|955.7|955.5|954|953.8|162686
1610036400000|2021-01-07 16:20:00|955.3|955.3|956.5|956.3|957.5|957.1|955.2|954.9|266102
1610036700000|2021-01-07 16:25:00|956.4|956.2|957.9|957.5|957.9|957.5|956.2|956|214312
1610092800000|2021-01-08 08:00:00|959.9|958.3|963.7|962.7|964|962.7|958.8|958|375643
1610093100000|2021-01-08 08:05:00|963.6|962.3|954.9|954|963.6|962.3|954.6|953.6|354783
1610093400000|2021-01-08 08:10:00|954.8|954.1|959.8|958.8|959.9|958.8|952.4|952|147325
1610093700000|2021-01-08 08:15:00|959.9|958.9|960.9|960.5|962.2|961.8|958.7|957.7|148505
1610094000000|2021-01-08 08:20:00|960.8|960.6|961.6|961.2|962.6|962.3|959.9|959.5|92599
1610094300000|2021-01-08 08:25:00|961.5|961|959.9|959.2|962|961.6|959.2|958.8|120909
1610094600000|2021-01-08 08:30:00|959.8|959.3|958.6|958|959.9|959.4|957.4|956.6|165592
1610094900000|2021-01-08 08:35:00|958.5|958.1|959.8|959.4|960|959.8|958.1|957.7|65329
1610095200000|2021-01-08 08:40:00|959.9|959.5|961.6|961.1|962|961.4|959.6|959.2|136608
1610095500000|2021-01-08 08:45:00|961.5|961.2|959.8|959.3|962.4|961.9|959.2|958.9|159659
1610095800000|2021-01-08 08:50:00|959.7|959.4|958.3|957.9|960|959.8|956.7|956.2|101215
1610096100000|2021-01-08 08:55:00|958.2|958.1|960.3|960|960.6|960.3|958|957.6|61930
1610096400000|2021-01-08 09:00:00|960.2|959.6|957.1|956.6|960.2|959.8|956.3|955.8|78148
1610096700000|2021-01-08 09:05:00|957.2|956.4|955|954.6|957.2|956.6|953.7|953.3|132961
1610097000000|2021-01-08 09:10:00|954.3|954.5|955.2|954.9|955.3|955|953.6|953.2|82481
1610097300000|2021-01-08 09:15:00|955.3|954.8|956.3|956|957.7|957.5|954.6|954.3|150693
1610097600000|2021-01-08 09:20:00|956.2|956.1|956.7|956.5|958|957.6|954.9|954.6|64667
1610097900000|2021-01-08 09:25:00|956.6|956.4|954.8|954.5|956.7|956.5|953.7|953.4|123236
1610098200000|2021-01-08 09:30:00|954.9|954.6|952.6|952.4|955.7|955.3|952.1|952|132357
1610098500000|2021-01-08 09:35:00|952.5|952.3|952|951.9|952.6|952.3|950.4|950|95897
1610098800000|2021-01-08 09:40:00|952.1|952|952.4|952|952.7|952.2|950.5|950.3|98328
1610099100000|2021-01-08 09:45:00|952.3|951.8|952.4|952|953.1|952.7|951.4|951.2|78209
1610099400000|2021-01-08 09:50:00|952.3|951.9|952.5|952.2|953.3|953|952|951.8|45539
1610099700000|2021-01-08 09:55:00|952.6|952.3|954.7|954.4|955|954.8|951.8|951.4|102149
1610100000000|2021-01-08 10:00:00|954.6|954.5|956.7|956.4|956.8|956.6|954.5|954.4|113764
1610100300000|2021-01-08 10:05:00|956.8|956.5|955.7|955.5|957.1|956.7|955.2|954.9|59282
1610100600000|2021-01-08 10:10:00|955.6|955.4|954.3|954|956.6|956.3|954.3|953.9|64629
1610100900000|2021-01-08 10:15:00|954.4|954.1|954.1|954|954.6|954.3|953.2|952.8|42812
1610101200000|2021-01-08 10:20:00|954.2|954.1|955.5|955.1|956|955.7|954.2|954.1|30015
1610101500000|2021-01-08 10:25:00|955.6|955.3|955.6|955.2|956.8|956.5|954|953.8|30575
1610101800000|2021-01-08 10:30:00|955.7|955.3|956.1|955.8|957.6|957.5|955.5|955.1|43185
1610102100000|2021-01-08 10:35:00|956|955.7|954.5|954.3|956.8|956.5|954.4|954.2|36495
1610102400000|2021-01-08 10:40:00|954.4|954.2|951.2|950.8|954.4|954.2|949.1|948.7|189353
1610102700000|2021-01-08 10:45:00|951.1|950.7|952.9|952.7|954.1|954|950.6|950.5|152126
1610103000000|2021-01-08 10:50:00|952.8|952.6|952.3|952|953.3|952.9|951.5|951.1|57551
1610103300000|2021-01-08 10:55:00|952.4|952.1|953.5|953|954|953.9|951.8|951.4|78908
1610103600000|2021-01-08 11:00:00|953.4|952.9|953|952.7|953.4|953|951.2|951|42796
1610103900000|2021-01-08 11:05:00|953.1|952.6|953|952.9|953.6|953.3|952.4|951.9|30931
1610104200000|2021-01-08 11:10:00|953.1|952.8|952.8|952.6|954.5|954.3|952.6|952.2|100774
1610104500000|2021-01-08 11:15:00|952.9|952.7|952|951.7|953.8|953.4|951.7|951.5|34162
1610104800000|2021-01-08 11:20:00|952.1|951.8|953.9|953.6|954.1|953.9|952|951.8|90096
1610105100000|2021-01-08 11:25:00|953.8|953.7|955|954.8|955|954.8|953.8|953.7|36263
1610105400000|2021-01-08 11:30:00|954.9|954.7|954.8|954.5|955.2|955.1|954.3|954.2|72844
1610105700000|2021-01-08 11:35:00|954.7|954.6|955.1|955|955.9|955.5|954.2|953.9|43798
1610106000000|2021-01-08 11:40:00|955|954.9|957.7|957.6|958.3|957.9|954.9|954.7|129803
1610106300000|2021-01-08 11:45:00|957.6|957.5|957.8|957.6|958.2|958|957|956.7|21720
1610106600000|2021-01-08 11:50:00|957.7|957.5|958.2|958|958.6|958.3|957.2|957|42347
1610106900000|2021-01-08 11:55:00|958.1|958.1|957.8|957.7|958.2|958.1|956.5|956.2|38034
1610107200000|2021-01-08 12:00:00|957.7|957.5|957.1|956.9|958.9|958.1|956.2|955.7|190350
1610107500000|2021-01-08 12:05:00|957|956.8|955.1|954.7|957.1|956.8|954.4|954.1|75635
1610107800000|2021-01-08 12:10:00|955.2|954.9|957.8|957.6|957.8|957.6|955.2|954.9|61853
1610108100000|2021-01-08 12:15:00|957.9|957.7|959.4|959.2|960.6|960.4|957.9|957.7|171730
1610108400000|2021-01-08 12:20:00|959.5|959.3|958.2|957.9|960|959.8|957.8|957.5|70719
1610108700000|2021-01-08 12:25:00|958.1|957.7|958.7|958.4|959|958.7|957.5|957.3|38290
1610109000000|2021-01-08 12:30:00|958.6|958.3|958.2|958|959|958.9|957.2|956.9|119381
1610109300000|2021-01-08 12:35:00|958|957.9|957.3|957.1|959|958.9|956.5|956.4|104259
1610109600000|2021-01-08 12:40:00|957.5|957.2|956.7|956.4|958|957.7|956.1|955.8|25056
1610109900000|2021-01-08 12:45:00|956.8|956.5|957.5|957.1|957.5|957.1|956.3|956|54965
1610110200000|2021-01-08 12:50:00|957.4|957|956.8|956.5|957.4|957.1|956|955.6|29078
1610110500000|2021-01-08 12:55:00|956.7|956.4|957.5|957.1|957.6|957.4|956.4|956.1|39826
1610110800000|2021-01-08 13:00:00|957.6|957.2|957.6|957.1|958|957.8|955.6|955.4|64789
1610111100000|2021-01-08 13:05:00|957.5|957.2|957.1|956.7|958.8|958.6|956.9|956.4|52502
1610111400000|2021-01-08 13:10:00|957|956.8|957.5|957.3|957.7|957.3|956.7|956.5|10095
1610111700000|2021-01-08 13:15:00|957.6|957.4|957.5|957.3|958|957.6|957.2|956.9|20773
1610112000000|2021-01-08 13:20:00|957.6|957.4|958.7|958.5|958.8|958.6|957.3|957.2|84364
1610112300000|2021-01-08 13:25:00|958.8|958.6|958.5|958|959|958.9|958|957.8|47439
1610112600000|2021-01-08 13:30:00|958.4|957.9|959.7|959.4|960|959.9|955.8|955.6|264975
1610112900000|2021-01-08 13:35:00|959.8|959.3|961.9|961.7|962|961.8|959.1|959|95768
1610113200000|2021-01-08 13:40:00|962|961.9|963.2|963|963.5|963.2|961.3|961.1|123752
1610113500000|2021-01-08 13:45:00|963.3|963.1|963.4|963.1|963.6|963.3|961.7|961.6|91530
1610113800000|2021-01-08 13:50:00|963.3|963.2|962.1|961.8|964.4|964.2|961.9|961.6|172203
1610114100000|2021-01-08 13:55:00|962.2|961.9|962.6|962.5|963|962.9|961.9|961.7|76366
1610114400000|2021-01-08 14:00:00|962.4|962.4|962.8|962.6|962.9|962.7|961|960.8|112117
1610114700000|2021-01-08 14:05:00|962.9|962.7|964.2|964.1|964.7|964.4|962.6|962.4|112616
1610115000000|2021-01-08 14:10:00|964.1|964|964.7|964.5|964.8|964.5|963|962.8|110988
1610115300000|2021-01-08 14:15:00|964.8|964.6|963.5|963.3|965.7|965.4|963.5|963.2|92232
1610115600000|2021-01-08 14:20:00|963.4|963.2|962.5|962.3|964.3|964.1|962.4|962.2|84401
1610115900000|2021-01-08 14:25:00|962.4|962.2|963.1|963|963.9|963.6|962|961.8|31485
1610116200000|2021-01-08 14:30:00|963.2|962.8|959.1|958.7|963.8|963.5|958.5|958.1|210961
1610116500000|2021-01-08 14:35:00|959|958.8|955.8|955.4|959.7|959.4|955.7|955.2|82694
1610116800000|2021-01-08 14:40:00|955.9|955.5|959.2|958.8|959.2|958.9|955.3|955|58160
1610117100000|2021-01-08 14:45:00|959.1|958.7|956.6|956.3|959.1|958.7|955.8|955.4|60170
1610117400000|2021-01-08 14:50:00|956.5|956.4|954.6|954.2|956.6|956.4|953.6|953.2|96546
1610117700000|2021-01-08 14:55:00|954.4|954.1|955.7|955.4|956.7|956.2|953.7|953.6|64405
1610118000000|2021-01-08 15:00:00|955.9|955.5|955.7|955.4|956.5|956.1|955|954.5|58534
1610118300000|2021-01-08 15:05:00|955.8|955.5|956.6|956.4|957.4|957.1|955.6|955.3|65145
1610118600000|2021-01-08 15:10:00|956.7|956.3|956.7|956.4|958.5|958.3|956.6|956.3|39386
1610118900000|2021-01-08 15:15:00|956.6|956.3|958.4|958.1|959.5|959.3|956.5|956|110791
1610119200000|2021-01-08 15:20:00|958.5|958.2|956.6|956.2|958.9|958.7|956.1|955.7|69225
1610119500000|2021-01-08 15:25:00|956.7|956.3|954.8|954.6|957.2|957|954.7|954.5|109186
1610119800000|2021-01-08 15:30:00|954.7|954.7|954.4|954.1|956.7|956.3|954.2|954|78561
1610120100000|2021-01-08 15:35:00|954.3|954|955.2|955|955.6|955.3|953.8|953.4|107782
1610120400000|2021-01-08 15:40:00|955.1|955.1|956.4|956.3|956.7|956.5|955.1|955|47598
1610120700000|2021-01-08 15:45:00|956.5|956.2|957.9|957.8|958|957.8|955.8|955.7|60016
1610121000000|2021-01-08 15:50:00|958|957.9|957|956.8|958.2|957.9|956.1|955.8|72481
1610121300000|2021-01-08 15:55:00|957.1|956.7|955.3|955|957.2|956.9|955.1|955|54173
1610121600000|2021-01-08 16:00:00|955.4|955.1|955.1|954.8|955.9|955.8|954.8|954.4|104943
1610121900000|2021-01-08 16:05:00|955|954.9|954.2|954|955.3|955.1|954.2|953.9|343588
1610122200000|2021-01-08 16:10:00|954.1|953.9|954|953.7|954.6|954.4|953.6|953.4|104728
1610122500000|2021-01-08 16:15:00|953.9|953.8|952.5|952.3|954.2|954|951.2|951|227753
1610122800000|2021-01-08 16:20:00|952.6|952.4|952.1|951.8|953.1|952.8|951.3|951|92120
1610123100000|2021-01-08 16:25:00|952|951.7|951.1|950.5|952|951.7|950.9|950.5|55587
1610352000000|2021-01-11 08:00:00|945|944.4|941.8|941.1|947.6|946.4|941.2|940.2|235092
1610352300000|2021-01-11 08:05:00|941.9|941.2|946.7|946.1|947.2|946.4|941.6|940.6|97835
1610352600000|2021-01-11 08:10:00|946.8|946.2|949|948.4|951.9|951.3|945.5|945|127636
1610352900000|2021-01-11 08:15:00|949.1|948.5|948.1|947.7|949.4|949|946.3|945.5|71556
1610353200000|2021-01-11 08:20:00|948|947.5|948.1|947.7|952.8|952.1|947|946.5|156838
1610353500000|2021-01-11 08:25:00|948.2|947.8|951.8|951.3|952.1|951.9|947.4|946.8|154300
1610353800000|2021-01-11 08:30:00|951.9|951.4|947.5|947.3|951.9|951.4|946.7|946.2|182127
1610354100000|2021-01-11 08:35:00|947.7|947.4|950|949.5|951.1|950.5|946.6|946.2|86978
1610354400000|2021-01-11 08:40:00|949.9|949.6|950.4|950.1|951.6|951.3|949.4|948.9|66290
1610354700000|2021-01-11 08:45:00|950.5|949.9|948.5|948.1|951|950.5|947.8|947.5|53131
1610355000000|2021-01-11 08:50:00|948.1|948|949.3|948.8|950|949.5|947.7|947.3|57181
1610355300000|2021-01-11 08:55:00|949.2|948.7|951.6|951.3|951.7|951.3|948.9|948.5|42047
1610355600000|2021-01-11 09:00:00|951.7|951.4|952.9|952.2|954|953.7|951.3|951.1|54970
1610355900000|2021-01-11 09:05:00|952.8|952.1|951.7|951.2|953.2|952.9|951.1|950.6|43266
1610356200000|2021-01-11 09:10:00|951.8|951.3|950.3|950.1|952.1|951.6|948.8|948.4|95134
1610356500000|2021-01-11 09:15:00|950.2|950.2|950.5|950.2|950.8|950.5|949.5|949.2|38661
1610356800000|2021-01-11 09:20:00|950.4|950.1|952.3|951.9|952.9|952.5|949.6|949.3|102192
1610357100000|2021-01-11 09:25:00|952.4|952|948.5|948.3|952.8|952.3|948.5|948.3|118532
1610357400000|2021-01-11 09:30:00|948.6|948.4|949.7|949.4|950.7|950.1|947.3|947|76173
1610357700000|2021-01-11 09:35:00|949.8|949.5|948.8|948.4|951|950.8|948.6|948.3|49062
1610358000000|2021-01-11 09:40:00|948.9|948.5|950.4|950.2|950.5|950.3|948.9|948.5|38794
1610358300000|2021-01-11 09:45:00|950.5|950.3|948.9|948.5|950.5|950.4|948.2|947.8|88167
1610358600000|2021-01-11 09:50:00|948.8|948.6|948.1|947.7|949.2|948.9|947.9|947.6|25662
1610358900000|2021-01-11 09:55:00|948|947.8|947|946.8|948.4|948.1|946.8|946.6|22254
1610359200000|2021-01-11 10:00:00|946.9|946.7|946.7|946.4|947.7|947.5|946.2|945.8|73639
1610359500000|2021-01-11 10:05:00|946.6|946.5|948.4|948|949.4|949.1|946.6|946.5|44367
1610359800000|2021-01-11 10:10:00|948.3|947.9|946.6|946.4|948.7|948.4|946.5|946.1|24852
1610360100000|2021-01-11 10:15:00|946.7|946.5|946.1|945.7|947|946.7|946|945.6|32497
1610360400000|2021-01-11 10:20:00|946.2|945.8|946.2|945.9|946.5|946.2|945.6|945.4|15558
1610360700000|2021-01-11 10:25:00|946.3|946|946.7|946.5|946.8|946.7|945.5|945.3|42428
1610361000000|2021-01-11 10:30:00|946.8|946.6|944.5|944.3|947.6|947.3|944.4|944.1|95038
1610361300000|2021-01-11 10:35:00|944.4|944.2|946.4|946|946.8|946.6|944.3|944.1|41437
1610361600000|2021-01-11 10:40:00|946.3|946.1|944.9|944.7|946.5|946.2|943.6|943.2|142442
1610361900000|2021-01-11 10:45:00|945.1|944.8|946.1|945.8|947.5|947.2|945.1|944.8|97486
1610362200000|2021-01-11 10:50:00|946.2|945.9|946.7|946.4|946.9|946.4|945.7|945.5|32696
1610362500000|2021-01-11 10:55:00|946.8|946.5|947|946.7|948|947.7|946.7|946.2|17849
1610362800000|2021-01-11 11:00:00|946.9|946.6|946.9|946.6|947.7|947.4|945.6|945.3|40643
1610363100000|2021-01-11 11:05:00|947|946.5|947.4|947.1|947.4|947.1|946|945.7|22898
1610363400000|2021-01-11 11:10:00|947.3|947|946.2|946|947.5|947.3|946.2|946|34348
1610363700000|2021-01-11 11:15:00|946.1|945.9|946.6|946.3|946.7|946.5|945.8|945.4|15954
1610364000000|2021-01-11 11:20:00|946.5|946.4|945.5|945.2|947.5|947.2|945.5|945.1|35825
1610364300000|2021-01-11 11:25:00|945.6|945.1|947.1|946.8|947.1|946.9|944.7|944.3|179956
1610364600000|2021-01-11 11:30:00|947|946.7|947.1|946.8|948|947.8|946.3|945.9|159373
1610364900000|2021-01-11 11:35:00|947.2|946.9|948.2|948.1|948.7|948.4|946.8|946.7|45178
1610365200000|2021-01-11 11:40:00|948.1|948|948.7|948.4|948.8|948.5|947|946.8|74525
1610365500000|2021-01-11 11:45:00|948.8|948.5|947.8|947.6|948.9|948.5|946.8|946.5|36782
1610365800000|2021-01-11 11:50:00|947.9|947.7|948.2|947.8|948.9|948.6|947.9|947.6|13825
1610366100000|2021-01-11 11:55:00|948.1|947.7|948.9|948.6|949|948.9|947.7|947.4|15088
1610366400000|2021-01-11 12:00:00|949|946|948.4|948.3|949|948.4|947|946|32520
1610366700000|2021-01-11 12:05:00|948.3|948.2|948.5|948.3|948.5|948.4|947.2|947.1|41239
1610367000000|2021-01-11 12:10:00|948.4|948.2|948.5|948.1|949.2|949.1|948.2|947.9|36649
1610367300000|2021-01-11 12:15:00|948.4|948.2|948.4|948|948.6|948.4|947.6|947.3|18466
1610367600000|2021-01-11 12:20:00|948.2|948.1|948.6|948.2|949.3|948.8|948|947.8|10790
1610367900000|2021-01-11 12:25:00|948.5|948.3|950|949.7|950|949.8|947.1|946.7|98962
1610368200000|2021-01-11 12:30:00|950.1|949.8|948.8|948.6|950.5|950.3|948.7|948.4|22899
1610368500000|2021-01-11 12:35:00|948.7|948.7|948.4|948.1|949.1|948.8|948|947.6|14939
1610368800000|2021-01-11 12:40:00|948.5|948.2|949.9|949.6|950|949.6|948.4|948.1|14664
1610369100000|2021-01-11 12:45:00|950|949.7|948.7|948.4|950|949.8|948.6|948.2|17809
1610369400000|2021-01-11 12:50:00|948.6|948.3|949|948.7|949.6|949.2|948.3|948|16608
1610369700000|2021-01-11 12:55:00|949.1|948.8|948|947.7|949.4|949.2|947.7|947.4|31668
1610370000000|2021-01-11 13:00:00|947.9|947.6|946.8|946.6|948|947.7|946.1|946|29355
1610370300000|2021-01-11 13:05:00|946.9|946.5|947.1|946.8|948|947.9|946.9|946.5|35695
1610370600000|2021-01-11 13:10:00|947.2|946.9|948.5|948.2|949.2|949|947|946.8|47713
1610370900000|2021-01-11 13:15:00|948.4|948.1|945.3|945.1|948.5|948.1|945|944.9|59762
1610371200000|2021-01-11 13:20:00|945.2|945|942.3|942.1|945.3|945.2|942.1|942|160175
1610371500000|2021-01-11 13:25:00|942.2|942.2|942.8|942.5|943.8|943.6|942.2|942.1|42096
1610371800000|2021-01-11 13:30:00|942.7|942.4|943.7|943.5|944.2|943.8|942.6|942.4|23757
1610372100000|2021-01-11 13:35:00|943.8|943.6|941.4|941.3|943.9|943.6|941.3|941|66973
1610372400000|2021-01-11 13:40:00|941.5|941.4|942.4|941.9|942.4|942|939.9|939.7|259319
1610372700000|2021-01-11 13:45:00|942.5|942|942.8|942.6|944.5|944.4|942.2|941.9|62395
1610373000000|2021-01-11 13:50:00|942.9|942.7|942.5|942.4|944|943.7|942.1|941.9|93138
1610373300000|2021-01-11 13:55:00|942.4|942.2|943.8|943.5|944|943.7|941.9|941.5|71182
1610373600000|2021-01-11 14:00:00|943.9|943.8|946.7|946.3|947.2|946.7|943.3|943|102489
1610373900000|2021-01-11 14:05:00|946.8|946.4|947.4|947.2|947.9|947.7|945.7|945.3|108875
1610374200000|2021-01-11 14:10:00|947.3|947.3|944.1|943.9|947.5|947.3|944|943.7|80185
1610374500000|2021-01-11 14:15:00|944|944|940.2|940.1|944.4|944.2|940.1|939.6|85018
1610374800000|2021-01-11 14:20:00|940|939.9|941.6|941.3|942.2|942|939.7|939.3|94125
1610375100000|2021-01-11 14:25:00|941.5|941.2|941.8|941.7|942.4|942.1|940.8|940.5|53329
1610375400000|2021-01-11 14:30:00|942|941.8|949.7|949.2|950|949.6|940|939.7|253314
1610375700000|2021-01-11 14:35:00|949.8|949.3|949.8|949.7|950.6|950.2|947.3|947.1|215950
1610376000000|2021-01-11 14:40:00|949.9|949.5|949.5|948.9|950.5|950.2|947.6|947.1|118444
1610376300000|2021-01-11 14:45:00|949.3|949|951.2|950.7|952.2|952|948.1|947.8|174313
1610376600000|2021-01-11 14:50:00|951.1|950.6|952.9|952.5|953|952.5|949.8|949.4|185720
1610376900000|2021-01-11 14:55:00|952.8|952.4|953.6|953.4|955.5|955.3|952.3|952.1|326113
1610377200000|2021-01-11 15:00:00|953.7|953.1|954.9|954.7|956.6|956.3|953.1|952.8|92100
1610377500000|2021-01-11 15:05:00|955|954.8|955.9|955.6|956|955.6|954.3|954.1|57696
1610377800000|2021-01-11 15:10:00|956|955.5|953.6|953|956.6|956.2|953.2|952.9|55946
1610378100000|2021-01-11 15:15:00|953.5|953.1|953.1|952.9|953.6|953.4|952|951.7|58838
1610378400000|2021-01-11 15:20:00|953.3|953|953.7|953.5|955.4|955|952.3|952.2|48139
1610378700000|2021-01-11 15:25:00|953.6|953.6|952.4|952.2|954.3|954|952|951.8|199726
1610379000000|2021-01-11 15:30:00|952.5|952.3|953.5|953.1|953.9|953.8|952.1|952|54570
1610379300000|2021-01-11 15:35:00|953.4|953.2|953.1|952.9|953.8|953.6|953|952.6|39643
1610379600000|2021-01-11 15:40:00|953.2|953|952.3|952.2|953.9|953.7|952.3|952|46030
1610379900000|2021-01-11 15:45:00|952.2|952.1|953.5|953.3|953.6|953.3|951.4|951.3|71402
1610380200000|2021-01-11 15:50:00|953.4|953.2|953.8|953.4|953.9|953.6|952.2|952|58351
1610380500000|2021-01-11 15:55:00|953.7|953.3|954|953.7|954.1|954|952.6|952.4|35093
1610380800000|2021-01-11 16:00:00|954.1|953.8|952|951.7|954.3|954.1|952|951.6|54743
1610381100000|2021-01-11 16:05:00|951.9|951.6|950.1|950|952|951.8|949.9|949.8|88416
1610381400000|2021-01-11 16:10:00|950.2|949.9|949.8|949.6|950.4|950.2|948.9|948.7|74118
1610381700000|2021-01-11 16:15:00|949.9|949.7|949.5|949.4|951|950.8|948.7|948.4|160685
1610382000000|2021-01-11 16:20:00|949.4|949.3|949.8|949.6|950.2|950|948.4|948.2|107568
1610382300000|2021-01-11 16:25:00|949.7|949.5|950.7|950.5|951.6|951.3|949.2|949|118942
1610438400000|2021-01-12 08:00:00|958|956.1|962.2|961.6|963|962.5|957|956.1|242145
1610438700000|2021-01-12 08:05:00|962.1|961.7|966.9|966.7|967.2|966.7|961.7|961.2|120768
1610439000000|2021-01-12 08:10:00|967.2|966.8|966.6|966.2|968|967.5|963.7|963.2|168390
1610439300000|2021-01-12 08:15:00|966.5|966.3|965.2|964.6|966.6|966.3|964.5|963.8|71767
1610439600000|2021-01-12 08:20:00|965.3|964.8|964.6|964|967.5|967.3|963.9|963.4|88546
1610439900000|2021-01-12 08:25:00|964.7|964.1|962|961.4|965.4|965.1|961.3|960.8|24209
1610440200000|2021-01-12 08:30:00|961.9|961.3|962.2|961.8|962.3|962.1|959.6|959.5|132945
1610440500000|2021-01-12 08:35:00|962.1|961.6|959.6|959.2|963.1|962.9|959.3|958.9|72827
1610440800000|2021-01-12 08:40:00|959.5|959.1|958|957.8|960|959.9|957.9|957.5|62476
1610441100000|2021-01-12 08:45:00|957.9|957.5|957.4|956.9|958.1|957.7|956.6|956.2|78664
1610441400000|2021-01-12 08:50:00|957.5|957|957.3|957|957.9|957.7|956|955.7|30371
1610441700000|2021-01-12 08:55:00|957.4|957.1|960.1|959.6|960.6|960|957.4|957.1|150650
1610442000000|2021-01-12 09:00:00|960.2|959.7|960.3|960|961|960.7|959.2|959|18157
1610442300000|2021-01-12 09:05:00|960.5|960.1|960.2|959.8|960.9|960.5|959.5|959.1|210839
1610442600000|2021-01-12 09:10:00|960.1|959.7|961.6|961.4|962.1|962|959.7|959.4|43396
1610442900000|2021-01-12 09:15:00|961.7|961.5|960.9|960.5|961.8|961.5|960.2|960|64381
1610443200000|2021-01-12 09:20:00|961|960.6|961|960.7|962.5|962.2|960.5|960.3|68424
1610443500000|2021-01-12 09:25:00|960.9|960.6|959|958.5|961|960.8|958.5|958.1|68214
1610443800000|2021-01-12 09:30:00|958.9|958.6|961.4|961|961.5|961.1|958.9|958.6|50296
1610444100000|2021-01-12 09:35:00|961.3|960.9|961.1|960.8|961.4|961.1|959.4|959.2|51977
1610444400000|2021-01-12 09:40:00|961.2|960.7|959.5|959.2|961.2|960.9|958.9|958.7|60330
1610444700000|2021-01-12 09:45:00|959.6|959.3|962.6|962.3|963|962.7|959.6|959.3|41918
1610445000000|2021-01-12 09:50:00|962.7|962.4|961.5|961.4|963.2|962.9|961.2|961.1|51305
1610445300000|2021-01-12 09:55:00|961.6|961.3|959.1|958.9|961.7|961.5|958.4|958.1|82343
1610445600000|2021-01-12 10:00:00|959.2|959|961.1|960.9|961.7|961.5|959.2|959|67155
1610445900000|2021-01-12 10:05:00|961|960.8|959.6|959.3|961.1|960.8|959.1|958.7|31030
1610446200000|2021-01-12 10:10:00|959.7|959.4|957.7|957.3|959.9|959.6|957.6|957.3|40265
1610446500000|2021-01-12 10:15:00|957.6|957.2|956.8|956.4|958.1|957.8|956.2|955.9|54801
1610446800000|2021-01-12 10:20:00|956.7|956.3|959.3|959|960.2|960|956.6|956.2|249414
1610447100000|2021-01-12 10:25:00|959.4|959.1|959|958.9|959.4|959.1|957.6|957.3|31342
1610447400000|2021-01-12 10:30:00|958.9|958.7|958.2|958|959.5|959.2|958.1|957.8|32639
1610447700000|2021-01-12 10:35:00|958.1|957.9|957.8|957.6|958.1|957.9|957|956.8|29123
1610448000000|2021-01-12 10:40:00|957.7|957.5|955.6|955.4|958.2|958|955.6|955.4|26799
1610448300000|2021-01-12 10:45:00|955.7|955.3|955.7|955.4|957|956.6|955.4|955|19401
1610448600000|2021-01-12 10:50:00|955.6|955.2|957.1|956.9|957.4|957.2|955.1|955|27421
1610448900000|2021-01-12 10:55:00|957.2|957|958.2|957.9|959.2|958.9|957|956.7|32779
1610449200000|2021-01-12 11:00:00|958.3|958|958.7|958.5|960.3|959.8|957.9|957.6|48905
1610449500000|2021-01-12 11:05:00|958.8|958.4|960.5|960.1|962|961.6|958.8|958.4|56764
1610449800000|2021-01-12 11:10:00|960.7|960.2|960.3|960.1|960.8|960.6|959.1|958.7|67185
1610450100000|2021-01-12 11:15:00|960.4|960.2|961.8|961.5|962.3|962.2|960.3|960.1|77025
1610450400000|2021-01-12 11:20:00|961.9|961.4|961.2|960.8|962|961.7|960.2|959.8|45708
1610450700000|2021-01-12 11:25:00|961.1|960.7|963.6|963.4|963.9|963.6|961|960.6|191998
1610451000000|2021-01-12 11:30:00|963.7|963.3|964.6|964.3|964.9|964.6|963.5|963.2|77528
1610451300000|2021-01-12 11:35:00|964.7|964.4|965.7|965.5|966|965.8|964.6|964.3|118470
1610451600000|2021-01-12 11:40:00|965.6|965.4|965.7|965.6|966.2|966|965|964.7|152098
1610451900000|2021-01-12 11:45:00|965.8|965.7|965.9|965.6|966.4|966.3|965.3|965|68093
1610452200000|2021-01-12 11:50:00|965.8|965.5|965.6|965.3|966.1|965.9|964.7|964.5|85736
1610452500000|2021-01-12 11:55:00|965.5|965.2|965.1|965|965.6|965.5|964.7|964.4|65701
1610452800000|2021-01-12 12:00:00|965.2|962.3|965.3|965.2|965.5|965.3|964.2|962.3|53494
1610453100000|2021-01-12 12:05:00|965.4|965.3|967|966.8|967|966.9|965|964.8|73500
1610453400000|2021-01-12 12:10:00|967.1|966.9|966.7|966.5|968.4|968|966.5|966.1|139074
1610453700000|2021-01-12 12:15:00|966.6|966.4|968|967.6|968.5|968.2|966.5|966.3|39450
1610454000000|2021-01-12 12:20:00|968.1|967.7|967.7|967.4|968.4|968.2|967.2|966.9|29885
1610454300000|2021-01-12 12:25:00|967.6|967.5|967.3|967.1|967.9|967.6|966.3|966.2|38641
1610454600000|2021-01-12 12:30:00|967.2|967.2|965.8|965.6|967.5|967.3|965.7|965.5|62011
1610454900000|2021-01-12 12:35:00|965.7|965.7|968.2|968.1|968.3|968.1|965.6|965.5|56336
1610455200000|2021-01-12 12:40:00|968|967.9|967.6|967.4|968.9|968.7|967.3|967.1|36384
1610455500000|2021-01-12 12:45:00|967.7|967.5|967.4|967.1|968.4|968.2|967.2|966.9|66714
1610455800000|2021-01-12 12:50:00|967.3|967.2|968.1|967.8|968.2|968|966.3|966|76679
1610456100000|2021-01-12 12:55:00|968|967.7|965.3|965|968|967.7|965.3|965|18888
1610456400000|2021-01-12 13:00:00|965.2|964.9|967.2|966.9|967.5|967.2|964.9|964.6|62827
1610456700000|2021-01-12 13:05:00|967.1|967|967|966.7|967.1|967|965.3|965|32363
1610457000000|2021-01-12 13:10:00|966.9|966.8|966.5|966.2|967.4|967.2|966|965.9|59889
1610457300000|2021-01-12 13:15:00|966.6|966.3|968.8|968.5|969.1|968.9|966.3|966|145400
1610457600000|2021-01-12 13:20:00|968.9|968.6|969.5|969.3|969.8|969.7|968.7|968.6|56825
1610457900000|2021-01-12 13:25:00|969.6|969.2|970.7|970.5|971|970.8|969.3|969.1|135953
1610458200000|2021-01-12 13:30:00|970.9|970.6|971.1|970.9|971.7|971.6|970.7|970.6|99311
1610458500000|2021-01-12 13:35:00|971.2|971|972.1|971.8|972.2|972|970.5|970.4|76694
1610458800000|2021-01-12 13:40:00|972.2|971.9|973.5|973.3|973.9|973.7|972.1|971.9|69489
1610459100000|2021-01-12 13:45:00|973.4|973.2|973.8|973.5|974|973.8|972.6|972.5|69266
1610459400000|2021-01-12 13:50:00|973.7|973.7|973.5|973.3|973.8|973.7|972.2|972|95916
1610459700000|2021-01-12 13:55:00|973.4|973.2|972.2|972|973.6|973.4|971.4|971.1|69235
1610460000000|2021-01-12 14:00:00|972.3|971.9|971.6|971.4|972.6|972.4|971.4|971.2|50832
1610460300000|2021-01-12 14:05:00|971.7|971.5|971.2|970.9|971.8|971.5|970.3|970|29582
1610460600000|2021-01-12 14:10:00|971.1|971|971.2|971|971.9|971.7|971.1|970.9|51286
1610460900000|2021-01-12 14:15:00|971.1|970.9|971.2|970.9|971.8|971.6|970.8|970.7|42514
1610461200000|2021-01-12 14:20:00|971.1|971|972.6|972.3|972.7|972.5|971|970.9|107775
1610461500000|2021-01-12 14:25:00|972.5|972.2|971.9|971.7|972.5|972.2|970.6|970.3|87721
1610461800000|2021-01-12 14:30:00|971.8|971.6|972.4|972|973.5|973.3|970.7|970.3|135810
1610462100000|2021-01-12 14:35:00|972.3|971.9|972.6|972.3|972.9|972.6|970.3|970.1|188326
1610462400000|2021-01-12 14:40:00|972.7|972.4|974.5|974|975|974.9|971.6|971.5|178508
1610462700000|2021-01-12 14:45:00|974.5|973.9|973.5|973.2|974.8|974.3|972.6|972.3|33809
1610463000000|2021-01-12 14:50:00|973.6|973.3|971.2|970.8|974|973.5|968.6|968.2|40358
1610463300000|2021-01-12 14:55:00|971.3|970.9|972.2|971.7|973.6|973.2|971.3|970.9|31188
1610463600000|2021-01-12 15:00:00|972|971.7|973.2|973|973.5|973.3|969.8|969.5|142841
1610463900000|2021-01-12 15:05:00|973.3|973|974.1|973.7|974.4|974|972.6|972.1|30791
1610464200000|2021-01-12 15:10:00|974.2|973.8|973.5|973.2|974.3|974|972.4|972.1|31345
1610464500000|2021-01-12 15:15:00|973.7|973.4|973.7|973.5|974.8|974.4|973.4|973.2|30510
1610464800000|2021-01-12 15:20:00|973.8|973.6|973.5|973.2|975|974.8|973|972.7|33065
1610465100000|2021-01-12 15:25:00|973.4|973.1|972.8|972.4|973.5|973.2|972.7|972.4|4068
1610465400000|2021-01-12 15:30:00|970.9|970.7|971.9|971.8|972.5|972.3|970.8|970.6|172569
1610465700000|2021-01-12 15:35:00|972|971.9|971.6|971.4|972.9|972.7|971.3|971.1|66831
1610466000000|2021-01-12 15:40:00|971.7|971.5|973|972.7|973|972.8|971.6|971.4|63745
1610466300000|2021-01-12 15:45:00|973.1|972.8|972|971.9|973.9|973.5|971.9|971.6|107552
1610466600000|2021-01-12 15:50:00|972.1|972|972.8|972.7|973.1|972.9|971.9|971.7|69984
1610466900000|2021-01-12 15:55:00|972.9|972.6|973.4|973.1|974|973.8|972.2|972|118509
1610467200000|2021-01-12 16:00:00|973.3|972.9|972.2|972.1|973.6|973.4|971.9|971.7|170443
1610467500000|2021-01-12 16:05:00|972.1|972|973|972.8|973|972.8|970.7|970.6|101149
1610467800000|2021-01-12 16:10:00|972.9|972.9|970.4|970.1|973.7|973.5|970.2|970|175802
1610468100000|2021-01-12 16:15:00|970.3|970.2|968|967.8|970.4|970.3|966.7|966.6|203564
1610468400000|2021-01-12 16:20:00|968.1|967.9|967.4|967.2|969.5|969.1|967.2|967|108882
1610468700000|2021-01-12 16:25:00|967.5|967.3|967.6|967.5|968.4|968.2|966.1|966|130394
1610524800000|2021-01-13 08:00:00|964.4|962.6|967.7|966.9|968.6|967.9|959.7|958.6|247551
1610525100000|2021-01-13 08:05:00|967.6|966.7|964.6|964.1|967.6|966.7|960.4|959.7|123701
1610525400000|2021-01-13 08:10:00|964.5|963.8|965.8|965.2|968.6|967.6|964.4|963.7|58979
1610525700000|2021-01-13 08:15:00|965.9|965.1|963.8|963.4|967.4|966.8|963.8|963.3|36552
1610526000000|2021-01-13 08:20:00|963.7|963.3|964.7|963.9|966.2|965.4|962.9|962.2|70759
1610526300000|2021-01-13 08:25:00|964.9|964|960.3|960|964.9|964.3|960.3|959.9|61402
1610526600000|2021-01-13 08:30:00|960.4|960.1|958.8|958.4|961.5|960.8|958.6|958.2|89996
1610526900000|2021-01-13 08:35:00|959|958.5|960.9|960.4|960.9|960.4|957.8|957.2|50938
1610527200000|2021-01-13 08:40:00|961|960.5|960.2|960|961.5|961.2|958.7|958|155439
1610527500000|2021-01-13 08:45:00|960.1|959.8|958.9|958.5|961.1|960.7|958.6|958.2|78740
1610527800000|2021-01-13 08:50:00|959|958.6|958.1|957.6|960|959.8|957.9|957.5|166600
1610528100000|2021-01-13 08:55:00|958.2|957.8|957.4|956.9|959|958.6|957|956.6|43847
1610528400000|2021-01-13 09:00:00|957.5|957|958|957.8|958.5|958.1|957.5|957|22929
1610528700000|2021-01-13 09:05:00|958.1|957.9|958.4|957.9|958.5|958.3|956.9|956.7|55148
1610529000000|2021-01-13 09:10:00|958.5|958|958|957.7|959.5|959.2|957.9|957.6|134877
1610529300000|2021-01-13 09:15:00|958.1|957.8|959|958.8|959.5|959.1|958.1|957.8|274518
1610529600000|2021-01-13 09:20:00|958.9|958.9|959|958.8|959.3|959|958.3|958.1|272934
1610529900000|2021-01-13 09:25:00|958.9|958.7|958.9|958.7|959|958.9|957.8|957.6|77743
1610530200000|2021-01-13 09:30:00|959|958.8|958.8|958.5|959|958.9|957.5|957.4|46411
1610530500000|2021-01-13 09:35:00|958.7|958.4|957.4|957.1|958.8|958.5|957.2|957|40945
1610530800000|2021-01-13 09:40:00|957.5|957.2|956.9|956.8|957.6|957.2|956|955.9|72737
1610531100000|2021-01-13 09:45:00|956.8|956.6|956.5|956.2|957.9|957.6|956|955.7|36941
1610531400000|2021-01-13 09:50:00|956.4|956.3|955.5|955.2|956.9|956.6|955.4|955.1|54613
1610531700000|2021-01-13 09:55:00|955.6|955.3|954.7|954.6|955.7|955.5|954.5|954.2|51421
1610532000000|2021-01-13 10:00:00|954.8|954.7|955.4|955.2|956|955.7|954.1|954|33748
1610532300000|2021-01-13 10:05:00|955.3|955.1|954.9|954.5|955.5|955.3|953.8|953.5|34702
1610532600000|2021-01-13 10:10:00|955|954.6|955.1|954.9|955.6|955.3|954.5|954.2|16916
1610532900000|2021-01-13 10:15:00|955.2|955|953.9|953.6|955.4|955.1|953.4|953.3|26567
1610533200000|2021-01-13 10:20:00|954|953.7|954.9|954.6|955|954.8|953|952.9|62540
1610533500000|2021-01-13 10:25:00|955.2|954.5|952.1|951.9|955.2|955.1|951.7|951.3|58575
1610533800000|2021-01-13 10:30:00|952.2|952|952|951.7|952.8|952.5|950.6|950.3|55877
1610534100000|2021-01-13 10:35:00|951.9|951.6|949.9|949.4|952.4|952.1|949.2|949|75125
1610534400000|2021-01-13 10:40:00|949.8|949.5|952.1|951.7|952.2|951.9|949.7|949.3|76722
1610534700000|2021-01-13 10:45:00|952.2|951.8|952.9|952.7|953.2|952.8|951.6|951.2|52694
1610535000000|2021-01-13 10:50:00|953|952.8|953.4|953|954.2|954|953|952.7|20229
1610535300000|2021-01-13 10:55:00|953.3|952.9|954.5|954.2|954.8|954.4|952.6|952.3|27141
1610535600000|2021-01-13 11:00:00|954.6|954.3|954.4|954.1|956.6|956.3|954.2|954|132513
1610535900000|2021-01-13 11:05:00|954.5|954.2|955.5|955.3|955.5|955.4|954.5|954.1|9358
1610536200000|2021-01-13 11:10:00|955.6|955.4|955.8|955.3|955.9|955.5|955.2|954.9|13865
1610536500000|2021-01-13 11:15:00|955.9|955.4|957|956.5|957.3|957.1|955.7|955.4|24806
1610536800000|2021-01-13 11:20:00|956.9|956.6|956.4|956|956.9|956.6|954.8|954.5|40090
1610537100000|2021-01-13 11:25:00|956.3|955.9|954.8|954.3|956.4|956|954.4|954|20555
1610537400000|2021-01-13 11:30:00|954.7|954.4|955.8|955.5|955.8|955.6|954.5|954.1|17642
1610537700000|2021-01-13 11:35:00|955.7|955.4|954.7|954.4|955.8|955.4|954.6|954.2|12774
1610538000000|2021-01-13 11:40:00|954.6|954.3|954.9|954.4|955|954.7|954|953.8|27100
1610538300000|2021-01-13 11:45:00|954.8|954.7|953.6|953.3|955.4|955.2|953.4|953.1|12381
1610538600000|2021-01-13 11:50:00|953.5|953.2|953.9|953.5|954.2|954|953|952.7|19176
1610538900000|2021-01-13 11:55:00|953.8|953.6|954|953.8|954.6|954.3|953.5|953.3|14541
1610539200000|2021-01-13 12:00:00|953.8|953.5|951.9|951.5|953.8|953.5|951.8|951.4|24393
1610539500000|2021-01-13 12:05:00|951.7|951.4|951.6|951.3|951.7|951.6|950.8|950.5|24850
1610539800000|2021-01-13 12:10:00|951.5|951.5|952.4|951.9|953.6|953.3|951.4|951.3|51248
1610540100000|2021-01-13 12:15:00|952.3|951.8|952.2|951.7|952.4|952.1|951.6|951.2|11073
1610540400000|2021-01-13 12:20:00|952.1|951.8|952.6|952.3|953|952.6|951.6|951.3|18633
1610540700000|2021-01-13 12:25:00|952.4|952.2|952.4|952.1|952.5|952.3|951.9|951.8|23691
1610541000000|2021-01-13 12:30:00|952.5|952.2|950.6|950.3|952.6|952.4|950.5|950.1|34225
1610541300000|2021-01-13 12:35:00|950.7|950.2|950.3|950|951.1|950.8|949.8|949.7|61182
1610541600000|2021-01-13 12:40:00|950.2|949.9|950.6|950.2|950.7|950.4|949.7|949.6|14235
1610541900000|2021-01-13 12:45:00|950.7|950.3|952.2|951.9|952.3|952|950.5|950.2|38754
1610542200000|2021-01-13 12:50:00|952.1|951.8|951.6|951.4|952.2|951.9|951.3|950.9|22891
1610542500000|2021-01-13 12:55:00|951.5|951.3|953.1|952.7|953.2|953.1|951|950.7|53632
1610542800000|2021-01-13 13:00:00|953|952.8|953.4|953|955.2|954.9|952.6|952.3|34517
1610543100000|2021-01-13 13:05:00|953.3|953.1|954.3|954|954.3|954|952.9|952.7|15287
1610543400000|2021-01-13 13:10:00|954.4|954.1|952.2|952|954.9|954.5|952.2|952|17038
1610543700000|2021-01-13 13:15:00|952.3|952.1|953.3|953|953.4|953.2|952.2|952|14778
1610544000000|2021-01-13 13:20:00|953.2|953.1|954|953.7|954|953.8|953.1|952.8|13168
1610544300000|2021-01-13 13:25:00|953.9|953.6|954.6|954.2|954.9|954.6|953.7|953.3|25292
1610544600000|2021-01-13 13:30:00|954.7|954|955.6|955.4|955.6|955.5|954.2|953.9|29378
1610544900000|2021-01-13 13:35:00|955.5|955.3|954.7|954.2|956|955.9|954.3|954.1|16352
1610545200000|2021-01-13 13:40:00|954.6|954.1|955|954.9|955.3|955.1|953.8|953.6|26476
1610545500000|2021-01-13 13:45:00|954.9|954.8|955.3|955.1|955.4|955.1|953.7|953.4|35016
1610545800000|2021-01-13 13:50:00|955.4|955.2|955|954.8|955.4|955.3|954.8|954.6|20999
1610546100000|2021-01-13 13:55:00|954.9|954.9|955.2|954.9|955.3|955.1|954.7|954.5|39403
1610546400000|2021-01-13 14:00:00|955.1|954.8|957.3|957.1|957.3|957.1|954.9|954.6|47733
1610546700000|2021-01-13 14:05:00|957.2|957|954.7|954.5|957.3|957|954.5|954.3|38882
1610547000000|2021-01-13 14:10:00|954.8|954.6|955|954.8|956.6|956.4|954.7|954.5|62454
1610547300000|2021-01-13 14:15:00|954.9|954.7|954.3|954.1|955.5|955.3|954.2|954|30161
1610547600000|2021-01-13 14:20:00|954.2|954|954.8|954.6|955.1|954.9|954.1|953.8|17737
1610547900000|2021-01-13 14:25:00|954.9|954.7|956.4|956.1|956.9|956.6|954.8|954.6|40922
1610548200000|2021-01-13 14:30:00|956.3|956.2|958.2|958|958.9|958.8|955.9|955.4|119651
1610548500000|2021-01-13 14:35:00|958.3|958.1|957.9|957.6|958.4|958.2|956|955.6|37934
1610548800000|2021-01-13 14:40:00|958|957.5|955.8|955.5|958.8|958.6|955.4|955.2|72471
1610549100000|2021-01-13 14:45:00|955.7|955.4|954.9|954.7|956.2|956|954.8|954.5|31767
1610549400000|2021-01-13 14:50:00|955|954.8|955.2|954.9|956|955.8|954.2|954.1|65929
1610549700000|2021-01-13 14:55:00|955.3|955|953.8|953.6|955.5|955.2|953|952.7|59933
1610550000000|2021-01-13 15:00:00|953.9|953.7|952.7|952.3|954.3|954|952.2|952|34053
1610550300000|2021-01-13 15:05:00|952.6|952.2|958.6|958.3|958.7|958.5|952.2|952|132299
1610550600000|2021-01-13 15:10:00|958.7|958.4|961.8|961.4|961.9|961.6|958.6|958.4|127852
1610550900000|2021-01-13 15:15:00|961.7|961.5|960.4|960|962.9|962.7|960.3|959.9|46881
1610551200000|2021-01-13 15:20:00|960.5|960.1|961.6|961.3|962.2|962|958.8|958.7|194098
1610551500000|2021-01-13 15:25:00|961.5|961.2|962.2|962|962.4|962.2|961.3|960.9|59798
1610551800000|2021-01-13 15:30:00|962.1|961.9|959.6|959.3|962.1|961.9|959.4|959.2|84317
1610552100000|2021-01-13 15:35:00|959.7|959.4|958.8|958.7|960.3|960.1|958.6|958.2|67646
1610552400000|2021-01-13 15:40:00|958.9|958.5|958.1|957.9|959.1|958.9|957.9|957.6|28317
1610552700000|2021-01-13 15:45:00|958|957.8|957.5|957.3|958.5|958.3|956.7|956.4|75732
1610553000000|2021-01-13 15:50:00|957.4|957.2|958.4|958.2|958.5|958.3|956.9|956.7|43543
1610553300000|2021-01-13 15:55:00|958.3|958|960.1|960|960.1|960|958.2|957.9|47219
1610553600000|2021-01-13 16:00:00|960|959.9|959.7|959.5|960.8|960.7|958.2|958|112463
1610553900000|2021-01-13 16:05:00|959.8|959.6|958.1|958|960.2|960.1|957.5|957.2|63124
1610554200000|2021-01-13 16:10:00|958.2|957.8|957.7|957.6|958.2|958.1|956.8|956.5|55631
1610554500000|2021-01-13 16:15:00|957.8|957.7|959.9|959.7|960|959.8|957.8|957.7|67897
1610554800000|2021-01-13 16:20:00|960|959.6|960.7|960.5|960.9|960.6|959.5|959.4|64113
1610555100000|2021-01-13 16:25:00|960.8|960.6|959.8|959.3|961.5|961.3|959.5|959.2|126428
1610611200000|2021-01-14 08:00:00|970.9|970|981.6|980.8|981.9|981.1|970.9|970|706607
1610611500000|2021-01-14 08:05:00|981.7|981|989.3|988.6|991.8|991.1|979.6|978.7|584226
1610611800000|2021-01-14 08:10:00|989.4|988.7|991.7|990.9|992.4|991.9|988.5|987.9|235237
1610612100000|2021-01-14 08:15:00|991.5|990.7|987|986.6|991.5|990.7|987|986.5|163645
1610612400000|2021-01-14 08:20:00|987.1|986.7|988.6|988|990.7|990.2|985.9|985.5|131029
1610612700000|2021-01-14 08:25:00|988.7|988.1|989.3|988.9|994|993.9|988|987.9|317883
1610613000000|2021-01-14 08:30:00|989.2|988.7|987.3|986.7|990.8|990.5|987.3|986.7|143839
1610613300000|2021-01-14 08:35:00|987.2|986.8|984.1|983.8|988.6|988.1|983.6|982.9|191172
1610613600000|2021-01-14 08:40:00|984|983.7|988.9|988.5|989.6|989.3|982.9|982.2|217455
1610613900000|2021-01-14 08:45:00|988.8|988.4|984.5|984.2|988.8|988.4|984.4|984.2|87427
1610614200000|2021-01-14 08:50:00|984.4|984.1|982.8|982.5|985.4|984.9|982.2|981.8|132851
1610614500000|2021-01-14 08:55:00|982.7|982.4|980.4|980.1|983.8|983.6|979.9|979.5|107762
1610614800000|2021-01-14 09:00:00|980.3|980|982.3|982|982.3|982|979|978.7|126916
1610615100000|2021-01-14 09:05:00|982.4|982.1|982.7|982.3|983.7|983.3|981.3|981.1|67148
1610615400000|2021-01-14 09:10:00|982.6|982.2|982.7|982.2|982.7|982.5|980.8|980.6|33256
1610615700000|2021-01-14 09:15:00|982.6|982.3|982.9|982.4|983.8|983.5|982.4|982.1|96922
1610616000000|2021-01-14 09:20:00|982.8|982.3|981.7|981.5|983.3|982.9|981.3|980.9|58718
1610616300000|2021-01-14 09:25:00|981.9|981.6|982.2|981.8|982.3|982|981.2|980.9|41968
1610616600000|2021-01-14 09:30:00|982.1|981.7|982.3|982.1|982.4|982.1|980.9|980.7|134340
1610616900000|2021-01-14 09:35:00|982.4|982.2|982.1|981.8|983.8|983.7|982|981.6|103312
1610617200000|2021-01-14 09:40:00|982|981.9|984.7|984.3|985.6|985.4|981.9|981.9|107343
1610617500000|2021-01-14 09:45:00|984.6|984.4|987|986.7|987|986.8|984.2|984.1|64213
1610617800000|2021-01-14 09:50:00|987.1|986.8|987.4|987.3|988|987.9|986.9|986.7|37355
1610618100000|2021-01-14 09:55:00|987.6|987.4|987.9|987.6|988.8|988.4|986.8|986.5|109041
1610618400000|2021-01-14 10:00:00|987.8|987.7|986.4|986.2|988.3|988.1|985.3|985|41270
1610618700000|2021-01-14 10:05:00|986.5|986.3|986.2|986.1|986.9|986.7|985.4|985.2|69934
1610619000000|2021-01-14 10:10:00|986.4|986.2|985.9|985.5|987.2|986.8|985.4|985.2|48332
1610619300000|2021-01-14 10:15:00|985.8|985.4|986.3|986|986.7|986.5|985.2|985.1|97790
1610619600000|2021-01-14 10:20:00|986.2|985.8|986.7|986.3|987.8|987.5|985.9|985.7|34524
1610619900000|2021-01-14 10:25:00|986.6|986.2|985.2|985.1|986.6|986.3|984.3|984|48550
1610620200000|2021-01-14 10:30:00|985.1|985|984.5|984.2|986.2|985.7|984.3|984.1|23493
1610620500000|2021-01-14 10:35:00|984.4|984.3|982.1|981.8|984.6|984.4|981.8|981.4|68907
1610620800000|2021-01-14 10:40:00|982.2|981.9|981.5|981.1|983.2|982.9|981.1|980.6|70053
1610621100000|2021-01-14 10:45:00|981.4|981|981.6|981.4|982.2|982|980.7|980.4|50344
1610621400000|2021-01-14 10:50:00|981.5|981.3|980.4|979.9|981.5|981.3|978.8|978.3|88494
1610621700000|2021-01-14 10:55:00|980.3|979.8|981.2|980.9|981.5|981.1|979.2|978.9|51711
1610622000000|2021-01-14 11:00:00|981.1|980.8|981.6|981.4|981.8|981.5|980|979.6|140246
1610622300000|2021-01-14 11:05:00|981.5|981.5|982.4|982.1|985|984.7|981.5|981.4|124213
1610622600000|2021-01-14 11:10:00|982.3|982.2|983.7|983.3|983.8|983.4|981.3|980.8|93442
1610622900000|2021-01-14 11:15:00|983.8|983.4|985|984.6|985.7|985.4|983.8|983.4|45665
1610623200000|2021-01-14 11:20:00|985.1|984.7|984.2|984|985.4|985.2|983.6|983.5|24917
1610623500000|2021-01-14 11:25:00|984.4|983.9|982.8|982.5|984.4|983.9|981.2|980.9|101189
1610623800000|2021-01-14 11:30:00|982.7|982.3|981.6|981.2|983.4|983.1|981.6|981.2|41205
1610624100000|2021-01-14 11:35:00|981.5|981.3|980.7|980.3|982.3|982.1|980.3|980.1|24344
1610624400000|2021-01-14 11:40:00|980.6|980.2|981.9|981.4|981.9|981.4|980.3|980.1|13305
1610624700000|2021-01-14 11:45:00|981.8|981.5|981.7|981.4|981.9|981.6|980.7|980.3|14669
1610625000000|2021-01-14 11:50:00|981.6|981.5|982.1|981.7|983.5|983.3|981.6|981.5|43086
1610625300000|2021-01-14 11:55:00|982.2|981.8|982.2|982|982.3|982|981|980.8|27970
1610625600000|2021-01-14 12:00:00|982.3|982.1|981.4|981|982.3|982.1|981.4|981|16100
1610625900000|2021-01-14 12:05:00|981.3|980.9|981.8|981.5|983|982.8|981.1|980.8|22056
1610626200000|2021-01-14 12:10:00|981.7|981.4|981.9|981.7|982.1|981.9|981.2|980.9|33551
1610626500000|2021-01-14 12:15:00|981.8|981.5|982.6|982.3|983.4|983|981.7|981.4|25166
1610626800000|2021-01-14 12:20:00|982.5|982.4|982.3|982|983.3|983.1|981.4|981.2|48357
1610627100000|2021-01-14 12:25:00|982.4|982.1|981.5|981.3|982.8|982.5|981.5|981.1|18187
1610627400000|2021-01-14 12:30:00|981.6|981.4|981.5|981.3|982|981.9|981.3|981.2|8773
1610627700000|2021-01-14 12:35:00|981.6|981.4|981.9|981.5|982.2|982|981.6|981.4|13589
1610628000000|2021-01-14 12:40:00|981.8|981.6|980.6|980.2|981.9|981.8|980.4|980.1|26413
1610628300000|2021-01-14 12:45:00|980.5|980.3|982.4|982.1|982.7|982.5|979.7|979.4|72470
1610628600000|2021-01-14 12:50:00|982.5|982.2|981.8|981.6|982.7|982.5|981.7|981.4|32538
1610628900000|2021-01-14 12:55:00|981.9|981.7|983.2|983|983.7|983.4|981.9|981.6|30582
1610629200000|2021-01-14 13:00:00|983.1|983.1|982.4|982.1|983.5|983.3|981.5|981.2|48731
1610629500000|2021-01-14 13:05:00|982.5|982.2|983.1|982.9|984.6|984.3|981.9|981.6|105044
1610629800000|2021-01-14 13:10:00|983|982.7|983.8|983.6|984.3|984|983|982.7|31273
1610630100000|2021-01-14 13:15:00|983.7|983.5|984.3|984|984.5|984.2|982.1|982|76112
1610630400000|2021-01-14 13:20:00|984.2|983.9|983.4|983|984.3|984|982.3|982.1|82491
1610630700000|2021-01-14 13:25:00|983.3|983.1|983.7|983.5|984.8|984.6|983.1|982.9|85570
1610631000000|2021-01-14 13:30:00|983.6|983.3|982.9|982.5|983.6|983.5|982.6|982.3|26838
1610631300000|2021-01-14 13:35:00|983|982.6|984.3|984.1|984.5|984.1|982.9|982.5|17057
1610631600000|2021-01-14 13:40:00|984.2|984|984.4|984.2|984.9|984.5|984.1|983.8|26508
1610631900000|2021-01-14 13:45:00|984.3|984.1|987.6|987.5|987.6|987.5|984.3|983.9|95403
1610632200000|2021-01-14 13:50:00|987.5|987.4|987.2|986.9|987.6|987.4|986.6|986.3|80141
1610632500000|2021-01-14 13:55:00|987.1|986.8|987.8|987.5|987.9|987.6|985.7|985.4|38020
1610632800000|2021-01-14 14:00:00|987.9|987.6|987.5|987.3|988|987.8|987|986.7|57886
1610633100000|2021-01-14 14:05:00|987.4|987.1|987.9|987.7|989|988.8|987.2|986.9|206156
1610633400000|2021-01-14 14:10:00|987.8|987.6|989.6|989.4|989.9|989.6|987.8|987.6|66383
1610633700000|2021-01-14 14:15:00|989.5|989.3|989.9|989.6|990|989.9|987.6|987.3|162046
1610634000000|2021-01-14 14:20:00|989.8|989.5|990.5|990.2|990.8|990.7|989.6|989.4|155885
1610634300000|2021-01-14 14:25:00|990.6|990.3|991.7|991.6|992.3|992|990.5|990.3|79283
1610634600000|2021-01-14 14:30:00|991.8|991.7|990.1|989.8|992|991.7|989.3|988.9|267835
1610634900000|2021-01-14 14:35:00|990.2|989.7|993.5|993.2|993.6|993.2|990.1|989.7|131651
1610635200000|2021-01-14 14:40:00|993.6|993.3|994.4|994.2|994.5|994.3|992.3|992|111252
1610635500000|2021-01-14 14:45:00|994.5|994.3|998|997.7|998.6|998.2|994.5|994.3|519277
1610635800000|2021-01-14 14:50:00|998.1|997.8|996.9|996.6|999.3|999.2|996.9|996.5|155069
1610636100000|2021-01-14 14:55:00|997.1|996.7|999|998.7|999.3|999.2|997|996.7|68501
1610636400000|2021-01-14 15:00:00|998.9|998.6|998.9|998.7|999.3|999.1|996.5|996.1|175035
1610636700000|2021-01-14 15:05:00|999|998.8|998.7|998.5|999.3|999.2|997|996.9|291981
1610637000000|2021-01-14 15:10:00|998.8|998.6|998.4|998.3|1000|999.9|998.4|998.1|428753
1610637300000|2021-01-14 15:15:00|998.5|998.4|999.1|998.8|999.8|999.6|998.5|998.4|113030
1610637600000|2021-01-14 15:20:00|999|998.9|999.3|999|1000|999.9|998.7|998.5|172838
1610637900000|2021-01-14 15:25:00|999.2|999.1|998.8|998.7|1000|999.9|998.8|998.6|91159
1610638200000|2021-01-14 15:30:00|998.9|998.8|999|998.9|1000|999.8|998.8|998.7|88465
1610638500000|2021-01-14 15:35:00|999.1|999|998.7|998.5|999.8|999.6|998.5|998.2|243969
1610638800000|2021-01-14 15:40:00|998.8|998.6|998.1|997.9|999.5|999.4|997.5|997.3|93654
1610639100000|2021-01-14 15:45:00|998|997.8|998.1|997.8|998.9|998.6|996.9|996.6|140982
1610639400000|2021-01-14 15:50:00|998|997.9|997.6|997.4|998.3|998|996.7|996.5|124448
1610639700000|2021-01-14 15:55:00|997.5|997.3|997.2|997|997.6|997.4|996|995.8|84695
1610640000000|2021-01-14 16:00:00|997.1|997.1|996.6|996.4|997.4|997.2|995.4|995.3|208693
1610640300000|2021-01-14 16:05:00|996.5|996.3|996.2|996.1|997|996.8|995.8|995.6|158504
1610640600000|2021-01-14 16:10:00|996.3|996.2|998.7|998.5|998.8|998.5|996|995.8|158996
1610640900000|2021-01-14 16:15:00|998.6|998.3|998.6|998.4|998.6|998.5|997.2|997.1|58105
1610641200000|2021-01-14 16:20:00|998.7|998.5|998.5|998.4|999.4|999.2|998|997.7|141958
1610641500000|2021-01-14 16:25:00|998.6|998.3|998.2|998|999.3|999.1|998.2|997.7|225383
1610697600000|2021-01-15 08:00:00|993|992.4|999.6|998.7|1001.6|1000.2|993|992.3|276736
1610697900000|2021-01-15 08:05:00|999.9|998.8|1001.8|1001.2|1002|1001.6|998.3|997.9|315640
1610698200000|2021-01-15 08:10:00|1002|1001.4|994.2|993.9|1002|1001.6|993.3|992.8|136522
1610698500000|2021-01-15 08:15:00|994.1|993.8|996.5|996.2|997.3|997.1|993.5|993.1|138501
1610698800000|2021-01-15 08:20:00|996.6|996.3|995.2|994.9|997.3|997.2|993.7|993.5|92556
1610699100000|2021-01-15 08:25:00|995.3|995|994.8|994.3|996.5|996.3|994.2|993.7|91690
1610699400000|2021-01-15 08:30:00|994.7|994.2|996.5|996.3|996.5|996.3|994|993.6|94360
1610699700000|2021-01-15 08:35:00|996.6|996.4|997.9|997.5|999.9|999.7|996.6|996.1|121929
1610700000000|2021-01-15 08:40:00|997.8|997.4|997.3|996.9|998|997.7|995.8|995.5|59027
1610700300000|2021-01-15 08:45:00|997.2|997|998|997.6|998|997.8|995.4|995.2|100917
1610700600000|2021-01-15 08:50:00|997.9|997.7|999|998.8|999|998.9|997|996.6|126756
1610700900000|2021-01-15 08:55:00|999.1|998.9|1002.4|1002|1004.4|1004.2|999.1|998.9|388128
1610701200000|2021-01-15 09:00:00|1002.6|1002.2|1005.8|1005.6|1006.4|1006.2|1001.6|1001|168125
1610701500000|2021-01-15 09:05:00|1006|1005.4|1006.2|1005.8|1007|1006.6|1004.4|1004.2|110967
1610701800000|2021-01-15 09:10:00|1006|1005.6|1005.8|1005.4|1006.2|1005.6|1003.4|1003|153895
1610702100000|2021-01-15 09:15:00|1005.6|1005.2|1006|1005.6|1006.4|1006.2|1004.8|1004.6|63986
1610702400000|2021-01-15 09:20:00|1005.6|1005.2|1007.4|1007.2|1007.4|1007.2|1005.2|1005|119993
1610702700000|2021-01-15 09:25:00|1007.2|1007|1007.8|1007.4|1008|1007.6|1006.6|1006.4|153747
1610703000000|2021-01-15 09:30:00|1007.6|1007.2|1007|1006.6|1008.4|1008|1005.2|1005|89377
1610703300000|2021-01-15 09:35:00|1007.2|1006.8|1006.6|1006.4|1008.2|1007.8|1006.2|1006|97705
1610703600000|2021-01-15 09:40:00|1006.4|1006.2|1004.6|1004.2|1006.6|1006.2|1003.8|1003.2|226748
1610703900000|2021-01-15 09:45:00|1004.8|1004.4|1005.6|1005|1005.6|1005.4|1003.8|1003.6|71961
1610704200000|2021-01-15 09:50:00|1005.8|1005.2|1008.2|1007.8|1008.8|1008.4|1005.8|1005|190884
1610704500000|2021-01-15 09:55:00|1008|1007.6|1007.2|1006.8|1008.2|1007.6|1006.2|1005.6|43961
1610704800000|2021-01-15 10:00:00|1007|1006.6|1006.4|1006|1007.2|1006.8|1005.2|1005|119674
1610705100000|2021-01-15 10:05:00|1006.2|1005.8|1007.6|1007.2|1007.8|1007.6|1006.2|1005.8|43017
1610705400000|2021-01-15 10:10:00|1007.4|1007|1007|1006.8|1008|1007.8|1006.4|1006|87510
1610705700000|2021-01-15 10:15:00|1007.2|1006.6|1005.8|1005.4|1007.2|1007|1005.6|1005.2|66431
1610706000000|2021-01-15 10:20:00|1005.6|1005.6|1006.4|1006|1006.6|1006.2|1005.2|1005|85539
1610706300000|2021-01-15 10:25:00|1006.2|1005.8|1004.4|1004|1006.4|1006|1003.8|1003.4|74810
1610706600000|2021-01-15 10:30:00|1004.6|1004.2|1007.6|1007.2|1007.8|1007.2|1004.6|1004.2|112140
1610706900000|2021-01-15 10:35:00|1007.8|1007|1006|1005.8|1008.6|1008.2|1006|1005.8|79915
1610707200000|2021-01-15 10:40:00|1006.2|1006|1005.8|1005.4|1007.4|1007.2|1005.4|1005|72932
1610707500000|2021-01-15 10:45:00|1006|1005.6|1003.8|1003.4|1006.2|1005.6|1003.6|1003.2|49532
1610707800000|2021-01-15 10:50:00|1003.6|1003.2|1001.6|1001.2|1003.6|1003.2|1001.2|1000.8|211159
1610708100000|2021-01-15 10:55:00|1001.4|1001|1002.6|1002|1003|1002.6|1001.2|1001|114772
1610708400000|2021-01-15 11:00:00|1002.4|1002.2|1002.6|1002.2|1004.2|1004|1002|1001.8|75756
1610708700000|2021-01-15 11:05:00|1002.4|1002|1003|1002.8|1003.8|1003.4|1001.2|1001|262484
1610709000000|2021-01-15 11:10:00|1003.2|1003|1002|1001.4|1003.8|1003.4|1001.6|1001.2|102597
1610709300000|2021-01-15 11:15:00|1001.8|1001.2|1001.8|1001.4|1003|1002.6|1001.2|1001|224149
1610709600000|2021-01-15 11:20:00|1002|1001.6|1000.2|999.7|1002.4|1002|999.6|999.3|152428
1610709900000|2021-01-15 11:25:00|1000.4|999.8|1000.8|1000.4|1001|1000.8|998.9|998.6|81259
1610710200000|2021-01-15 11:30:00|1000.6|1000.2|1002.6|1002.2|1002.6|1002.2|999.7|999.4|85124
1610710500000|2021-01-15 11:35:00|1002.8|1002.4|1004.2|1003.6|1004.6|1004.4|1002.8|1002.4|121605
1610710800000|2021-01-15 11:40:00|1004|1003.8|1004.2|1003.8|1004.8|1004.2|1002.4|1002|59485
1610711100000|2021-01-15 11:45:00|1004.4|1004|1003.4|1002.8|1005|1004.8|1003|1002.6|72055
1610711400000|2021-01-15 11:50:00|1003.2|1002.6|1001.6|1001.2|1003.4|1003|1001.4|1001|52536
1610711700000|2021-01-15 11:55:00|1001.8|1001.4|998.9|998.5|1002|1001.6|997.8|997.4|176351
1610712000000|2021-01-15 12:00:00|999|998.9|999|998.7|999.1|998.9|999|998.7|1714
1610712300000|2021-01-15 12:05:00|998.6|997.9|994.6|994.2|998.6|998.1|993.6|993.5|302917
1610712600000|2021-01-15 12:10:00|994.5|994.1|996.5|996.2|996.5|996.2|993.4|993|167880
1610712900000|2021-01-15 12:15:00|996.4|996.1|995.8|995.5|996.5|996.2|994.3|994.2|90441
1610713200000|2021-01-15 12:20:00|995.7|995.4|993.6|993.2|995.8|995.4|993|992.6|89266
1610713500000|2021-01-15 12:25:00|993.7|993.5|994.6|994.3|994.7|994.5|993|992.8|69380
1610713800000|2021-01-15 12:30:00|994.5|994.1|994.4|994.3|994.5|994.3|993.3|993.1|54876
1610714100000|2021-01-15 12:35:00|994.3|994.1|992.4|992.3|994.4|994.1|992.1|992|44633
1610714400000|2021-01-15 12:40:00|992.5|992.2|990.6|990.3|993.3|993|990.3|990|58565
1610714700000|2021-01-15 12:45:00|990.5|990.2|991|990.5|993|992.7|990.5|990.1|37703
1610715000000|2021-01-15 12:50:00|991.1|990.6|990.2|990|991.4|991.1|990.1|990|68186
1610715300000|2021-01-15 12:55:00|990.3|990.1|987.4|987|990.4|990.1|987.3|987|137004
1610715600000|2021-01-15 13:00:00|987.3|987.1|988.1|987.8|989.2|988.9|986.8|986.5|69384
1610715900000|2021-01-15 13:05:00|988.2|987.9|988.7|988.2|989.2|989|987.9|987.7|55706
1610716200000|2021-01-15 13:10:00|988.6|988.3|987.7|987.5|989.1|988.9|987.5|987.1|117731
1610716500000|2021-01-15 13:15:00|987.8|987.6|989.4|989.2|989.7|989.4|987.8|987.6|48981
1610716800000|2021-01-15 13:20:00|989.5|989.3|988.3|988.1|990|989.8|988.2|988.1|54112
1610717100000|2021-01-15 13:25:00|988.2|988.2|985.8|985.5|988.4|988.3|985.6|985.4|100939
1610717400000|2021-01-15 13:30:00|985.7|985.4|984.7|984.5|987.1|986.6|984.3|983.8|223370
1610717700000|2021-01-15 13:35:00|984.8|984.6|984.4|984.2|985.6|985.3|983.6|983.4|51151
1610718000000|2021-01-15 13:40:00|984.3|984.3|983.6|983.2|985.4|985.1|982.4|982.1|86240
1610718300000|2021-01-15 13:45:00|983.5|983|979.5|979.2|983.5|983|978.5|978.2|213805
1610718600000|2021-01-15 13:50:00|979.4|979.3|981.5|981.3|982.5|982.2|978.1|977.9|109710
1610718900000|2021-01-15 13:55:00|981.4|981.4|981.9|981.7|983.3|982.9|981.3|981.2|47153
1610719200000|2021-01-15 14:00:00|981.8|981.4|979.5|979.3|981.9|981.7|979.4|979.1|91328
1610719500000|2021-01-15 14:05:00|979.4|979.1|979.1|978.8|981.7|981.3|979.1|978.6|66994
1610719800000|2021-01-15 14:10:00|979|978.9|979.7|978.8|980.2|980|977.3|977.1|177227
1610720100000|2021-01-15 14:15:00|979.8|978.9|977.3|976.9|980.2|979.6|976.8|976.5|46769
1610720400000|2021-01-15 14:20:00|977.2|976.7|975.8|975.5|977.2|976.7|973.8|973.5|155143
1610720700000|2021-01-15 14:25:00|975.7|975.3|971.5|971.1|976.5|976.2|971.3|971|91352
1610721000000|2021-01-15 14:30:00|971.6|971.2|974.9|974.6|975.1|974.8|970.2|970|276199
1610721300000|2021-01-15 14:35:00|975|974.5|972.4|972.2|975.8|975.2|971.9|971.7|132046
1610721600000|2021-01-15 14:40:00|972.5|972.3|973.3|973.1|973.9|973.4|970.3|970|126029
1610721900000|2021-01-15 14:45:00|973.2|972.9|974.4|974.1|974.7|974.4|972.7|972.3|69085
1610722200000|2021-01-15 14:50:00|974.3|973.9|975.9|975.6|976|975.6|972.2|971.8|119201
1610722500000|2021-01-15 14:55:00|976|975.7|974|973.8|976.6|976.2|973|972.8|173847
1610722800000|2021-01-15 15:00:00|974.1|973.9|966.6|966.4|974.4|973.9|966.4|966.1|358516
1610723100000|2021-01-15 15:05:00|966.7|966.5|962.6|962.2|967.4|967.3|962.2|962|281065
1610723400000|2021-01-15 15:10:00|962.5|962.3|961.8|961.5|964.7|964.3|960.6|960.3|315682
1610723700000|2021-01-15 15:15:00|961.7|961.4|962.5|962|963.4|963|960.2|960|225684
1610724000000|2021-01-15 15:20:00|962.6|962.1|957.3|957|962.8|962.2|956.8|956.6|269007
1610724300000|2021-01-15 15:25:00|957.2|957.1|960.7|960.2|963.4|963.2|956.9|956.7|219827
1610724600000|2021-01-15 15:30:00|960.6|960.1|961|960.8|962|961.8|957.8|957.7|201624
1610724900000|2021-01-15 15:35:00|960.9|960.6|960.1|959.7|962.7|962.1|958.7|958.3|153727
1610725200000|2021-01-15 15:40:00|960.2|959.8|964.7|964.5|964.8|964.6|959.6|959.2|104597
1610725500000|2021-01-15 15:45:00|964.9|964.6|965.3|965.1|966.3|966|961.8|961.4|220820
1610725800000|2021-01-15 15:50:00|965.4|965.2|965.3|965.2|966.4|966|964.9|964.5|84331
1610726100000|2021-01-15 15:55:00|965.2|965.1|965.8|965.6|965.8|965.7|964.4|964.2|186622
1610726400000|2021-01-15 16:00:00|965.9|965.7|963.7|963.5|966.1|965.7|961.2|961|235101
1610726700000|2021-01-15 16:05:00|963.8|963.6|965.5|965.4|966.4|966.2|962.9|962.6|137813
1610727000000|2021-01-15 16:10:00|965.6|965.5|965|964.6|966.1|965.8|964.3|964.1|191387
1610727300000|2021-01-15 16:15:00|965.1|964.7|964.8|964.6|965.3|965.1|962.3|962|202414
1610727600000|2021-01-15 16:20:00|964.9|964.7|964|963.9|966|965.8|963.8|963.7|183224
1610727900000|2021-01-15 16:25:00|964.1|964|964.5|964|965.5|965.2|963|962.8|244428
1610956800000|2021-01-18 08:00:00|953|952.5|959.8|958.5|959.9|959|952.9|952|206065
1610957100000|2021-01-18 08:05:00|959.9|958.6|954.5|953.8|962.4|961.7|953.1|952.7|173478
1610957400000|2021-01-18 08:10:00|954.4|953.6|960|959.3|960.4|959.6|951.8|951.2|83615
1610957700000|2021-01-18 08:15:00|960.1|959.4|956.9|956.5|962.5|962.1|956.9|956.5|102318
1610958000000|2021-01-18 08:20:00|956.8|956.4|961.6|961.1|963.8|963.2|956.4|955.6|60432
1610958300000|2021-01-18 08:25:00|961.2|961|962.5|961.8|963|962.5|958.7|957.9|58711
1610958600000|2021-01-18 08:30:00|962.4|961.7|962|961.7|962.7|961.9|958.8|958.3|153996
1610958900000|2021-01-18 08:35:00|961.9|961.6|963.6|963.3|964.6|964.2|961.7|961.3|61101
1610959200000|2021-01-18 08:40:00|963.7|963.4|962.5|961.8|964.3|963.9|962.2|961.7|48086
1610959500000|2021-01-18 08:45:00|962.4|961.9|962.6|961.9|964|963.6|962.2|961.7|30190
1610959800000|2021-01-18 08:50:00|962.5|961.8|961.6|961.3|963.6|963.2|961.5|961.3|89898
1610960100000|2021-01-18 08:55:00|961.5|961.4|961.6|961.4|962.2|962.1|960.4|960|177605
1610960400000|2021-01-18 09:00:00|961.5|961.3|961|960.5|961.9|961.5|959.9|959.6|52943
1610960700000|2021-01-18 09:05:00|960.9|960.6|963.5|963.3|964|963.6|960.8|960.5|177322
1610961000000|2021-01-18 09:10:00|963.6|963.4|964.7|964.3|965|964.7|962.4|962|37372
1610961300000|2021-01-18 09:15:00|964.8|964.4|965.5|965.2|965.8|965.6|964.4|964.1|43039
1610961600000|2021-01-18 09:20:00|965.4|965.1|964.9|964.5|967|965.5|963.8|963.5|186127
1610961900000|2021-01-18 09:25:00|964.8|964.4|963.9|963.7|964.8|964.6|963.8|963.5|41822
1610962200000|2021-01-18 09:30:00|964|963.8|962.2|961.9|964|963.8|961.6|961.4|46061
1610962500000|2021-01-18 09:35:00|962.4|962|962.1|961.8|963.1|962.8|961.7|961.5|29392
1610962800000|2021-01-18 09:40:00|962|961.7|960.7|960.6|962.2|962|960.7|960.6|55868
1610963100000|2021-01-18 09:45:00|960.6|960.5|958.4|958.1|961|960.7|957.1|957|94114
1610963400000|2021-01-18 09:50:00|958.3|957.9|958.5|958.4|959.2|959|958.1|957.7|29035
1610963700000|2021-01-18 09:55:00|958.6|958.3|959.6|959.5|960.1|960|958.5|958.2|33081
1610964000000|2021-01-18 10:00:00|959.7|959.4|961.3|961|961.4|961.2|959.5|959.2|30295
1610964300000|2021-01-18 10:05:00|961.4|961.1|960.7|960.4|961.9|961.6|960.4|960.2|28816
1610964600000|2021-01-18 10:10:00|960.6|960.5|961|960.8|961.9|961.6|960.6|960.3|29644
1610964900000|2021-01-18 10:15:00|961.1|960.9|961.3|961.1|961.8|961.7|961|960.8|14983
1610965200000|2021-01-18 10:20:00|961.2|961.2|961.9|961.6|963|962.9|961.2|961.2|30647
1610965500000|2021-01-18 10:25:00|962|961.7|962.3|962|962.5|962.4|961.4|961.1|28962
1610965800000|2021-01-18 10:30:00|962.2|961.9|962.4|962.1|962.9|962.7|961.6|961.4|33695
1610966100000|2021-01-18 10:35:00|962.5|962.2|962.1|961.9|962.9|962.7|961.8|961.6|28062
1610966400000|2021-01-18 10:40:00|961.9|961.8|960.2|960|962.1|961.8|960.1|960|33204
1610966700000|2021-01-18 10:45:00|960.3|960.1|961.9|961.6|962|961.8|960.3|960.1|9821
1610967000000|2021-01-18 10:50:00|962|961.5|961.3|961|962.2|962|961.2|961|13907
1610967300000|2021-01-18 10:55:00|961.4|961.1|962.2|961.9|962.2|961.9|961|960.9|13422
1610967600000|2021-01-18 11:00:00|962.1|962|962.4|962.2|962.7|962.3|961.6|961.3|26266
1610967900000|2021-01-18 11:05:00|962.5|962.3|964.1|963.7|964.1|964|961.7|961.3|63580
1610968200000|2021-01-18 11:10:00|964|963.8|965.3|965|965.8|965.5|963.5|963.2|72951
1610968500000|2021-01-18 11:15:00|965.4|965.1|965.6|965.4|965.9|965.7|964.9|964.7|32236
1610968800000|2021-01-18 11:20:00|965.7|965.3|965.1|964.8|966.2|965.9|965|964.7|25301
1610969100000|2021-01-18 11:25:00|965|964.7|963.2|962.9|965|964.7|962.7|962.4|26252
1610969400000|2021-01-18 11:30:00|963.3|963|965.1|964.8|965.3|965|962.9|962.7|69079
1610969700000|2021-01-18 11:35:00|965|964.7|965.3|964.9|965.6|965.5|964.6|964.4|23159
1610970000000|2021-01-18 11:40:00|965.4|965|965.1|964.9|966.5|966.3|965.1|964.9|119188
1610970300000|2021-01-18 11:45:00|965.2|965|968|967.7|968.1|967.8|964.9|964.6|68162
1610970600000|2021-01-18 11:50:00|967.9|967.6|968.2|968|968.4|968.1|967.4|967.2|34957
1610970900000|2021-01-18 11:55:00|968.1|967.9|967.2|967.1|968.8|968.4|967.1|967|20126
1610971200000|2021-01-18 12:00:00|968|967|966.9|966.6|968.1|968|966.2|966.1|69454
1610971500000|2021-01-18 12:05:00|967.1|966.5|967.4|967.1|967.6|967.4|965.8|965.7|44391
1610971800000|2021-01-18 12:10:00|967.3|967.2|967.5|967.2|968|967.7|966.9|966.6|16467
1610972100000|2021-01-18 12:15:00|967.6|967.3|967.1|966.8|967.9|967.6|966.9|966.6|9520
1610972400000|2021-01-18 12:20:00|967.2|966.9|966.1|965.8|967.4|967.3|966|965.7|7631
1610972700000|2021-01-18 12:25:00|966.2|965.9|965.6|965.3|966.2|966.1|965.1|965|12979
1610973000000|2021-01-18 12:30:00|965.7|965.4|965.3|965.2|966.3|965.9|965.2|965|16917
1610973300000|2021-01-18 12:35:00|965.4|965.3|966.9|966.6|967.6|967.5|965.4|965.2|37158
1610973600000|2021-01-18 12:40:00|967|966.7|965.4|965.1|967.3|967|965.2|965|25058
1610973900000|2021-01-18 12:45:00|965.3|965|964.3|963.9|965.3|965|964.3|963.8|30457
1610974200000|2021-01-18 12:50:00|964.2|964|964.1|963.9|964.7|964.5|963.9|963.6|28627
1610974500000|2021-01-18 12:55:00|964|963.8|964.5|964.3|964.8|964.5|963.6|963.3|16494
1610974800000|2021-01-18 13:00:00|964.6|964.4|965.7|965.4|965.7|965.5|964.1|964|17576
1610975100000|2021-01-18 13:05:00|965.8|965.5|965|964.7|966.3|966|964.8|964.7|48601
1610975400000|2021-01-18 13:10:00|964.9|964.6|965.4|965.1|965.4|965.1|963.4|963.2|35135
1610975700000|2021-01-18 13:15:00|965.3|965|965.1|964.8|965.4|965.1|964.3|964.1|13125
1610976000000|2021-01-18 13:20:00|965.3|964.9|965.6|965.4|966.4|966|965.3|964.9|12592
1610976300000|2021-01-18 13:25:00|965.7|965.5|965.8|965.6|966.5|966.3|965.5|965.1|32507
1610976600000|2021-01-18 13:30:00|966.1|965.7|967|966.7|967|966.7|965.9|965.6|19415
1610976900000|2021-01-18 13:35:00|966.9|966.8|967.8|967.5|968.1|968|966.8|966.6|28072
1610977200000|2021-01-18 13:40:00|967.9|967.6|968.8|968.5|969.3|969|967.8|967.5|25416
1610977500000|2021-01-18 13:45:00|968.9|968.6|971.5|971.1|971.8|971.4|968.9|968.5|33885
1610977800000|2021-01-18 13:50:00|971.6|971.2|970.3|970|971.8|971.7|970.1|969.9|44454
1610978100000|2021-01-18 13:55:00|970.4|969.9|969.2|969|970.5|970.3|969.2|968.9|9145
1610978400000|2021-01-18 14:00:00|969.3|969.1|967.8|967.4|969.6|969.3|967.5|967.3|35897
1610978700000|2021-01-18 14:05:00|967.9|967.5|969.6|969.1|969.6|969.2|967.2|967|29786
1610979000000|2021-01-18 14:10:00|969.5|969.2|968.7|968.4|969.9|969.6|968.6|968.4|24402
1610979300000|2021-01-18 14:15:00|968.8|968.5|967.1|966.9|969.2|968.8|967.1|966.9|12823
1610979600000|2021-01-18 14:20:00|967.2|967|965.9|965.5|967.2|967|965.1|965|28360
1610979900000|2021-01-18 14:25:00|965.8|965.6|966.5|966.2|967.1|966.8|965.2|965|15568
1610980200000|2021-01-18 14:30:00|966.6|966.3|965.2|964.8|967.1|966.7|965.1|964.7|22118
1610980500000|2021-01-18 14:35:00|965.3|964.9|967.2|966.7|967.9|967.5|965.3|964.9|25861
1610980800000|2021-01-18 14:40:00|967.1|966.6|965.9|965.5|967.6|967.4|965.9|965.4|12819
1610981100000|2021-01-18 14:45:00|965.8|965.6|965.7|965.5|966.3|966|965.3|965.1|32401
1610981400000|2021-01-18 14:50:00|965.8|965.6|967.5|967.1|968.5|968.2|965.8|965.5|16879
1610981700000|2021-01-18 14:55:00|967.6|967|966.8|966.4|967.6|967.2|966.4|966.1|21513
1610982000000|2021-01-18 15:00:00|966.9|966.5|966.8|966.5|968.3|968|966.5|966.2|26609
1610982300000|2021-01-18 15:05:00|966.9|966.6|968.3|968|969.4|969|966.8|966.6|29282
1610982600000|2021-01-18 15:10:00|968.2|967.9|967.7|967.5|968.2|967.9|966.2|966|51034
1610982900000|2021-01-18 15:15:00|967.8|967.6|966.5|966.1|968.2|967.9|966.3|966|23727
1610983200000|2021-01-18 15:20:00|966.6|966.2|968.7|968.4|969|968.7|966.6|966.2|35034
1610983500000|2021-01-18 15:25:00|968.8|968.5|965.9|965.7|969|968.7|965.9|965.7|51227
1610983800000|2021-01-18 15:30:00|966.1|965.8|966.9|966.5|967.1|966.8|966|965.7|30569
1610984100000|2021-01-18 15:35:00|967|966.6|968.3|968|968.8|968.5|966.8|966.5|44571
1610984400000|2021-01-18 15:40:00|968.2|967.9|967.3|966.9|968.3|968|967|966.8|45962
1610984700000|2021-01-18 15:45:00|967.4|967|967.6|967.4|967.7|967.4|966.9|966.8|22209
1610985000000|2021-01-18 15:50:00|967.7|967.5|968.3|968.1|968.4|968.2|967.4|967.1|52797
1610985300000|2021-01-18 15:55:00|968.2|968|968.6|968.5|969.8|969.5|968.1|967.9|68903
1610985600000|2021-01-18 16:00:00|968.8|968.6|969.1|968.9|969.2|968.9|968.3|968.2|77371
1610985900000|2021-01-18 16:05:00|969|968.8|968.4|968.2|969.1|968.9|968.4|968.2|59443
1610986200000|2021-01-18 16:10:00|968.5|968.1|967.7|967.4|968.6|968.4|967.4|967.3|116160
1610986500000|2021-01-18 16:15:00|967.8|967.5|967.3|967.2|967.8|967.7|967.2|967|61273
1610986800000|2021-01-18 16:20:00|967.2|967.1|967.3|967.2|967.9|967.8|966.9|966.8|144038
1610987100000|2021-01-18 16:25:00|967.5|967.3|969.5|969|969.5|969.3|967.3|967|74410
1611043200000|2021-01-19 08:00:00|973.8|972.7|974.4|973.6|979.2|978|972|971|167284
1611043500000|2021-01-19 08:05:00|974.3|973.5|973.8|973.2|974.4|973.8|969.8|968.8|88509
1611043800000|2021-01-19 08:10:00|974|973.3|971|970.3|974.3|973.5|969.8|969|60014
1611044100000|2021-01-19 08:15:00|971.1|970.4|972.2|971.5|974.2|973.4|970.3|969.6|41989
1611044400000|2021-01-19 08:20:00|972.1|971.4|971.2|970.6|972.3|971.6|968.7|968.2|67869
1611044700000|2021-01-19 08:25:00|971.4|970.7|968.8|968.2|972|971.4|968.8|968.2|20401
1611045000000|2021-01-19 08:30:00|968.7|968.3|968.4|968|969.5|969|967|966.6|74344
1611045300000|2021-01-19 08:35:00|968.3|967.9|969.4|968.8|970.1|969.4|967.2|966.5|56535
1611045600000|2021-01-19 08:40:00|969.5|968.9|969.9|969.7|970.7|970.2|969.2|968.7|28387
1611045900000|2021-01-19 08:45:00|969.8|969.6|968.2|967.7|969.8|969.6|966.1|965.9|54362
1611046200000|2021-01-19 08:50:00|968.1|967.6|967.2|966.6|968.1|968|966.6|966.1|24070
1611046500000|2021-01-19 08:55:00|967.1|966.5|966.2|965.7|967.8|967.5|965.2|965|32662
1611046800000|2021-01-19 09:00:00|966.1|965.8|966.4|966.1|967.5|967.2|965.5|965.2|39935
1611047100000|2021-01-19 09:05:00|966.2|966|964.5|964.2|966.2|966.1|964.2|963.8|37453
1611047400000|2021-01-19 09:10:00|964.4|964|963.6|963.2|964.9|964.7|963.2|963|34337
1611047700000|2021-01-19 09:15:00|963.7|963.3|960.9|960.5|964|963.6|960.1|960|153220
1611048000000|2021-01-19 09:20:00|960.8|961|960.5|960.3|961.3|961|958.8|958.4|96186
1611048300000|2021-01-19 09:25:00|960.4|960.1|959.6|959.1|961.4|961|958.9|958.5|41520
1611048600000|2021-01-19 09:30:00|959.5|959|958.5|958.1|960.2|959.7|958.1|958|86927
1611048900000|2021-01-19 09:35:00|958.6|958|959.8|959.4|960.4|960.1|958.5|958|22967
1611049200000|2021-01-19 09:40:00|959.9|959.5|960.6|960.3|960.9|960.6|959.4|959.2|33607
1611049500000|2021-01-19 09:45:00|960.5|960.4|959.9|959.7|961.3|960.9|959.9|959.6|70185
1611049800000|2021-01-19 09:50:00|960|959.8|960.8|960.6|961.5|961.2|960|959.8|47458
1611050100000|2021-01-19 09:55:00|960.9|960.5|960.8|960.1|961|960.7|959.3|959.2|32154
1611050400000|2021-01-19 10:00:00|960.3|960.2|958.4|958.2|961|960.5|958.4|958|42337
1611050700000|2021-01-19 10:05:00|958.3|958.1|957.2|957|959.6|959.2|957|956.7|49217
1611051000000|2021-01-19 10:10:00|957.3|957.1|955.8|955.5|958.3|957.9|955.8|955.5|59780
1611051300000|2021-01-19 10:15:00|955.9|955.6|956.5|956.1|956.6|956.4|953.7|953.5|105467
1611051600000|2021-01-19 10:20:00|956.4|956|955.4|955.1|956.5|956.4|955.2|955.1|45801
1611051900000|2021-01-19 10:25:00|955.3|955|955.8|955.4|955.9|955.6|953.8|953.5|73896
1611052200000|2021-01-19 10:30:00|955.9|955.3|953.6|953.3|955.9|955.7|953.6|953.2|51585
1611052500000|2021-01-19 10:35:00|953.7|953.4|954.2|953.9|954.8|954.5|953.5|953.2|32529
1611052800000|2021-01-19 10:40:00|954.1|953.8|954|953.8|954.3|954|953|952.8|48089
1611053100000|2021-01-19 10:45:00|953.9|953.7|953.8|953.6|954.1|953.8|952.6|952.3|47458
1611053400000|2021-01-19 10:50:00|953.7|953.5|953.2|952.8|954.5|954.1|952.2|952|70817
1611053700000|2021-01-19 10:55:00|953.3|952.9|953.3|953|953.9|953.8|952.9|952.6|42432
1611054000000|2021-01-19 11:00:00|953.2|952.9|953.4|953.2|954.9|954.5|952.8|952.6|30459
1611054300000|2021-01-19 11:05:00|953.5|953.3|953.1|953|954.2|953.9|952.9|952.6|48430
1611054600000|2021-01-19 11:10:00|953.2|953.1|956|955.8|956|955.8|953|952.8|40625
1611054900000|2021-01-19 11:15:00|955.9|955.7|958.1|957.7|958.6|958.5|955.5|955.4|79767
1611055200000|2021-01-19 11:20:00|958.2|957.8|958.2|957.9|958.6|958.4|957.3|957|23290
1611055500000|2021-01-19 11:25:00|958.1|957.8|959.1|958.6|959.4|959|957.4|957.2|14241
1611055800000|2021-01-19 11:30:00|959.2|958.7|958.6|958.3|959.3|959|957.9|957.5|15402
1611056100000|2021-01-19 11:35:00|958.7|958.4|959.5|959|959.6|959|958.1|957.8|60946
1611056400000|2021-01-19 11:40:00|959.6|959.1|958.3|958.2|959.7|959.2|958|957.6|20825
1611056700000|2021-01-19 11:45:00|958.2|958|955.2|955.1|958.2|958|955.2|955.1|86753
1611057000000|2021-01-19 11:50:00|955.1|955|955|954.6|955.5|955.3|954.3|954.1|41092
1611057300000|2021-01-19 11:55:00|954.9|954.7|955|954.7|955.5|955.2|954.5|954.3|70047
1611057600000|2021-01-19 12:00:00|956.2|954.8|952.4|952.1|956.2|955|951.6|951.4|97629
1611057900000|2021-01-19 12:05:00|952.3|952.2|949.5|949.3|952.4|952.2|949.2|949|113581
1611058200000|2021-01-19 12:10:00|949.7|949.4|949.9|949.6|951.2|951|949.4|949.1|57044
1611058500000|2021-01-19 12:15:00|950|949.7|949|948.7|950.4|950.1|947.7|947.4|150344
1611058800000|2021-01-19 12:20:00|948.9|948.5|948.7|948.6|949.8|949.7|948.1|947.8|95391
1611059100000|2021-01-19 12:25:00|949.1|948.5|948.5|948.1|949.9|949.8|948.2|948.1|66925
1611059400000|2021-01-19 12:30:00|948.4|948.2|946.4|945.9|948.7|948.4|945.6|945.3|129606
1611059700000|2021-01-19 12:35:00|946.3|946|946.5|946.3|947|946.7|945.9|945.6|46521
1611060000000|2021-01-19 12:40:00|946.4|946.2|948.6|948.2|948.7|948.4|945.9|945.7|71827
1611060300000|2021-01-19 12:45:00|948.5|948.3|949.7|949.4|949.9|949.8|948.4|948|57956
1611060600000|2021-01-19 12:50:00|949.6|949.3|948.5|948.3|950.1|949.9|947.8|947.5|88713
1611060900000|2021-01-19 12:55:00|948.8|948.5|950.1|950|950.7|950.6|948.8|948.5|39259
1611061200000|2021-01-19 13:00:00|950.2|949.9|949.2|948.8|950.6|950.2|948.9|948.6|46620
1611061500000|2021-01-19 13:05:00|949.3|948.7|948.4|948.1|949.4|949.2|948.1|948|84941
1611061800000|2021-01-19 13:10:00|948.3|948|949.2|949|951|950.7|947.4|947.2|70668
1611062100000|2021-01-19 13:15:00|949.3|949.1|948.7|948.4|950.1|949.9|948.5|948.3|40673
1611062400000|2021-01-19 13:20:00|948.6|948.5|944.9|944.7|948.6|948.5|944.8|944.6|141528
1611062700000|2021-01-19 13:25:00|945|944.6|944.4|944.2|945.3|945.2|943.4|943.1|61698
1611063000000|2021-01-19 13:30:00|944.3|944.1|945.4|945.1|946|945.7|944|943.8|48877
1611063300000|2021-01-19 13:35:00|945.6|945.2|944.2|944.1|946|945.8|944|943.8|58292
1611063600000|2021-01-19 13:40:00|944.3|944.2|945.2|944.8|945.7|945.4|944.3|944.1|25851
1611063900000|2021-01-19 13:45:00|945.1|944.9|945.6|945.5|946.6|946.3|945.1|944.9|39378
1611064200000|2021-01-19 13:50:00|945.5|945.4|946.1|945.8|946.2|945.9|944.6|944.3|82267
1611064500000|2021-01-19 13:55:00|946|945.9|944.9|944.7|946.6|946.4|944.8|944.6|29048
1611064800000|2021-01-19 14:00:00|944.8|944.8|945.6|945.3|946.5|946.1|944.8|944.6|39052
1611065100000|2021-01-19 14:05:00|945.7|945.4|946.1|945.8|946.4|946.1|945.2|945.1|36034
1611065400000|2021-01-19 14:10:00|946.3|946|946.3|946.2|946.6|946.5|945.6|945.3|25269
1611065700000|2021-01-19 14:15:00|946.4|946.3|944.6|944.5|946.8|946.6|944.6|944.5|123170
1611066000000|2021-01-19 14:20:00|944.7|944.6|944.8|944.6|946.2|946|944.6|944.5|50392
1611066300000|2021-01-19 14:25:00|944.7|944.5|945.4|945.1|946|945.9|944.2|944.1|64494
1611066600000|2021-01-19 14:30:00|945.5|945|945.4|945|946.9|946.8|943.1|943|263727
1611066900000|2021-01-19 14:35:00|945.5|945.2|944.7|944.5|946|945.8|944.1|944|105955
1611067200000|2021-01-19 14:40:00|944.8|944.6|946|945.6|946.3|945.9|944.3|944.1|205317
1611067500000|2021-01-19 14:45:00|945.9|945.7|944.2|944|946.3|946.1|943.7|943.5|118978
1611067800000|2021-01-19 14:50:00|944.1|943.9|938.8|938.7|945.5|945.3|938.4|938.1|250465
1611068100000|2021-01-19 14:55:00|938.7|938.5|938.7|938.4|939.5|939.2|935.7|935.4|199126
1611068400000|2021-01-19 15:00:00|938.6|938.5|936.1|935.8|940.2|940|935.7|935.5|136263
1611068700000|2021-01-19 15:05:00|936.2|935.9|936.4|936.1|939.1|938.9|935.9|935.6|126886
1611069000000|2021-01-19 15:10:00|936.3|936.2|935.6|935.3|936.9|936.7|933.5|933.2|126006
1611069300000|2021-01-19 15:15:00|935.7|935.4|936.4|936.2|937.2|936.6|934.6|934.3|86989
1611069600000|2021-01-19 15:20:00|936.3|936.1|934.8|934.4|936.4|936.1|933.9|933.7|174873
1611069900000|2021-01-19 15:25:00|934.9|934.5|935.9|935.6|936.4|936|934.6|934.2|56513
1611070200000|2021-01-19 15:30:00|935.8|935.5|935.6|935.3|936.9|936.5|934|933.9|127554
1611070500000|2021-01-19 15:35:00|935.5|935.4|936.5|936.2|937.1|936.8|935.1|935|154029
1611070800000|2021-01-19 15:40:00|936.4|936.1|937.4|937|937.8|937.5|935.5|935.3|94439
1611071100000|2021-01-19 15:45:00|937.5|937.2|937|936.8|937.9|937.6|935.4|935.2|67620
1611071400000|2021-01-19 15:50:00|937.1|936.9|936.1|935.8|938.2|938|935.9|935.7|187163
1611071700000|2021-01-19 15:55:00|936|935.9|935.5|935.2|937.5|937.4|935.4|935.1|171076
1611072000000|2021-01-19 16:00:00|935.4|935.1|933.8|933.5|936.5|936.1|933.8|933.5|264302
1611072300000|2021-01-19 16:05:00|933.9|933.6|932.5|932.4|934.6|934.4|931.3|931.1|291250
1611072600000|2021-01-19 16:10:00|932.7|932.3|933|932.9|933.5|933.4|932.3|932.1|165655
1611072900000|2021-01-19 16:15:00|932.9|932.8|931.7|931.5|933.4|933.3|931.2|931.1|124108
1611073200000|2021-01-19 16:20:00|931.8|931.6|931.9|931.7|932.5|932.2|929.9|929.8|249049
1611073500000|2021-01-19 16:25:00|932|931.8|932|931.6|932.9|932.7|930.2|930|272441
1611129600000|2021-01-20 08:00:00|927.4|927|927.2|925.7|930.9|930.8|923.7|922.4|558069
1611129900000|2021-01-20 08:05:00|927.1|925.8|923.6|923|928.5|927.8|921.5|920.9|310170
1611130200000|2021-01-20 08:10:00|923.7|923.1|924.9|924.3|926.5|925.7|923.7|923.1|63519
1611130500000|2021-01-20 08:15:00|925|924.4|923.6|923.1|925|924.5|922.5|922.2|107925
1611130800000|2021-01-20 08:20:00|923.5|922.8|918.9|918.7|924|923.7|918.3|918|194504
1611131100000|2021-01-20 08:25:00|919|918.8|917.7|917.4|920.5|920.1|916.9|916.3|175042
1611131400000|2021-01-20 08:30:00|917.8|917.5|917.5|917.4|921.3|920.9|917|916.7|156950
1611131700000|2021-01-20 08:35:00|917.6|917.5|919.9|919.7|920.4|920.1|917.6|917.3|142895
1611132000000|2021-01-20 08:40:00|920|919.6|920.9|920.6|921.7|921.4|918|917.6|264323
1611132300000|2021-01-20 08:45:00|921.3|920.9|918.4|917.8|923.3|923.2|917.8|917.6|203105
1611132600000|2021-01-20 08:50:00|918.5|917.9|918.9|918.5|919.9|919.7|918.3|917.9|80370
1611132900000|2021-01-20 08:55:00|919|918.6|919.8|919.3|920|919.8|918.1|917.9|159497
1611133200000|2021-01-20 09:00:00|919.9|919.5|920.3|920.2|920.5|920.2|919|918.9|168361
1611133500000|2021-01-20 09:05:00|920.4|920|921.9|921.6|923.5|923.4|920.3|920|247836
1611133800000|2021-01-20 09:10:00|922|921.7|923.3|923|924.7|924.4|921.9|921.6|158947
1611134100000|2021-01-20 09:15:00|923.4|923.1|928.2|927.8|928.2|927.9|923|922.9|116150
1611134400000|2021-01-20 09:20:00|928.3|927.9|929.8|929.7|930.5|930.3|928.3|927.9|46312
1611134700000|2021-01-20 09:25:00|929.7|929.5|927.8|927.7|929.8|929.6|926.3|926|159973
1611135000000|2021-01-20 09:30:00|927.7|927.5|927.9|927.7|928.2|928.1|926.8|926.7|37970
1611135300000|2021-01-20 09:35:00|928|927.6|927.7|927.5|929.1|929|927.6|927.4|174666
1611135600000|2021-01-20 09:40:00|927.8|927.4|929.4|929.1|929.4|929.2|927.5|927.3|42043
1611135900000|2021-01-20 09:45:00|929.3|929|928.5|928.4|929.4|929|928.1|928|49431
1611136200000|2021-01-20 09:50:00|928.7|928.5|928.6|928.3|929.1|928.9|927.4|927.3|57525
1611136500000|2021-01-20 09:55:00|928.7|928.4|928.5|928.3|928.8|928.7|927.5|927.2|37116
1611136800000|2021-01-20 10:00:00|928.7|928.4|929.7|929.4|930.5|930.2|928.6|928.3|30896
1611137100000|2021-01-20 10:05:00|929.6|929.3|929.7|929.3|930.1|929.8|928.5|928.3|33599
1611137400000|2021-01-20 10:10:00|929.6|929.4|928.7|928.6|929.8|929.5|928.5|928.1|62932
1611137700000|2021-01-20 10:15:00|928.8|928.5|929.1|928.7|929.6|929.5|928.6|928.5|55663
1611138000000|2021-01-20 10:20:00|929|928.8|929.1|928.9|930|929.8|928.8|928.5|73435
1611138300000|2021-01-20 10:25:00|929.2|929|929.2|929|930|929.8|928.8|928.5|46185
1611138600000|2021-01-20 10:30:00|929.3|928.9|928.4|928.1|929.5|929.4|927.1|927|53475
1611138900000|2021-01-20 10:35:00|928.3|928.2|927.2|927|928.3|928.2|927.2|927|27366
1611139200000|2021-01-20 10:40:00|927.1|926.9|927.2|926.9|927.3|927.1|925.4|925.3|158991
1611139500000|2021-01-20 10:45:00|927.1|926.8|925.9|925.8|927.2|927.1|925.9|925.7|22698
1611139800000|2021-01-20 10:50:00|925.8|925.7|925.9|925.7|926.5|926.2|925.3|925|41666
1611140100000|2021-01-20 10:55:00|926|925.8|924.8|924.6|926.5|926.3|924.6|924.4|61637
1611140400000|2021-01-20 11:00:00|924.9|924.7|923.1|923|925|924.8|922.5|922.3|116495
1611140700000|2021-01-20 11:05:00|923|922.9|922.8|922.4|923.5|923.3|922.7|922.4|29431
1611141000000|2021-01-20 11:10:00|922.7|922.3|920.7|920.5|922.7|922.4|920.7|920.5|62039
1611141300000|2021-01-20 11:15:00|920.6|920.4|920.7|920.4|921.3|921.1|919.6|919.3|94169
1611141600000|2021-01-20 11:20:00|920.6|920.5|919.1|919|921.6|921.4|919.1|919|40947
1611141900000|2021-01-20 11:25:00|919.2|919.1|917.5|917.4|919.6|919.3|917.5|917.4|104182
1611142200000|2021-01-20 11:30:00|917.4|917.3|917.4|917.1|917.8|917.5|916.3|916.2|185468
1611142500000|2021-01-20 11:35:00|917.6|917.2|916.8|916.5|918.4|918.2|916.5|916.4|85688
1611142800000|2021-01-20 11:40:00|916.9|916.6|916.8|916.6|917.9|917.7|916.7|916.5|66332
1611143100000|2021-01-20 11:45:00|916.7|916.7|917.3|917.1|917.4|917.3|916.7|916.5|27973
1611143400000|2021-01-20 11:50:00|917.2|917|917.4|917.2|917.8|917.5|916.8|916.7|66276
1611143700000|2021-01-20 11:55:00|917.3|917.3|917.2|916.9|918.4|918.1|916.9|916.8|47954
1611144000000|2021-01-20 12:00:00|917|916.7|916.7|916.4|918.4|918.1|916.5|916.4|62335
1611144300000|2021-01-20 12:05:00|916.6|916.3|916.8|916.6|917|916.9|916.3|916.1|36788
1611144600000|2021-01-20 12:10:00|916.9|916.7|917|916.8|917.3|917.1|916.3|916.1|66973
1611144900000|2021-01-20 12:15:00|916.9|916.7|917.8|917.6|918|917.7|916.8|916.6|35557
1611145200000|2021-01-20 12:20:00|917.9|917.7|917.2|916.8|917.9|917.8|916.5|916.3|34190
1611145500000|2021-01-20 12:25:00|917.1|916.9|916.6|916.4|917.5|917.2|915.8|915.5|149180
1611145800000|2021-01-20 12:30:00|916.7|916.3|921.3|921.1|921.4|921.3|916.3|916|277620
1611146100000|2021-01-20 12:35:00|921.2|921|921.4|921.2|922.3|922|920.3|920|49012
1611146400000|2021-01-20 12:40:00|921.3|921.1|921|920.9|921.7|921.6|920.3|920.1|47574
1611146700000|2021-01-20 12:45:00|920.9|920.8|922.3|922.1|922.9|922.7|920.7|920.5|78479
1611147000000|2021-01-20 12:50:00|922.4|922.2|921.5|921.1|923|922.7|920.9|920.8|41114
1611147300000|2021-01-20 12:55:00|921.4|921.2|923.4|923.2|923.7|923.4|921.2|920.9|42408
1611147600000|2021-01-20 13:00:00|923.5|923.3|923.7|923.4|923.8|923.5|922.6|922.4|23876
1611147900000|2021-01-20 13:05:00|923.6|923.3|923.3|923|923.9|923.8|923|922.6|33351
1611148200000|2021-01-20 13:10:00|923.2|922.9|923.8|923.6|923.8|923.6|922.4|922.1|38229
1611148500000|2021-01-20 13:15:00|923.7|923.5|924.2|923.9|924.3|924.1|923.1|922.9|82275
1611148800000|2021-01-20 13:20:00|923.9|923.8|924.4|924.3|924.4|924.3|923|922.9|51777
1611149100000|2021-01-20 13:25:00|924.5|924.4|925.6|925.4|925.6|925.5|924.4|924.2|144009
1611149400000|2021-01-20 13:30:00|925.7|925.5|926.4|926.2|926.7|926.6|925.3|925.1|54449
1611149700000|2021-01-20 13:35:00|926.5|926.3|926.7|926.4|927.4|927.2|926.4|926|89970
1611150000000|2021-01-20 13:40:00|926.8|926.5|927.8|927.7|928|927.8|926.5|926.3|14104
1611150300000|2021-01-20 13:45:00|927.9|927.8|927.2|927.1|928|927.8|927|926.6|51741
1611150600000|2021-01-20 13:50:00|927.3|927.2|927.2|926.9|928|927.7|927.1|926.9|17204
1611150900000|2021-01-20 13:55:00|927.1|927|927.4|927.3|927.5|927.3|926|925.6|57218
1611151200000|2021-01-20 14:00:00|927.5|927.4|928.1|927.9|928.4|928.1|927.1|927|112718
1611151500000|2021-01-20 14:05:00|928|927.8|928.7|928.5|929|928.8|927.9|927.7|46356
1611151800000|2021-01-20 14:10:00|928.6|928.4|928.2|928|928.9|928.7|928|927.7|34241
1611152100000|2021-01-20 14:15:00|928.3|928.1|927.7|927.4|928.4|928.2|927.2|927.1|28650
1611152400000|2021-01-20 14:20:00|927.6|927.6|928.8|928.5|929.2|928.9|927.6|927.4|74680
1611152700000|2021-01-20 14:25:00|928.7|928.6|927.8|927.5|930|929.8|927.7|927.4|82161
1611153000000|2021-01-20 14:30:00|927.7|927.6|926.1|925.9|928|927.7|925.7|925.5|139989
1611153300000|2021-01-20 14:35:00|926.2|925.8|927.5|927.2|930|929.8|926.2|925.8|109478
1611153600000|2021-01-20 14:40:00|927.6|927.3|927.9|927.8|928.8|928.5|926.4|926|65822
1611153900000|2021-01-20 14:45:00|928|927.7|923.9|923.7|928.3|927.9|923.6|923.4|63839
1611154200000|2021-01-20 14:50:00|924.1|923.8|922.3|921.8|924.4|924|921|920.6|162661
1611154500000|2021-01-20 14:55:00|922.2|921.9|923.2|923|923.6|923.5|921.6|921.5|32680
1611154800000|2021-01-20 15:00:00|923.1|923.1|923.7|923.3|925.5|925.3|922.5|922.2|77075
1611155100000|2021-01-20 15:05:00|923.8|923.4|923.4|923.2|924.6|924.3|923|922.7|35655
1611155400000|2021-01-20 15:10:00|923.5|923.3|922.1|922|924|923.9|921.3|921|72599
1611155700000|2021-01-20 15:15:00|922.2|922.1|923.7|923.4|924.7|924.3|921.8|921.5|66654
1611156000000|2021-01-20 15:20:00|923.8|923.5|922.9|922.7|924.9|924.7|922.5|922.2|50611
1611156300000|2021-01-20 15:25:00|922.8|922.8|923.2|923|923.3|923.1|920|919.7|157752
1611156600000|2021-01-20 15:30:00|923.3|923.1|923.1|922.9|923.9|923.7|921.6|921.3|114434
1611156900000|2021-01-20 15:35:00|923|922.8|922.1|921.9|923.4|923|921.4|921.1|40128
1611157200000|2021-01-20 15:40:00|922|921.8|922.7|922.3|923.5|923.4|921.9|921.7|88093
1611157500000|2021-01-20 15:45:00|922.8|922.4|921.5|921.4|923.3|923.1|921.2|921|123816
1611157800000|2021-01-20 15:50:00|921.6|921.3|920.5|920.4|921.8|921.5|920.5|920.4|47437
1611158100000|2021-01-20 15:55:00|920.4|920.2|918.3|918.1|920.7|920.6|917.8|917.7|106058
1611158400000|2021-01-20 16:00:00|918.4|918|918.1|917.8|919.6|919.4|917.1|917|125858
1611158700000|2021-01-20 16:05:00|918.2|917.9|917|916.7|918.2|918|916.7|916.5|89162
1611159000000|2021-01-20 16:10:00|916.9|916.8|917.1|917|917.3|917.2|916.2|916|71479
1611159300000|2021-01-20 16:15:00|917|916.9|916.7|916.6|917.9|917.8|916.1|916|138137
1611159600000|2021-01-20 16:20:00|916.6|916.5|916.4|916.2|916.7|916.6|915.6|915.3|157353
1611159900000|2021-01-20 16:25:00|916.5|916.3|917.4|916.9|917.7|917.6|915.8|915.6|236152
1611216000000|2021-01-21 08:00:00|926|925|927.4|926.7|929|928.2|925.3|924.1|272357
1611216300000|2021-01-21 08:05:00|927.5|926.8|928.2|927.7|929.6|929.1|926.1|925.8|130951
1611216600000|2021-01-21 08:10:00|928.1|927.5|929.6|929.1|929.6|929.2|927.1|926.4|57035
1611216900000|2021-01-21 08:15:00|929.8|929.2|925|924.3|931.8|931.4|924.6|924.2|315322
1611217200000|2021-01-21 08:20:00|924.9|924.5|927.9|927.4|927.9|927.5|924.9|924.5|37386
1611217500000|2021-01-21 08:25:00|927.8|927.5|927.2|926.5|928.8|928.3|926.7|926.1|64884
1611217800000|2021-01-21 08:30:00|927.1|926.6|925.2|925|927.9|927.3|925.2|924.8|37839
1611218100000|2021-01-21 08:35:00|925.1|924.9|922.9|922.5|926|925.6|922.9|922.4|182088
1611218400000|2021-01-21 08:40:00|923|922.6|923.7|923.5|924|923.6|921.7|921.5|49963
1611218700000|2021-01-21 08:45:00|923.9|923.6|924.6|924|924.8|924.4|923.8|923.4|18458
1611219000000|2021-01-21 08:50:00|924.2|924.1|922.8|922.4|925.6|925.1|922|921.7|59080
1611219300000|2021-01-21 08:55:00|922.7|922.3|922.6|922.1|923.1|922.8|920.6|920.4|54114
1611219600000|2021-01-21 09:00:00|922.5|922|924.9|924.3|925.5|925|922.1|921.7|19211
1611219900000|2021-01-21 09:05:00|924.8|924.4|924.6|924.1|925.1|924.7|923.6|923.2|23852
1611220200000|2021-01-21 09:10:00|924.3|924.2|925.9|925.5|926|925.8|924.3|924.2|22407
1611220500000|2021-01-21 09:15:00|925.8|925.7|924.6|924.3|925.8|925.7|924.4|924.2|17800
1611220800000|2021-01-21 09:20:00|924.5|924.2|921.6|921.1|925|924.6|921.4|921|34271
1611221100000|2021-01-21 09:25:00|921.5|921.2|921.5|921.3|923|922.6|920.9|920.7|48681
1611221400000|2021-01-21 09:30:00|921.7|921.4|922.6|922.4|923|922.7|921.1|920.7|22467
1611221700000|2021-01-21 09:35:00|922.8|922.5|921.5|921.2|923|922.8|921.4|921.1|33210
1611222000000|2021-01-21 09:40:00|921.6|921.3|920.9|920.5|921.7|921.3|920.3|920|58300
1611222300000|2021-01-21 09:45:00|921|920.6|920.6|920.3|921.3|920.9|920.2|920|36086
1611222600000|2021-01-21 09:50:00|920.5|920.2|919.5|919.2|920.5|920.3|918.9|918.6|134853
1611222900000|2021-01-21 09:55:00|919.6|919.3|919.3|919|919.9|919.6|918.5|918.4|20673
1611223200000|2021-01-21 10:00:00|919.2|918.9|919.3|919|920.1|919.9|918.9|918.6|26613
1611223500000|2021-01-21 10:05:00|919.4|919.1|918.8|918.5|919.8|919.5|918.5|918.4|27719
1611223800000|2021-01-21 10:10:00|918.9|918.4|920.4|920|920.4|920.2|918.6|918.4|78171
1611224100000|2021-01-21 10:15:00|920.3|920.1|919.7|919.4|920.4|920.2|919|918.7|35279
1611224400000|2021-01-21 10:20:00|919.8|919.5|919.4|919.1|919.8|919.5|918.9|918.6|20423
1611224700000|2021-01-21 10:25:00|919.3|919.2|919.5|919.3|920.1|919.9|919.2|919|34863
1611225000000|2021-01-21 10:30:00|919.4|919.2|921.2|921|921.5|921.2|919.4|919.2|35658
1611225300000|2021-01-21 10:35:00|921.1|920.9|921.1|921|922|921.9|920.8|920.6|62565
1611225600000|2021-01-21 10:40:00|921|920.9|920.9|920.6|921.5|921.2|920.3|920|19669
1611225900000|2021-01-21 10:45:00|921|920.7|922.2|922|922.5|922|920.9|920.7|88811
1611226200000|2021-01-21 10:50:00|922.1|921.9|922.2|921.9|922.5|922.4|921.6|921.4|17559
1611226500000|2021-01-21 10:55:00|922.1|922|923.2|922.8|923.5|923.4|921.7|921.5|51071
1611226800000|2021-01-21 11:00:00|923.1|922.7|922|921.9|923.2|923.1|922|921.7|41455
1611227100000|2021-01-21 11:05:00|922.2|922|922.7|922.4|923.4|923|922.2|922|20767
1611227400000|2021-01-21 11:10:00|922.8|922.5|921.7|921.6|923.1|922.9|921.7|921.5|11933
1611227700000|2021-01-21 11:15:00|921.6|921.5|921.9|921.7|922|921.7|921.1|921|26080
1611228000000|2021-01-21 11:20:00|921.8|921.6|923|922.8|923.1|922.8|921.8|921.6|21246
1611228300000|2021-01-21 11:25:00|923.1|922.9|923.5|923.3|924|923.6|922.5|922.4|26609
1611228600000|2021-01-21 11:30:00|923.4|923.2|923.2|922.8|924.3|924|923|922.7|59156
1611228900000|2021-01-21 11:35:00|923.1|923|923.5|923.4|924|923.8|922.8|922.6|15629
1611229200000|2021-01-21 11:40:00|923.7|923.5|923.9|923.6|924.3|924|923.2|923|29594
1611229500000|2021-01-21 11:45:00|923.8|923.5|924.9|924.5|925|924.8|923.6|923.3|17830
1611229800000|2021-01-21 11:50:00|925|924.6|924.9|924.8|925|924.8|924.3|924|30218
1611230100000|2021-01-21 11:55:00|925|924.7|925.1|925|925.3|925.1|924.3|924|38111
1611230400000|2021-01-21 12:00:00|926.4|924.5|924.9|924.5|926.4|925.2|924.7|924.4|13143
1611230700000|2021-01-21 12:05:00|924.8|924.4|924|923.7|924.9|924.6|923.5|923.3|31937
1611231000000|2021-01-21 12:10:00|924.1|923.6|923.3|923.1|924.1|923.7|922.9|922.5|26512
1611231300000|2021-01-21 12:15:00|923.4|923.2|923.8|923.5|923.8|923.5|923|922.8|19111
1611231600000|2021-01-21 12:20:00|923.9|923.6|921.8|921.5|924|923.7|921.6|921.4|43343
1611231900000|2021-01-21 12:25:00|921.7|921.4|924.2|924|924.3|924|921.6|921.4|21260
1611232200000|2021-01-21 12:30:00|924.3|924.1|923.4|923|924.5|924.3|923.2|923|15307
1611232500000|2021-01-21 12:35:00|923.3|923.1|923.8|923.5|924|923.8|922.6|922.4|15946
1611232800000|2021-01-21 12:40:00|923.7|923.6|923.8|923.1|924|923.7|922.6|922.3|23828
1611233100000|2021-01-21 12:45:00|923.4|923.2|921.6|921.3|923.8|923.4|921.4|921.1|35738
1611233400000|2021-01-21 12:50:00|921.7|921.4|922.6|922.1|923.3|923.1|921.6|921.3|34814
1611233700000|2021-01-21 12:55:00|922.5|922|922.2|921.9|922.6|922.3|921.7|921.4|6781
1611234000000|2021-01-21 13:00:00|922.3|922|921.8|921.4|922.4|922.2|921.5|921.3|23940
1611234300000|2021-01-21 13:05:00|921.9|921.5|920.8|920.5|921.9|921.6|920.7|920.3|22605
1611234600000|2021-01-21 13:10:00|920.7|920.6|920.3|919.9|920.9|920.7|920|919.8|19421
1611234900000|2021-01-21 13:15:00|920.2|919.8|918.9|918.5|920.3|920|918.5|918.3|58549
1611235200000|2021-01-21 13:20:00|918.8|918.4|919.9|919.6|920|919.9|918.7|918.3|28458
1611235500000|2021-01-21 13:25:00|919.8|919.5|920.5|920.1|920.8|920.5|919.2|918.9|23794
1611235800000|2021-01-21 13:30:00|920.4|920.2|919.2|918.9|920.7|920.2|918.8|918.6|15179
1611236100000|2021-01-21 13:35:00|919.3|919|918|917.7|919.9|919.6|916.8|916.7|156299
1611236400000|2021-01-21 13:40:00|918.1|917.8|919.9|919.5|920.6|920.3|918.1|917.8|92918
1611236700000|2021-01-21 13:45:00|920|920|922.5|922.3|923.4|923.1|920|919.5|92920
1611237000000|2021-01-21 13:50:00|922.6|922.4|922.3|922|923.2|923|921.5|921.3|58649
1611237300000|2021-01-21 13:55:00|922.4|922.1|925|924.7|925|924.7|922.4|922|78596
1611237600000|2021-01-21 14:00:00|925.2|924.8|925.1|925|926|925.7|924.7|924.4|70253
1611237900000|2021-01-21 14:05:00|925|924.9|925|924.5|925.1|924.9|924|923.6|25076
1611238200000|2021-01-21 14:10:00|924.9|924.6|926|925.7|926|925.8|924.6|924.3|82507
1611238500000|2021-01-21 14:15:00|925.9|925.8|925.2|925.1|927|926.8|925.1|924.9|74887
1611238800000|2021-01-21 14:20:00|925.4|925.2|925.9|925.7|926.3|925.9|925|924.8|36325
1611239100000|2021-01-21 14:25:00|925.8|925.8|927.5|927.1|927.9|927.6|925.6|925.4|160203
1611239400000|2021-01-21 14:30:00|927.4|927|923|922.8|927.8|927.5|923|922.6|121993
1611239700000|2021-01-21 14:35:00|923.1|922.9|919.9|919.5|923.5|923.1|919.7|919.4|131736
1611240000000|2021-01-21 14:40:00|919.8|919.3|919.6|919.4|920.8|920.3|918.8|918.6|80839
1611240300000|2021-01-21 14:45:00|919.5|919.3|918.6|918.2|919.8|919.5|918.3|918.1|59121
1611240600000|2021-01-21 14:50:00|918.5|918.1|916.5|916.1|919.3|918.9|916|915.7|256804
1611240900000|2021-01-21 14:55:00|916.4|916.2|915.5|915.2|916.4|916.3|915.3|915|60746
1611241200000|2021-01-21 15:00:00|915.6|915.3|916.8|916.7|917.3|917.1|915.3|915.1|152682
1611241500000|2021-01-21 15:05:00|916.9|916.8|916.7|916.4|917.5|917.2|915.2|915.1|113186
1611241800000|2021-01-21 15:10:00|916.6|916.3|916.4|916|916.7|916.4|914.1|914|280020
1611242100000|2021-01-21 15:15:00|916.3|916.2|916|915.5|917.2|917|915.7|915.2|64059
1611242400000|2021-01-21 15:20:00|915.9|915.4|914.6|914.4|915.9|915.5|913.7|913.4|47394
1611242700000|2021-01-21 15:25:00|914.8|914.5|915.2|915|915.7|915.4|914.8|914.4|64111
1611243000000|2021-01-21 15:30:00|915.3|915.1|913.9|913.5|915.9|915.5|913.6|913.4|63873
1611243300000|2021-01-21 15:35:00|914|913.6|912.9|912.6|914|913.7|912.6|912.5|71711
1611243600000|2021-01-21 15:40:00|913|912.7|912.9|912.7|913.7|913.5|912.3|912.1|81684
1611243900000|2021-01-21 15:45:00|912.8|912.6|913.9|913.6|914.4|914.3|912.8|912.5|50322
1611244200000|2021-01-21 15:50:00|913.8|913.7|914.2|914|915|914.7|913.3|913.2|109822
1611244500000|2021-01-21 15:55:00|914.1|914.1|915.4|915.2|915.4|915.3|914.1|913.9|39946
1611244800000|2021-01-21 16:00:00|915.3|915.1|914.8|914.6|915.4|915.3|914.4|914.2|113939
1611245100000|2021-01-21 16:05:00|914.9|914.7|913.8|913.5|915.5|915.3|913.1|912.9|510527
1611245400000|2021-01-21 16:10:00|914|913.6|916|915.9|916.3|916.1|913.9|913.6|63742
1611245700000|2021-01-21 16:15:00|916.1|916|917.2|917|917.2|917|915.4|915.2|117364
1611246000000|2021-01-21 16:20:00|917.1|916.9|917.8|917.6|918.3|918.2|916.7|916.5|87049
1611246300000|2021-01-21 16:25:00|917.9|917.7|917.7|917.2|918.5|918.3|916.8|916.6|102308
1611302400000|2021-01-22 08:00:00|906.3|904.9|898.4|898.1|907.4|906|896.8|896.2|473604
1611302700000|2021-01-22 08:05:00|898.7|898.2|895.5|895|899.5|899|894.8|894.5|197214
1611303000000|2021-01-22 08:10:00|895.4|894.8|902.4|901.8|902.7|902|894.1|893.9|158066
1611303300000|2021-01-22 08:15:00|902.7|901.9|900.4|900|905|904.6|900.4|900|200385
1611303600000|2021-01-22 08:20:00|900.3|899.7|900.4|899.7|901.2|900.7|897.6|897.1|197937
1611303900000|2021-01-22 08:25:00|900.3|899.6|898.2|897.4|900.6|900.2|897.8|897.1|73265
1611304200000|2021-01-22 08:30:00|898.1|897.3|898.7|898.3|901.6|900.7|897.6|897|70248
1611304500000|2021-01-22 08:35:00|898.6|898.2|899.7|899.5|900|899.6|897.7|897.5|28009
1611304800000|2021-01-22 08:40:00|899.6|899.3|897.6|897.1|899.6|899.3|896.3|896|110920
1611305100000|2021-01-22 08:45:00|897.5|897|897.9|897.4|898.9|898.4|895.9|895.6|109865
1611305400000|2021-01-22 08:50:00|897.8|897.5|900.1|899.8|900.3|900|896.9|896.4|149167
1611305700000|2021-01-22 08:55:00|900|899.9|901.7|901.4|902.5|902.2|899.3|899|118768
1611306000000|2021-01-22 09:00:00|901.8|901.5|902.2|901.6|903.3|903.1|900.6|900.2|106373
1611306300000|2021-01-22 09:05:00|901.8|901.7|899.4|899|902|901.8|898.7|898.6|94329
1611306600000|2021-01-22 09:10:00|899.5|899.1|898.7|898.6|900|899.7|898.7|898.6|134962
1611306900000|2021-01-22 09:15:00|898.6|898.4|897.9|897.7|898.7|898.5|895.2|895|131100
1611307200000|2021-01-22 09:20:00|897.8|897.8|896.9|896.6|898.1|897.9|896.2|896.1|116599
1611307500000|2021-01-22 09:25:00|896.8|896.4|897|896.7|897.4|897|896.2|896.1|56348
1611307800000|2021-01-22 09:30:00|896.9|896.5|895.6|895.4|897.2|896.9|895.6|895.2|89724
1611308100000|2021-01-22 09:35:00|895.5|895.3|896.8|896.4|896.9|896.4|894.4|894.1|126194
1611308400000|2021-01-22 09:40:00|896.9|896.5|893.7|893.3|897.9|897.5|893.3|893|110391
1611308700000|2021-01-22 09:45:00|893.6|893.2|893.3|893.1|893.9|893.6|891.8|891.4|129615
1611309000000|2021-01-22 09:50:00|893.4|893.2|895.1|894.8|895.2|895|892.2|891.9|98072
1611309300000|2021-01-22 09:55:00|895|894.7|893.9|893.6|896.9|896.6|893.6|893.2|149492
1611309600000|2021-01-22 10:00:00|894.1|893.7|897.2|897|897.6|897.4|893.5|893.3|135707
1611309900000|2021-01-22 10:05:00|897.1|896.8|898.2|897.9|898.7|898.4|895.7|895.4|68637
1611310200000|2021-01-22 10:10:00|898.3|898|901.1|900.8|901.9|901.8|897.9|897.6|111100
1611310500000|2021-01-22 10:15:00|901.2|900.9|901.3|901.1|901.9|901.6|900.4|900|54003
1611310800000|2021-01-22 10:20:00|901.2|901|902.2|902|902.9|902.6|900.8|900.6|52722
1611311100000|2021-01-22 10:25:00|902.3|902.1|901.5|901.2|903.1|902.8|900.9|900.3|45796
1611311400000|2021-01-22 10:30:00|901.6|901.3|901.3|901.1|901.8|901.6|900.6|900.4|25820
1611311700000|2021-01-22 10:35:00|901.4|901.2|900.6|900.1|902.5|902.4|900.6|900.1|113808
1611312000000|2021-01-22 10:40:00|900.7|900.2|900.2|900|901.5|901.4|899.9|899.5|82072
1611312300000|2021-01-22 10:45:00|900.3|900.1|901.3|900.8|902.8|902.6|899.2|899|96831
1611312600000|2021-01-22 10:50:00|901.4|900.9|900.3|900|901.9|901.8|900.1|900|49921
1611312900000|2021-01-22 10:55:00|900.5|900.1|898.3|898.1|900.9|900.5|898.2|898|29057
1611313200000|2021-01-22 11:00:00|898.5|898|900|899.8|900|899.8|898.5|898|27511
1611313500000|2021-01-22 11:05:00|899.9|899.7|897.4|897.1|899.9|899.7|897.4|897|33447
1611313800000|2021-01-22 11:10:00|897.3|897.2|896.2|896|897.4|897.3|895.8|895.4|54790
1611314100000|2021-01-22 11:15:00|896|895.9|895.9|895.5|896.8|896.7|895.6|895.2|65164
1611314400000|2021-01-22 11:20:00|895.8|895.6|895.7|895.3|896.7|896.4|894.9|894.6|28739
1611314700000|2021-01-22 11:25:00|895.6|895.2|895.4|895|895.9|895.6|894.1|894|77733
1611315000000|2021-01-22 11:30:00|895.3|894.9|895.5|895.1|896.7|896.5|894.2|894|133131
1611315300000|2021-01-22 11:35:00|895.4|895.2|897.7|897|898.5|898.3|894.6|894.5|99968
1611315600000|2021-01-22 11:40:00|897.6|896.9|898.1|897.7|898.1|897.8|896.3|896.1|24966
1611315900000|2021-01-22 11:45:00|898|897.8|901|900.6|901.3|901|897.6|897.4|34782
1611316200000|2021-01-22 11:50:00|901.1|900.5|900.2|899.9|901.8|901.5|900|899.7|37997
1611316500000|2021-01-22 11:55:00|900.3|900|900.1|899.8|901.7|901.6|900|899.7|51092
1611316800000|2021-01-22 12:00:00|900|899.7|899.8|899.4|900.5|899.9|898.5|898.3|177667
1611317100000|2021-01-22 12:05:00|899.7|899.5|900|899.7|900.8|900.4|899.5|899.1|38232
1611317400000|2021-01-22 12:10:00|899.9|899.6|899.6|899.2|900.2|899.9|899|898.7|16042
1611317700000|2021-01-22 12:15:00|899.5|899.1|897.9|897.6|899.5|899.2|897.7|897.3|10062
1611318000000|2021-01-22 12:20:00|898|897.7|897.1|896.8|898.5|898.1|897.1|896.7|79943
1611318300000|2021-01-22 12:25:00|897|896.7|896.4|895.9|897.1|896.8|895.6|895.4|21778
1611318600000|2021-01-22 12:30:00|896.5|896|895.1|894.6|896.8|896.5|894.8|894.3|49416
1611318900000|2021-01-22 12:35:00|895.3|894.7|895.4|895.2|896.4|896.2|894.5|894.2|33066
1611319200000|2021-01-22 12:40:00|895.3|895.1|896|895.7|896.5|896.3|895.1|894.8|68047
1611319500000|2021-01-22 12:45:00|895.9|895.6|895|894.7|896.1|895.7|894.7|894.2|57570
1611319800000|2021-01-22 12:50:00|895.1|894.8|895.5|895.3|896.6|896.3|895.1|894.8|40732
1611320100000|2021-01-22 12:55:00|895.6|895.4|895.3|895.1|896.2|895.9|895.2|895.1|21640
1611320400000|2021-01-22 13:00:00|895.4|895.2|894.6|894.4|895.6|895.3|894|893.7|118828
1611320700000|2021-01-22 13:05:00|894.7|894.5|895.2|895|895.9|895.6|894.1|893.9|80067
1611321000000|2021-01-22 13:10:00|895.1|894.9|895.7|895.5|895.9|895.7|895.1|894.8|12838
1611321300000|2021-01-22 13:15:00|895.6|895.4|894|893.8|895.7|895.6|894|893.7|44218
1611321600000|2021-01-22 13:20:00|893.9|893.7|893.5|893.1|894.7|894.5|893.5|893.1|31711
1611321900000|2021-01-22 13:25:00|893.6|893.2|894.7|894.4|895|894.8|892.9|892.6|42500
1611322200000|2021-01-22 13:30:00|894.6|894.3|893.8|893.5|894.9|894.6|893.7|893.4|29452
1611322500000|2021-01-22 13:35:00|893.9|893.4|892.6|892.3|894.4|894.1|892.2|892|34944
1611322800000|2021-01-22 13:40:00|892.5|892.2|894.4|893.9|894.5|894.1|891.8|891.6|56670
1611323100000|2021-01-22 13:45:00|894.3|893.8|893.5|893|894.5|894.3|892.7|892.5|39518
1611323400000|2021-01-22 13:50:00|893.4|893.1|892.7|892.4|894.2|894|892.7|892.4|44513
1611323700000|2021-01-22 13:55:00|892.6|892.5|891.4|891.1|893.2|892.9|891.3|891.1|43373
1611324000000|2021-01-22 14:00:00|891.5|891.2|896.2|895.9|896.2|896|891.5|891.1|102874
1611324300000|2021-01-22 14:05:00|896.1|895.7|894|893.6|896.5|896.3|893.4|893|33223
1611324600000|2021-01-22 14:10:00|894.1|893.7|892.2|892|894.7|894.4|891.9|891.6|60943
1611324900000|2021-01-22 14:15:00|892.3|892.1|891.8|891.5|892.7|892.4|891.5|891.4|32121
1611325200000|2021-01-22 14:20:00|891.7|891.4|892.4|892.1|893.2|892.8|891.7|891.4|36301
1611325500000|2021-01-22 14:25:00|892.3|892.2|894.3|894.1|894.5|894.4|891.9|891.7|40008
1611325800000|2021-01-22 14:30:00|894.4|894|899.8|899.5|900.9|900.8|893.8|893.5|168425
1611326100000|2021-01-22 14:35:00|899.5|899.2|898.7|898.2|899.8|899.5|898.6|898.1|54805
1611326400000|2021-01-22 14:40:00|898.6|898.1|898.5|898|898.9|898.8|897.6|897.4|47898
1611326700000|2021-01-22 14:45:00|898.6|898.1|898.7|898.3|901.2|900.6|898.3|898.1|77597
1611327000000|2021-01-22 14:50:00|898.6|898.2|897|896.5|898.7|898.4|896.5|896.3|128823
1611327300000|2021-01-22 14:55:00|896.9|896.6|897.1|896.9|897.4|897|896.3|896|47980
1611327600000|2021-01-22 15:00:00|897.4|897|897.1|896.8|899.2|898.8|897|896.5|53594
1611327900000|2021-01-22 15:05:00|897.2|896.9|896.2|896|897.8|897.4|896|895.7|35988
1611328200000|2021-01-22 15:10:00|896.3|895.9|896.2|895.9|896.5|896.2|894.9|894.5|57557
1611328500000|2021-01-22 15:15:00|896.1|895.8|895.2|895|897|896.8|894.9|894.6|58763
1611328800000|2021-01-22 15:20:00|895.1|895.1|892.3|892|895.1|895.1|892.3|892|37292
1611329100000|2021-01-22 15:25:00|892.2|891.9|892.5|892.1|892.6|892.4|891.4|891.3|59076
1611329400000|2021-01-22 15:30:00|892.4|892|892|891.7|893.8|893.5|891.2|891|72553
1611329700000|2021-01-22 15:35:00|891.9|891.8|890.5|890.2|892.2|892|890.4|890.1|65814
1611330000000|2021-01-22 15:40:00|890.6|890.3|892|891.6|892.3|891.9|890.6|890.3|36130
1611330300000|2021-01-22 15:45:00|892.1|891.7|892.2|891.9|893.1|893|891.6|891.5|64479
1611330600000|2021-01-22 15:50:00|892.3|892.2|890.3|890.1|892.3|892.2|890.2|890|52375
1611330900000|2021-01-22 15:55:00|890.2|890|891.1|890.8|891.8|891.5|890.1|890|84283
1611331200000|2021-01-22 16:00:00|891|890.7|890.6|890.4|891.7|891.5|890.5|890.3|96403
1611331500000|2021-01-22 16:05:00|890.7|890.5|891.2|891|892.1|891.9|890.7|890.5|151538
1611331800000|2021-01-22 16:10:00|891.1|891.1|892.1|891.9|892.3|892.2|890.9|890.8|144395
1611332100000|2021-01-22 16:15:00|892|892|890.8|890.6|892.2|892|890.6|890.5|119817
1611332400000|2021-01-22 16:20:00|890.7|890.5|890.7|890.4|891|890.9|890.4|890.2|130649
1611332700000|2021-01-22 16:25:00|890.8|890.5|890.4|890|891|890.9|890.2|890|121488
1611561600000|2021-01-25 08:00:00|896|895|899.2|898.5|900|899.5|894.6|893.4|265920
1611561900000|2021-01-25 08:05:00|899.3|898.6|894.2|893.5|900.7|900.5|893.7|892.6|109390
1611562200000|2021-01-25 08:10:00|894.1|893.2|891|890.4|894.4|893.8|889.4|889|66064
1611562500000|2021-01-25 08:15:00|890.9|890.2|889.6|888.9|893.4|893.3|889.6|888.8|169443
1611562800000|2021-01-25 08:20:00|889.5|888.8|891.6|890.8|892.5|891.9|888.5|888|80649
1611563100000|2021-01-25 08:25:00|891.2|890.9|890.6|889.9|892.1|891.5|889|888|104082
1611563400000|2021-01-25 08:30:00|890.5|889.8|894.6|894.2|895|894.7|889.9|889.4|163423
1611563700000|2021-01-25 08:35:00|894.5|894|891.3|890.8|895|894.6|890.3|890|33215
1611564000000|2021-01-25 08:40:00|891.4|890.9|890.5|890|891.8|891.2|889.4|889|41469
1611564300000|2021-01-25 08:45:00|890.4|889.9|890.6|890.1|890.8|890.7|889.5|889|32846
1611564600000|2021-01-25 08:50:00|890.5|890.2|887.3|886.8|890.8|890.5|886.7|886.3|49093
1611564900000|2021-01-25 08:55:00|887.6|886.9|889.2|888.8|890.8|890.4|887.5|886.9|188647
1611565200000|2021-01-25 09:00:00|889.1|888.7|889.4|889|890.3|890.1|888.4|888|75059
1611565500000|2021-01-25 09:05:00|889.5|889.1|889.8|889.5|890.6|890.3|889.3|889|40848
1611565800000|2021-01-25 09:10:00|889.9|889.4|890.4|890|890.4|890.1|889.2|889|27944
1611566100000|2021-01-25 09:15:00|890.5|890.1|888.6|888.4|890.5|890.2|888.2|888|59546
1611566400000|2021-01-25 09:20:00|888.5|888.3|890.9|890.5|891.8|891.4|888.4|888.2|103313
1611566700000|2021-01-25 09:25:00|891|890.8|892.5|892.1|892.6|892.4|889.9|889.6|27154
1611567000000|2021-01-25 09:30:00|892.4|892|893|892.7|893.1|893|891.8|891.7|45633
1611567300000|2021-01-25 09:35:00|892.9|892.8|890.9|890.8|893.2|893.1|890.7|890.6|54903
1611567600000|2021-01-25 09:40:00|891|890.9|890.1|889.8|891.3|891.1|889.9|889.7|90982
1611567900000|2021-01-25 09:45:00|890.2|889.9|887.8|887.5|890.4|890.1|887.6|887.4|207545
1611568200000|2021-01-25 09:50:00|887.9|887.4|888.2|887.9|888.8|888.4|887.5|887.4|79672
1611568500000|2021-01-25 09:55:00|888.3|888|888.9|888.6|890.4|890|888.3|888|34877
1611568800000|2021-01-25 10:00:00|889|888.7|889.9|889.7|890.3|890|888.7|888.3|30100
1611569100000|2021-01-25 10:05:00|889.8|889.6|889.8|889.5|891.5|891.2|889.2|889|86306
1611569400000|2021-01-25 10:10:00|889.7|889.4|888.1|887.7|890.2|890|887.8|887.5|52224
1611569700000|2021-01-25 10:15:00|888|887.5|886.1|885.8|888|887.5|886|885.7|49116
1611570000000|2021-01-25 10:20:00|886|885.9|885|884.7|887.2|886.9|884.8|884.5|81104
1611570300000|2021-01-25 10:25:00|884.9|884.8|885.4|885.1|886.5|886.1|884.7|884.5|47509
1611570600000|2021-01-25 10:30:00|885.5|885.4|885.4|885.1|886.1|885.9|885|884.8|48300
1611570900000|2021-01-25 10:35:00|885.5|885|885.7|885.4|885.8|885.4|884.3|884.2|26508
1611571200000|2021-01-25 10:40:00|885.6|885.5|886.7|886.5|887.7|887.5|885.6|885.5|48826
1611571500000|2021-01-25 10:45:00|886.6|886.4|887.6|887.4|887.7|887.5|885.4|885|77241
1611571800000|2021-01-25 10:50:00|887.7|887.5|887.2|887|888|887.7|887.2|887|28109
1611572100000|2021-01-25 10:55:00|887.1|886.9|887.3|887|887.9|887.5|886.9|886.6|29667
1611572400000|2021-01-25 11:00:00|887.2|886.9|887.6|887.2|888|887.7|886.8|886.7|25588
1611572700000|2021-01-25 11:05:00|887.5|887.3|889.3|889|889.8|889.5|887.5|887.3|17020
1611573000000|2021-01-25 11:10:00|889.2|888.8|888.3|887.9|889.2|888.9|887.2|887.1|35870
1611573300000|2021-01-25 11:15:00|888.2|887.8|889|888.6|889.2|888.9|887.7|887.2|41471
1611573600000|2021-01-25 11:20:00|889.1|888.7|888.8|888.6|889.2|889|888.4|888.3|20882
1611573900000|2021-01-25 11:25:00|888.9|888.5|888.5|888.3|889.4|889|888.2|887.9|18362
1611574200000|2021-01-25 11:30:00|888.6|888.4|889.6|889.4|889.7|889.4|888.2|887.9|12941
1611574500000|2021-01-25 11:35:00|889.7|889.5|888.4|888.1|889.9|889.6|888.3|888|17995
1611574800000|2021-01-25 11:40:00|888.3|888|887|886.9|889|888.6|887|886.9|12069
1611575100000|2021-01-25 11:45:00|886.9|886.7|884.7|884|887|886.8|881.2|881|294279
1611575400000|2021-01-25 11:50:00|884.6|884.1|882.9|882.6|885|884.8|882.6|882.4|56984
1611575700000|2021-01-25 11:55:00|883|882.4|880.8|880.3|883|882.5|879.5|879.3|116599
1611576000000|2021-01-25 12:00:00|882.2|880.1|878.7|878.6|882.2|880.9|878.3|877.6|165286
1611576300000|2021-01-25 12:05:00|878.6|878.4|878.6|878.2|879.5|879.1|877.8|877.5|127861
1611576600000|2021-01-25 12:10:00|878.5|878.1|879.4|878.8|879.8|879.4|877.3|876.7|53654
1611576900000|2021-01-25 12:15:00|879.3|878.7|878.3|877.9|879.5|879.1|878|877.9|60343
1611577200000|2021-01-25 12:20:00|878.4|878|877.8|877.4|880.3|880|877.6|877.3|80924
1611577500000|2021-01-25 12:25:00|877.7|877.3|877.5|877.2|877.7|877.3|876.2|876|103869
1611577800000|2021-01-25 12:30:00|877.4|877|875|874.6|877.5|877.4|874.7|874.3|181213
1611578100000|2021-01-25 12:35:00|875.1|874.5|874.6|874.2|875.6|875.4|873.6|873.2|126960
1611578400000|2021-01-25 12:40:00|874.7|874.3|874.8|874.4|876.3|876.1|874.1|873.8|63065
1611578700000|2021-01-25 12:45:00|874.7|874.3|876.2|875.9|876.7|876.4|874|873.7|112295
1611579000000|2021-01-25 12:50:00|876.3|876|872.6|872.3|876.5|876.1|870.9|870.6|271197
1611579300000|2021-01-25 12:55:00|872.5|872.4|873|872.6|874|873.7|871|870.8|192604
1611579600000|2021-01-25 13:00:00|872.9|872.7|871.3|871.1|873.6|873.4|871|870.8|242702
1611579900000|2021-01-25 13:05:00|871.2|871.2|870.1|869.8|871.6|871.3|868.3|868.1|225025
1611580200000|2021-01-25 13:10:00|870.4|870.3|870.7|870.3|871.2|871|869.6|869.2|79297
1611580500000|2021-01-25 13:15:00|870.8|870.4|870|869.7|872.1|871.7|869.6|869.2|124613
1611580800000|2021-01-25 13:20:00|869.9|869.6|869|868.4|870.7|870.6|867.1|866.6|158468
1611581100000|2021-01-25 13:25:00|869.1|868.5|866.3|865.9|869.6|869.3|866|865.7|88021
1611581400000|2021-01-25 13:30:00|866.2|865.8|865.5|865|867.1|866.7|865.2|865|142910
1611581700000|2021-01-25 13:35:00|865.4|865.1|865.7|865.2|867.5|867|865.1|864.7|71498
1611582000000|2021-01-25 13:40:00|865.6|865.1|868.7|868.3|868.8|868.3|865.2|864.7|95350
1611582300000|2021-01-25 13:45:00|868.6|868.2|868.6|868.3|869.9|869.5|867.6|867.2|124781
1611582600000|2021-01-25 13:50:00|868.7|868.4|871.2|871.1|871.5|871.2|868.6|868.3|149142
1611582900000|2021-01-25 13:55:00|871.1|871|870.6|870.3|871.8|871.5|869.4|869|93710
1611583200000|2021-01-25 14:00:00|870.5|870.2|870.1|869.8|870.5|870.2|868.7|868.3|55953
1611583500000|2021-01-25 14:05:00|870.2|869.9|872.1|871.8|872.6|872.3|870|869.5|55484
1611583800000|2021-01-25 14:10:00|872.3|871.9|871.3|871|873.3|873.2|871.3|871|168972
1611584100000|2021-01-25 14:15:00|871.4|871.1|870.5|870.1|872.2|871.9|869.4|869.2|138024
1611584400000|2021-01-25 14:20:00|870.6|870.2|870.3|870|871.1|870.9|869.7|869.5|53186
1611584700000|2021-01-25 14:25:00|870.2|869.9|870.2|870|871.6|871.4|870.2|869.8|51274
1611585000000|2021-01-25 14:30:00|870.3|870.1|870.9|870.6|872.5|872.3|870|869.6|84921
1611585300000|2021-01-25 14:35:00|871|870.7|867.9|867.6|871.4|871.1|867.5|867.3|54682
1611585600000|2021-01-25 14:40:00|867.8|867.5|869|868.8|869.1|868.8|866.6|866.4|98523
1611585900000|2021-01-25 14:45:00|869.1|868.9|866.2|865.8|869.4|869.2|865.7|865.3|124707
1611586200000|2021-01-25 14:50:00|866.1|865.7|866.2|865.9|866.8|866.7|865.2|865|101661
1611586500000|2021-01-25 14:55:00|866.3|866|867.9|867.6|867.9|867.7|865.9|865.7|118728
1611586800000|2021-01-25 15:00:00|867.8|867.5|873.3|873.1|873.4|873.1|867.3|867.1|113880
1611587100000|2021-01-25 15:05:00|873.4|873.2|870.4|870|873.4|873.2|870|869.5|52121
1611587400000|2021-01-25 15:10:00|870.3|869.9|871.4|871|871.5|871.3|869.6|869.4|79421
1611587700000|2021-01-25 15:15:00|871.5|871.1|872.3|871.9|872.8|872.5|871.4|870.9|61130
1611588000000|2021-01-25 15:20:00|872.2|872|871.8|871.4|872.7|872.5|871|870.7|77681
1611588300000|2021-01-25 15:25:00|871.7|871.5|871.3|871|872.9|872.5|869.7|869.4|81960
1611588600000|2021-01-25 15:30:00|871.4|871.1|870.3|870|872.2|871.7|870.2|870|25717
1611588900000|2021-01-25 15:35:00|870.5|870.1|868.9|868.6|870.7|870.4|868.8|868.5|95591
1611589200000|2021-01-25 15:40:00|868.6|868.5|867.8|867.6|869.5|869.3|867.7|867.5|116899
1611589500000|2021-01-25 15:45:00|867.9|867.5|865.3|865.1|868.4|868.1|865.3|865.1|70501
1611589800000|2021-01-25 15:50:00|865.2|865|864.7|864.3|866|865.8|863.5|863.4|258985
1611590100000|2021-01-25 15:55:00|864.6|864.2|860.6|860.3|864.7|864.3|860.3|859.4|352296
1611590400000|2021-01-25 16:00:00|860.5|860.2|861.9|861.5|862.3|862.1|859.5|859.2|317810
1611590700000|2021-01-25 16:05:00|861.8|861.4|858.6|858.2|861.9|861.6|856.6|856.3|394672
1611591000000|2021-01-25 16:10:00|858.5|858.3|860.3|860.1|861.6|861.4|858.1|857.9|221696
1611591300000|2021-01-25 16:15:00|860.2|860|861.4|861.1|861.4|861.1|858.6|858.4|196219
1611591600000|2021-01-25 16:20:00|861.3|861|860.3|860.1|862|861.8|860.3|860|174559
1611591900000|2021-01-25 16:25:00|860.4|860.2|859.8|859.4|861.2|860.9|858.4|858.1|251180
1611648000000|2021-01-26 08:00:00|869.9|866.4|871.8|870.8|873|872.5|868.2|866.4|226126
1611648300000|2021-01-26 08:05:00|871.7|870.7|875.6|875.2|877.9|877.3|870.2|869.3|319648
1611648600000|2021-01-26 08:10:00|875.5|875.1|873.7|873|876.4|875.9|873.3|872.8|266994
1611648900000|2021-01-26 08:15:00|873.8|873.1|871.6|870.9|876|875.7|871.4|870.8|161721
1611649200000|2021-01-26 08:20:00|872|871|867.7|867.2|873.1|872.4|867.5|866.8|101036
1611649500000|2021-01-26 08:25:00|867.8|867.1|868.9|868.3|869|868.9|865.9|865.6|183921
1611649800000|2021-01-26 08:30:00|868.8|868.4|868.5|868.2|871.3|870.9|867.9|867.4|91638
1611650100000|2021-01-26 08:35:00|868.4|868.1|869.8|869.5|871.7|871.3|867.8|867.5|95556
1611650400000|2021-01-26 08:40:00|869.7|869.4|867.2|866.8|869.7|869.5|866.8|866.6|56335
1611650700000|2021-01-26 08:45:00|867.3|867.2|863|862.7|867.7|867.2|862.8|862.5|223238
1611651000000|2021-01-26 08:50:00|862.9|862.8|861.2|860.9|863|862.8|860.7|860.5|222049
1611651300000|2021-01-26 08:55:00|861.4|861|862.1|861.9|863.9|863.6|861.1|860.8|152437
1611651600000|2021-01-26 09:00:00|862.3|862|866.2|866|866.2|866|860.5|860.3|268204
1611651900000|2021-01-26 09:05:00|866.1|865.9|868.2|867.8|870.4|870|865.9|865.5|147333
1611652200000|2021-01-26 09:10:00|868.3|867.9|867.1|866.7|868.7|868.2|866.6|866|83342
1611652500000|2021-01-26 09:15:00|867.2|866.8|868.1|867.7|869|868.7|867.1|866.8|55261
1611652800000|2021-01-26 09:20:00|868|867.6|869.8|869.4|870.5|870.1|867.7|867.2|213319
1611653100000|2021-01-26 09:25:00|869.7|869.3|871.3|870.9|871.8|871.2|867.4|867.2|163405
1611653400000|2021-01-26 09:30:00|871.4|871|873.5|873.1|873.7|873.3|871.4|871|218862
1611653700000|2021-01-26 09:35:00|873.6|873.2|871.8|871.5|874.3|874|870.9|870.5|81816
1611654000000|2021-01-26 09:40:00|871.7|871.6|872.9|872.7|874.1|873.6|871.7|871.5|45795
1611654300000|2021-01-26 09:45:00|873|872.8|872.3|871.8|873.9|873.5|871.9|871.5|67486
1611654600000|2021-01-26 09:50:00|872.2|871.7|873.1|872.9|873.4|873|871.3|871|93683
1611654900000|2021-01-26 09:55:00|873.2|873|873.2|873|874.4|873.9|872.5|872.3|61197
1611655200000|2021-01-26 10:00:00|873.4|873.1|872.4|872.1|873.5|873.3|871|870.6|59333
1611655500000|2021-01-26 10:05:00|872.3|872|872.2|871.9|873|872.8|870.9|870.7|71996
1611655800000|2021-01-26 10:10:00|872.1|871.8|874.1|873.8|874.6|874.2|871.6|871.2|78246
1611656100000|2021-01-26 10:15:00|874.2|873.9|875.6|875.5|875.7|875.5|874.1|873.8|110432
1611656400000|2021-01-26 10:20:00|875.7|875.4|873.3|873.1|876.3|876|873.1|873|72494
1611656700000|2021-01-26 10:25:00|873.2|873|872.2|871.7|873.2|873|871.3|870.9|41640
1611657000000|2021-01-26 10:30:00|872.1|871.8|868.9|868.7|872.1|871.8|868.7|868.6|63116
1611657300000|2021-01-26 10:35:00|868.8|868.6|871.8|871.4|872|871.8|867.3|867|154210
1611657600000|2021-01-26 10:40:00|871.7|871.2|870.4|870|872|871.9|870.4|870|35792
1611657900000|2021-01-26 10:45:00|870.7|870.1|869.6|869.1|872.4|872.1|869.6|869.1|202222
1611658200000|2021-01-26 10:50:00|869.5|869|870.9|870.6|871.2|871|869.1|869|23695
1611658500000|2021-01-26 10:55:00|870.8|870.5|871.1|870.8|871.6|871.3|869.9|869.6|14646
1611658800000|2021-01-26 11:00:00|871|870.6|871.8|871.4|871.8|871.6|870|869.9|37308
1611659100000|2021-01-26 11:05:00|871.9|871.5|874.7|874.5|874.8|874.6|871.8|871.4|97395
1611659400000|2021-01-26 11:10:00|874.6|874.6|875.7|875.2|876|875.8|874.5|874.3|44870
1611659700000|2021-01-26 11:15:00|875.8|875.3|875.4|875|876.5|876.2|874.7|874.6|34518
1611660000000|2021-01-26 11:20:00|875.3|874.9|877.4|877|877.9|877.8|874.3|874.1|108895
1611660300000|2021-01-26 11:25:00|877.3|877.1|877.8|877.3|878.3|878|875.7|875.4|100111
1611660600000|2021-01-26 11:30:00|877.7|877.4|877.8|877.6|879|878.7|877.1|876.8|82804
1611660900000|2021-01-26 11:35:00|877.7|877.5|877.4|877.1|878|877.8|877.2|876.9|39428
1611661200000|2021-01-26 11:40:00|877.5|877.2|878.6|878.2|878.9|878.4|876.6|876.4|52669
1611661500000|2021-01-26 11:45:00|878.5|878.1|882|881.6|882.8|882.6|878.2|878|179970
1611661800000|2021-01-26 11:50:00|881.9|881.5|882.7|882.4|883.9|883.4|881.6|881.1|148699
1611662100000|2021-01-26 11:55:00|882.8|882.5|880.1|879.7|883.5|883|879.9|879.6|78082
1611662400000|2021-01-26 12:00:00|880.2|880|881.2|880.9|881.7|881.5|879.7|879.5|35150
1611662700000|2021-01-26 12:05:00|881.3|881|881.1|880.7|882.6|882.2|881|880.7|55673
1611663000000|2021-01-26 12:10:00|881|880.6|880.8|880.5|881.3|881|879.9|879.8|28988
1611663300000|2021-01-26 12:15:00|880.9|880.6|880.2|880|881|880.8|879.7|879.3|42069
1611663600000|2021-01-26 12:20:00|880.3|880.1|882.5|882.1|883|882.6|880.3|880.1|62577
1611663900000|2021-01-26 12:25:00|882.6|882.2|880.9|880.6|883.3|883|880.7|880.3|139324
1611664200000|2021-01-26 12:30:00|881|880.5|880.2|880.1|881.1|880.5|879.6|879.5|67560
1611664500000|2021-01-26 12:35:00|880.3|880.2|880.8|880.5|882.4|881.9|880.3|880|60777
1611664800000|2021-01-26 12:40:00|880.7|880.4|881.3|881.1|881.5|881.2|880.4|880.2|41101
1611665100000|2021-01-26 12:45:00|881.4|881|879.4|879.1|881.4|881|879.3|879|59437
1611665400000|2021-01-26 12:50:00|879.5|879.2|881|880.7|881.5|881.3|879.5|879.2|82185
1611665700000|2021-01-26 12:55:00|880.9|880.6|880.6|880.2|881|880.8|880.1|879.8|29114
1611666000000|2021-01-26 13:00:00|880.5|880.3|880.7|880.4|881.2|880.9|879.8|879.6|36401
1611666300000|2021-01-26 13:05:00|880.6|880.3|880.5|880.2|881.3|881|880|879.9|41654
1611666600000|2021-01-26 13:10:00|880.4|880.1|879.2|878.9|880.8|880.4|878.7|878.5|46148
1611666900000|2021-01-26 13:15:00|879.1|879|879.2|878.9|880.3|880.1|878.7|878.4|75616
1611667200000|2021-01-26 13:20:00|879.1|879|879.7|879.5|879.9|879.5|878.8|878.5|47325
1611667500000|2021-01-26 13:25:00|879.6|879.4|878.3|878|879.6|879.4|877.1|876.7|65788
1611667800000|2021-01-26 13:30:00|878.5|878.1|877.8|877.7|878.9|878.5|877.6|877.4|80075
1611668100000|2021-01-26 13:35:00|878|877.8|877.5|877.2|878.2|878|877.3|877|22842
1611668400000|2021-01-26 13:40:00|877.6|877.3|878|877.7|878.2|878|877.2|877|22396
1611668700000|2021-01-26 13:45:00|878.1|877.8|878.4|878.1|878.6|878.4|877.9|877.7|49910
1611669000000|2021-01-26 13:50:00|878.3|878|878.7|878.5|878.9|878.5|877.3|877.1|45739
1611669300000|2021-01-26 13:55:00|878.6|878.6|880|879.7|880|879.7|878.5|878.3|25397
1611669600000|2021-01-26 14:00:00|880.1|879.8|879.7|879.5|881|880.8|879.7|879.5|23588
1611669900000|2021-01-26 14:05:00|879.6|879.4|879.2|879|879.9|879.6|878.6|878.4|58242
1611670200000|2021-01-26 14:10:00|879.3|879.1|877.1|876.9|879.5|879.2|876.9|876.6|60479
1611670500000|2021-01-26 14:15:00|877.2|877|878|877.9|878.8|878.5|876.7|876.4|85770
1611670800000|2021-01-26 14:20:00|878.2|878|878.2|877.9|878.9|878.6|877.4|877.1|116683
1611671100000|2021-01-26 14:25:00|878.3|878|880.5|880.2|881|880.7|878.2|877.9|199623
1611671400000|2021-01-26 14:30:00|880.6|880.3|880.7|880.3|881.8|881.5|879.6|879.2|104219
1611671700000|2021-01-26 14:35:00|880.8|880.4|879.3|879|881.3|880.9|879|878.8|63199
1611672000000|2021-01-26 14:40:00|879.4|879.1|878.3|878|879.5|879.2|877.7|877.3|48020
1611672300000|2021-01-26 14:45:00|878.4|878.1|878.2|878|879.4|879.2|878|877.7|53026
1611672600000|2021-01-26 14:50:00|878.1|877.9|875.4|875.1|878.2|877.9|875.3|875|87128
1611672900000|2021-01-26 14:55:00|875.6|875.2|877|876.7|877.3|877|875.2|875|49270
1611673200000|2021-01-26 15:00:00|876.9|876.5|877|876.5|878|877.8|875.5|875.1|73384
1611673500000|2021-01-26 15:05:00|876.9|876.6|879.1|878.8|880|879.9|876.4|876|92082
1611673800000|2021-01-26 15:10:00|879|878.9|875.7|875.5|879.6|879.3|874.2|874|107990
1611674100000|2021-01-26 15:15:00|875.6|875.4|877|876.6|877.8|877.4|874.9|874.5|63507
1611674400000|2021-01-26 15:20:00|876.9|876.5|877.8|877.4|879|878.6|876|875.7|53211
1611674700000|2021-01-26 15:25:00|877.7|877.3|879.7|879.4|880.4|880|877.4|877.2|69622
1611675000000|2021-01-26 15:30:00|879.8|879.5|880.5|880.1|880.7|880.5|879.6|879.2|85890
1611675300000|2021-01-26 15:35:00|880.6|880.2|882|881.8|882.3|882|880.6|880.2|109547
1611675600000|2021-01-26 15:40:00|881.9|881.7|881|880.7|882.5|882.2|880.7|880.4|98181
1611675900000|2021-01-26 15:45:00|880.9|880.8|880.3|880.1|881.8|881.7|879.7|879.4|93960
1611676200000|2021-01-26 15:50:00|880.4|880|879.2|878.9|880.4|880.2|878.4|878.2|74589
1611676500000|2021-01-26 15:55:00|879.1|879|878.6|878.3|880.4|880.2|878|877.7|49190
1611676800000|2021-01-26 16:00:00|878.8|878.4|877.6|877.4|879.6|879.3|877|876.9|58518
1611677100000|2021-01-26 16:05:00|877.7|877.5|876.6|876.4|877.9|877.7|876|875.8|37427
1611677400000|2021-01-26 16:10:00|876.5|876.3|877|876.8|877.5|877.2|875.9|875.5|81615
1611677700000|2021-01-26 16:15:00|876.9|876.7|875.7|875.4|877.9|877.6|875.4|875.1|49488
1611678000000|2021-01-26 16:20:00|875.8|875.5|876.3|876.1|876.6|876.4|875.2|875.1|51758
1611678300000|2021-01-26 16:25:00|876.5|876.2|877.6|877.2|877.9|877.6|876.3|876.1|125931
1611734400000|2021-01-27 08:00:00|876.7|875|869|868.3|876.9|875.3|866.6|866|374705
1611734700000|2021-01-27 08:05:00|869.3|869|869|868.4|872.3|871.5|867.8|866.9|176396
1611735000000|2021-01-27 08:10:00|868.9|868.5|872.9|872.3|873.3|872.3|868|867.7|63013
1611735300000|2021-01-27 08:15:00|873.1|872.4|871.1|870.6|874.3|873.6|870.1|869.4|71894
1611735600000|2021-01-27 08:20:00|871.2|870.7|868.9|868.5|872|871.4|868.9|868.4|65340
1611735900000|2021-01-27 08:25:00|868.8|868.4|863|862.7|869|868.8|863|862.7|208469
1611736200000|2021-01-27 08:30:00|863.1|862.8|866.2|865.8|867.3|866.9|862.9|862.7|64053
1611736500000|2021-01-27 08:35:00|866.3|866|864.7|864.6|866.4|866.1|863.9|863.5|62715
1611736800000|2021-01-27 08:40:00|864.6|864.3|864.9|864.4|865.5|865|864|863.7|41722
1611737100000|2021-01-27 08:45:00|864.8|864.3|864.2|863.7|865.7|865.2|862.7|862.4|62677
1611737400000|2021-01-27 08:50:00|864.3|863.8|862.7|862.3|864.4|864.2|862.7|862.2|66640
1611737700000|2021-01-27 08:55:00|862.6|862.4|862.8|862.4|864|863.7|862.4|862|33671
1611738000000|2021-01-27 09:00:00|862.7|862.3|865.4|865|866.2|865.8|862.4|862.3|85869
1611738300000|2021-01-27 09:05:00|865.3|864.9|865.7|865.2|866|865.8|864.6|864.2|81575
1611738600000|2021-01-27 09:10:00|865.6|865.1|863.3|863|867|866.8|862.9|862.8|149231
1611738900000|2021-01-27 09:15:00|863.2|863.1|867.2|867|867.7|867.3|863.2|863.1|62387
1611739200000|2021-01-27 09:20:00|867.1|866.9|866.9|866.5|868.1|867.8|866.5|866.2|82202
1611739500000|2021-01-27 09:25:00|866.8|866.6|866.5|866.2|867.3|867|866.2|866|52275
1611739800000|2021-01-27 09:30:00|866.4|866.1|866.2|865.9|866.5|866.3|865.5|865.2|41979
1611740100000|2021-01-27 09:35:00|866.1|866|865.6|865.5|867|866.7|865.6|865.4|54012
1611740400000|2021-01-27 09:40:00|865.5|865.4|866.1|865.8|867|866.8|865.4|865.1|16049
1611740700000|2021-01-27 09:45:00|866.2|865.9|864.4|864.3|866.6|866.5|864.4|864.2|84314
1611741000000|2021-01-27 09:50:00|864.5|864.4|864.8|864.6|864.8|864.7|863.6|863.4|27672
1611741300000|2021-01-27 09:55:00|864.7|864.5|865.6|865.4|865.7|865.5|864.6|864.3|21346
1611741600000|2021-01-27 10:00:00|865.5|865.3|864.2|864|865.6|865.4|863.8|863.7|46712
1611741900000|2021-01-27 10:05:00|864.1|863.9|863.9|863.7|865|864.8|863.7|863.5|67241
1611742200000|2021-01-27 10:10:00|863.8|863.6|865.4|865.1|865.5|865.2|863.6|863.5|125139
1611742500000|2021-01-27 10:15:00|865.3|865|865.1|865|865.3|865|863.9|863.6|16156
1611742800000|2021-01-27 10:20:00|865.2|865.1|865.6|865.3|866.4|866.1|865.2|865|37910
1611743100000|2021-01-27 10:25:00|865.5|865.2|865.5|865.2|866.6|866.4|864.8|864.6|130329
1611743400000|2021-01-27 10:30:00|865.6|865.3|866.7|866.4|866.8|866.7|864.8|864.5|66060
1611743700000|2021-01-27 10:35:00|866.6|866.5|865.7|865.5|866.7|866.5|865.5|865.1|23781
1611744000000|2021-01-27 10:40:00|865.6|865.4|863.8|863.6|866|865.9|863.6|863.5|60730
1611744300000|2021-01-27 10:45:00|863.7|863.5|863.8|863.6|864.9|864.6|862.8|862.5|103760
1611744600000|2021-01-27 10:50:00|863.9|863.7|862.6|862.4|864.2|863.9|862.3|862.1|71006
1611744900000|2021-01-27 10:55:00|862.5|862.5|861.3|861.2|863|862.7|860.7|860.6|109962
1611745200000|2021-01-27 11:00:00|861.2|861|859.8|859.5|861.4|861.1|859.1|858.9|152338
1611745500000|2021-01-27 11:05:00|859.7|859.6|860.7|860.3|861|860.5|859.1|859|122858
1611745800000|2021-01-27 11:10:00|860.6|860.2|860.6|860.3|862.3|862|860.1|859.8|69736
1611746100000|2021-01-27 11:15:00|860.7|860.4|861.2|861.1|862|861.8|859.7|859.4|19793
1611746400000|2021-01-27 11:20:00|861.1|861|861.5|861.1|862.4|862.1|860.7|860.4|28217
1611746700000|2021-01-27 11:25:00|861.4|861|862.2|861.8|862.5|862.3|859.9|859.5|94996
1611747000000|2021-01-27 11:30:00|862.1|861.7|861|860.7|862.3|862|860.9|860.6|19449
1611747300000|2021-01-27 11:35:00|861.1|860.8|860.2|859.7|861.1|860.9|859.2|859|76996
1611747600000|2021-01-27 11:40:00|860.1|859.8|859.7|859.4|860.1|859.9|858.9|858.6|48925
1611747900000|2021-01-27 11:45:00|859.6|859.3|855.7|855.3|859.8|859.5|854.7|854.4|143380
1611748200000|2021-01-27 11:50:00|855.5|855.2|858.2|857.9|858.5|858.2|854.8|854.3|103478
1611748500000|2021-01-27 11:55:00|858.1|857.8|856.7|856.3|858.1|857.8|856.1|855.8|38730
1611748800000|2021-01-27 12:00:00|856.6|855.6|858|857.5|858.9|858.8|856.6|855.6|45696
1611749100000|2021-01-27 12:05:00|857.9|857.4|857.6|857.2|858.5|858.2|855.7|855.3|44383
1611749400000|2021-01-27 12:10:00|857.5|857.1|856.8|856.5|859.1|858.6|856.2|856|114696
1611749700000|2021-01-27 12:15:00|856.7|856.6|854.6|854.2|857.2|856.9|854.1|853.7|99162
1611750000000|2021-01-27 12:20:00|854.5|854.1|855.8|855.4|856.9|856.2|854.3|854|71444
1611750300000|2021-01-27 12:25:00|855.7|855.5|856.5|856.2|856.8|856.3|854.2|854.1|67513
1611750600000|2021-01-27 12:30:00|856.4|856.1|855.1|854.6|856.4|856.3|854.1|854|23178
1611750900000|2021-01-27 12:35:00|855|854.7|853.1|852.8|855.5|855.2|852.6|852.5|128638
1611751200000|2021-01-27 12:40:00|853.3|852.9|852.8|852.3|854|853.6|852.2|852|73846
1611751500000|2021-01-27 12:45:00|852.7|852.2|854.9|854.6|855.4|855|852.4|852|50431
1611751800000|2021-01-27 12:50:00|854.8|854.8|853.1|852.9|854.9|854.8|853|852.9|37995
1611752100000|2021-01-27 12:55:00|853|852.7|852.3|852|853.3|852.9|851.5|851.2|153281
1611752400000|2021-01-27 13:00:00|852.2|852.1|853.5|853.2|853.7|853.5|852.1|852|70855
1611752700000|2021-01-27 13:05:00|853.6|853.3|852.3|852.1|853.6|853.3|852.2|851.8|66251
1611753000000|2021-01-27 13:10:00|852.2|852|854.3|853.9|854.4|854|852.1|851.8|40138
1611753300000|2021-01-27 13:15:00|854.4|854|856.8|856.4|859.1|858.9|853.9|853.7|98653
1611753600000|2021-01-27 13:20:00|856.6|856.3|858.1|857.8|858.4|858.2|855.6|855.3|42921
1611753900000|2021-01-27 13:25:00|858.2|857.9|857.7|857.5|858.5|858.3|856.9|856.6|14535
1611754200000|2021-01-27 13:30:00|857.8|857.6|857.5|857.2|858.3|858.1|856.1|855.7|70140
1611754500000|2021-01-27 13:35:00|857.4|857.3|852.4|851.7|857.7|857.5|851.4|851.2|97679
1611754800000|2021-01-27 13:40:00|852.6|851.8|853.2|853|854.4|853.9|851.7|851.4|74842
1611755100000|2021-01-27 13:45:00|853.3|852.8|854.4|854|854.6|854.2|852.1|851.7|37503
1611755400000|2021-01-27 13:50:00|854.5|854.1|856|855.6|856.8|856.6|854.2|853.9|69630
1611755700000|2021-01-27 13:55:00|856.1|855.7|854.4|854.2|856.7|856.5|854.2|854.1|62975
1611756000000|2021-01-27 14:00:00|854.5|854.3|852|851.7|855.8|855.4|851.8|851.5|43444
1611756300000|2021-01-27 14:05:00|852.1|851.6|847.6|847.4|852.3|852.1|847.5|847.1|604494
1611756600000|2021-01-27 14:10:00|847.5|847.5|848.1|847.9|849.2|849|847.1|847|91618
1611756900000|2021-01-27 14:15:00|848.2|848|850.4|850.1|850.9|850.6|847.3|847.1|131570
1611757200000|2021-01-27 14:20:00|850.3|850|853.5|853.2|854.6|854.4|849.6|849.1|224265
1611757500000|2021-01-27 14:25:00|853.6|853.3|855.5|855.1|855.5|855.1|853.2|853|84936
1611757800000|2021-01-27 14:30:00|855.4|855.2|852.7|852.3|856.9|856.8|851.4|851.1|169543
1611758100000|2021-01-27 14:35:00|852.6|852.2|849.6|849.3|852.6|852.2|844.6|844|565588
1611758400000|2021-01-27 14:40:00|849.3|849.1|843.1|842.7|849.6|849.3|842.6|842.2|162276
1611758700000|2021-01-27 14:45:00|843|842.6|839.5|839.3|845.7|845.4|838.9|838.2|220818
1611759000000|2021-01-27 14:50:00|839.4|839.2|844|843.3|844|843.3|837.8|837.1|246359
1611759300000|2021-01-27 14:55:00|843.9|843.2|844.1|843.7|847.7|847.3|842.9|842.5|151197
1611759600000|2021-01-27 15:00:00|844.2|843.8|847.6|847|849.5|849|843.7|843.3|133786
1611759900000|2021-01-27 15:05:00|847.4|846.9|847.8|847.3|848.6|848|845|844.5|171800
1611760200000|2021-01-27 15:10:00|847.9|847.4|848.3|848.2|849.4|849|846.8|846.3|101607
1611760500000|2021-01-27 15:15:00|848.4|848.1|850.8|850.5|850.8|850.6|846.7|846.1|115133
1611760800000|2021-01-27 15:20:00|850.7|850.4|850|849.4|852.2|851.8|849.6|849.3|132582
1611761100000|2021-01-27 15:25:00|850.1|849.5|850.3|849.8|852.2|851.7|849.5|849.1|138521
1611761400000|2021-01-27 15:30:00|850.4|849.9|851.6|851.3|853.5|853.1|850.4|849.9|135011
1611761700000|2021-01-27 15:35:00|851.5|851.2|849.7|849.5|852.1|851.9|849.7|849.5|166528
1611762000000|2021-01-27 15:40:00|849.8|849.6|851.5|851.2|851.8|851.5|849.4|849|137718
1611762300000|2021-01-27 15:45:00|851.7|851.3|851.9|851.6|852.8|852.5|850.3|849.9|101752
1611762600000|2021-01-27 15:50:00|852|851.5|853.3|853|853.5|853.2|850.8|850.4|81356
1611762900000|2021-01-27 15:55:00|853.2|853.1|854.8|854.3|855.5|855.1|852.8|852.5|105742
1611763200000|2021-01-27 16:00:00|854.7|854.4|858.2|858|858.5|858.2|854.6|854.3|83675
1611763500000|2021-01-27 16:05:00|858.1|857.9|857.7|857.5|858.3|857.9|855.9|855.7|104721
1611763800000|2021-01-27 16:10:00|857.6|857.6|858.4|858.2|858.5|858.4|856.1|855.8|140778
1611764100000|2021-01-27 16:15:00|858.3|858.1|856.8|856.5|858.7|858.5|856|855.7|135202
1611764400000|2021-01-27 16:20:00|856.9|856.6|856.2|856|857.3|857.1|854.9|854.6|162977
1611764700000|2021-01-27 16:25:00|856.1|855.9|857|856.4|858.4|858.2|856|855.6|219232
1611820800000|2021-01-28 08:00:00|848.6|848|844.9|844.3|854.7|852.3|843.4|842.5|385113
1611821100000|2021-01-28 08:05:00|844.3|844.1|851.5|850.5|852.1|851.2|840.4|840|177476
1611821400000|2021-01-28 08:10:00|852|850.4|857.5|857|857.7|857.1|848.6|848|202295
1611821700000|2021-01-28 08:15:00|857.4|857.1|849.1|848.5|858.4|857.9|849|848.4|134102
1611822000000|2021-01-28 08:20:00|849|848.3|852.4|851.8|853.8|853|848.1|847.6|104261
1611822300000|2021-01-28 08:25:00|852.3|851.7|848.9|848.3|852.3|851.7|847.8|847|69062
1611822600000|2021-01-28 08:30:00|848.8|848.4|847.7|847.2|849.7|849.2|846.3|845.8|148882
1611822900000|2021-01-28 08:35:00|847.9|847.3|844.3|843.9|848.2|847.6|844.1|843.7|115509
1611823200000|2021-01-28 08:40:00|844.4|844|844.6|844.3|844.6|844.4|842|841.4|96100
1611823500000|2021-01-28 08:45:00|844.8|844.4|844.1|843.7|847|846.6|843.2|843|97754
1611823800000|2021-01-28 08:50:00|844|843.6|846.1|845.6|847.7|847.2|842.6|842.1|118936
1611824100000|2021-01-28 08:55:00|846|845.7|843.2|843.1|846|845.7|841.6|841.2|99636
1611824400000|2021-01-28 09:00:00|843.4|843|845.7|845.1|845.8|845.1|842.5|842|122138
1611824700000|2021-01-28 09:05:00|845.6|845.2|842.2|841.9|845.9|845.5|842|841.6|193415
1611825000000|2021-01-28 09:10:00|842.3|842|839.6|839.3|842.4|842.1|838.8|838.4|182981
1611825300000|2021-01-28 09:15:00|839.5|839.2|840|839.7|841.9|841.6|839.5|839.1|151961
1611825600000|2021-01-28 09:20:00|839.9|839.5|838|837.6|840.9|840.6|836.8|836.5|159699
1611825900000|2021-01-28 09:25:00|838.1|837.7|838.7|838.4|839.5|839.2|837.2|836.9|135033
1611826200000|2021-01-28 09:30:00|838.6|838.3|840.4|839.9|842.5|842.3|838.5|838|151655
1611826500000|2021-01-28 09:35:00|840.3|839.8|838.6|838.3|840.3|839.8|838.3|838|57180
1611826800000|2021-01-28 09:40:00|838.5|838.2|839.6|839|841|840.6|837.9|837.4|118340
1611827100000|2021-01-28 09:45:00|839.5|838.9|842.3|841.9|842.3|842.1|838.8|838.4|38471
1611827400000|2021-01-28 09:50:00|842.2|842|845.7|845.3|846.8|846.3|842.2|841.9|135847
1611827700000|2021-01-28 09:55:00|845.8|845.4|844.4|843.9|846.2|846|843.5|843.2|100294
1611828000000|2021-01-28 10:00:00|844.6|844|845.5|845.1|846|845.6|843.8|843.3|114457
1611828300000|2021-01-28 10:05:00|845.6|845.2|846.7|846.5|847.8|847.4|844.9|844.6|132742
1611828600000|2021-01-28 10:10:00|846.8|846.6|848.2|847.8|849.1|848.6|846.8|846.6|54835
1611828900000|2021-01-28 10:15:00|848.1|847.9|848.8|848.5|850.7|850.2|847.6|847.2|130364
1611829200000|2021-01-28 10:20:00|848.9|848.6|850.9|850.6|851.6|851.4|848.4|848.1|102526
1611829500000|2021-01-28 10:25:00|851|850.7|849.7|849.3|852.3|851.9|849.3|849|101889
1611829800000|2021-01-28 10:30:00|849.6|849.1|848.3|847.9|850.7|850.3|847.9|847.6|106160
1611830100000|2021-01-28 10:35:00|848.2|848|848.5|848.1|848.6|848.2|846.5|846.2|22179
1611830400000|2021-01-28 10:40:00|848.4|848.2|848.8|848.5|849|848.8|846.5|846.4|44419
1611830700000|2021-01-28 10:45:00|848.7|848.4|848.4|848|849.3|849|847.6|847.3|38409
1611831000000|2021-01-28 10:50:00|848.3|848.1|847.4|847.2|849.7|849.4|847.4|847|71445
1611831300000|2021-01-28 10:55:00|847.5|847.3|847.9|847.6|849.3|849.1|847.4|847.1|106908
1611831600000|2021-01-28 11:00:00|847.8|847.5|849.3|848.9|850|849.9|847.7|847.5|86052
1611831900000|2021-01-28 11:05:00|849.2|848.8|849.3|848.7|850.4|849.9|846.5|846.1|78212
1611832200000|2021-01-28 11:10:00|849.2|848.8|849.9|849.4|850.6|850.1|848.1|847.8|27152
1611832500000|2021-01-28 11:15:00|850.1|849.5|851.4|851|851.5|851.2|848.9|848.6|53994
1611832800000|2021-01-28 11:20:00|851.5|851.1|850.7|850.3|851.7|851.4|850.3|849.9|23612
1611833100000|2021-01-28 11:25:00|850.6|850.4|850.9|850.5|852.5|852.2|850.4|850.1|43541
1611833400000|2021-01-28 11:30:00|851.2|850.6|852.9|852.4|853.2|852.7|851.2|850.6|34543
1611833700000|2021-01-28 11:35:00|853|852.5|852.6|852.2|853.3|853|852|851.7|26628
1611834000000|2021-01-28 11:40:00|852.5|852.1|850.4|850|852.7|852.4|850.4|850|34047
1611834300000|2021-01-28 11:45:00|850.3|849.9|852.9|852.6|853|852.8|850.1|849.9|53554
1611834600000|2021-01-28 11:50:00|853|852.7|852.6|852.3|853.4|853.1|852.3|851.9|86721
1611834900000|2021-01-28 11:55:00|852.4|852.4|851.8|851.5|853.3|853.1|851.8|851.4|97885
1611835200000|2021-01-28 12:00:00|852.5|852.1|853.3|853|854|853.8|852.3|852.1|33342
1611835500000|2021-01-28 12:05:00|853.2|852.9|853.8|853.5|854|853.8|852.9|852.7|35095
1611835800000|2021-01-28 12:10:00|853.9|853.3|856|855.8|856|855.8|853.2|853|136196
1611836100000|2021-01-28 12:15:00|855.9|855.9|854.9|854.7|856|855.9|854.1|853.9|28884
1611836400000|2021-01-28 12:20:00|854.8|854.6|852.6|852.3|854.9|854.6|852.5|852.1|17296
1611836700000|2021-01-28 12:25:00|852.7|852.2|852|851.8|854.2|853.8|851.7|851.5|101934
1611837000000|2021-01-28 12:30:00|851.9|851.9|854.2|854|854.7|854.4|850.7|850.5|81787
1611837300000|2021-01-28 12:35:00|854.3|854.1|854.4|854.1|856|855.6|854.1|853.8|26088
1611837600000|2021-01-28 12:40:00|854.3|854|852.3|852|854.7|854.4|852.2|852|55774
1611837900000|2021-01-28 12:45:00|852.4|852.1|852.9|852.4|853|852.4|850.6|850|43298
1611838200000|2021-01-28 12:50:00|853|852.5|852.5|852.1|853.9|853.5|852|851.7|22525
1611838500000|2021-01-28 12:55:00|852.6|852.2|851.9|851.6|853.4|853.2|851.5|851.1|24378
1611838800000|2021-01-28 13:00:00|852.1|851.9|851.8|851.5|854.6|854.3|851.4|851|115505
1611839100000|2021-01-28 13:05:00|851.7|851.6|853.6|853.4|854.1|853.9|851.7|851.5|43477
1611839400000|2021-01-28 13:10:00|853.7|853.3|852.4|852.1|854.1|853.8|852.3|852|29556
1611839700000|2021-01-28 13:15:00|852.3|852|852.9|852.6|853.3|853|851.3|851|75898
1611840000000|2021-01-28 13:20:00|852.8|852.5|851.9|851.6|855.4|855.1|851.4|851.3|156922
1611840300000|2021-01-28 13:25:00|851.8|851.5|851.1|850.5|852.5|852|850.7|850.5|54448
1611840600000|2021-01-28 13:30:00|850.6|850.6|852.5|852.3|852.6|852.3|850.4|850.1|41605
1611840900000|2021-01-28 13:35:00|852.6|852.2|852.8|852.4|854.7|854.2|852.3|852|74719
1611841200000|2021-01-28 13:40:00|852.9|852.5|853.4|853.1|854.3|853.8|852.5|852.2|124705
1611841500000|2021-01-28 13:45:00|853.3|853|853.6|853.4|855.4|855.2|853.2|853|145543
1611841800000|2021-01-28 13:50:00|853.8|853.5|856.9|856.5|857|856.7|853.8|853.5|184097
1611842100000|2021-01-28 13:55:00|857|856.6|859.7|859.3|860.4|860.1|855.7|855.3|169009
1611842400000|2021-01-28 14:00:00|859.9|859.4|859.9|859.4|862|861.8|859|858.7|159392
1611842700000|2021-01-28 14:05:00|859.8|859.3|858.2|857.8|859.8|859.3|856.3|856|206983
1611843000000|2021-01-28 14:10:00|858.1|857.9|856.7|856.4|858.9|858.5|855.9|855.8|93313
1611843300000|2021-01-28 14:15:00|856.8|856.5|858.7|858.5|859.6|859.4|856.8|856.5|80954
1611843600000|2021-01-28 14:20:00|858.8|858.6|859.3|858.8|859.8|859.4|858|857.8|68423
1611843900000|2021-01-28 14:25:00|859.2|859.2|858.8|858.5|860.9|860.5|858|857.8|96765
1611844200000|2021-01-28 14:30:00|858.7|858.3|860.7|860.3|861.4|861.2|857.1|856.7|300467
1611844500000|2021-01-28 14:35:00|860.6|860.1|858.5|858.1|861.3|861|858.4|858.1|54855
1611844800000|2021-01-28 14:40:00|858.4|858|864.7|864.3|867|866.6|858.3|857.9|267097
1611845100000|2021-01-28 14:45:00|864.8|864.4|862.4|862.1|865.8|865.5|861.2|860.8|72870
1611845400000|2021-01-28 14:50:00|862.5|862.2|861.3|860.8|864.6|864.4|861.3|860.7|97825
1611845700000|2021-01-28 14:55:00|861.2|860.7|860|859.7|862.4|862.1|858.9|858.8|185216
1611846000000|2021-01-28 15:00:00|860.2|859.8|859.2|858.7|860.6|860.4|857.3|857.2|90278
1611846300000|2021-01-28 15:05:00|859.3|858.8|861.1|860.7|862|861.6|858|857.5|119498
1611846600000|2021-01-28 15:10:00|861.2|860.8|863.6|863.1|863.8|863.5|861.1|860.8|94110
1611846900000|2021-01-28 15:15:00|863.7|863.2|863.8|863.5|865.4|865.1|863.6|863.2|89611
1611847200000|2021-01-28 15:20:00|863.7|863.4|863.9|863.5|866|865.7|862.8|862.5|84824
1611847500000|2021-01-28 15:25:00|863.8|863.4|862.1|861.8|864.3|864|861.9|861.7|54457
1611847800000|2021-01-28 15:30:00|862.2|861.9|863.4|863.1|865.1|864.6|862.2|861.9|66974
1611848100000|2021-01-28 15:35:00|863.5|863.2|864|863.9|865.8|865.6|863.2|863.1|48027
1611848400000|2021-01-28 15:40:00|863.9|863.8|863.8|863.4|865.4|865|862|861.6|90966
1611848700000|2021-01-28 15:45:00|863.9|863.7|865.2|864.7|865.7|865.4|863.6|863.4|73606
1611849000000|2021-01-28 15:50:00|865.1|864.6|864|863.6|865.8|865.7|863.8|863.3|64638
1611849300000|2021-01-28 15:55:00|863.9|863.7|863.2|862.9|865|864.8|862.8|862.4|59676
1611849600000|2021-01-28 16:00:00|863.3|863|866.3|866.1|866.7|866.4|863.2|862.9|105423
1611849900000|2021-01-28 16:05:00|866.2|866|867|866.7|867.6|867.3|866|865.7|233139
1611850200000|2021-01-28 16:10:00|866.9|866.4|868.2|867.9|868.3|868.2|866.5|866.4|207451
1611850500000|2021-01-28 16:15:00|868.3|868|866|865.6|869|868.9|865.8|865.5|170234
1611850800000|2021-01-28 16:20:00|866.1|865.7|864.5|864.3|866.3|866.2|862.6|862.3|195539
1611851100000|2021-01-28 16:25:00|864.6|864.4|864.8|864.3|865.6|865.4|863.6|863.3|176070
1611907200000|2021-01-29 08:00:00|853.7|853|850.9|850.5|853.7|853|850.1|849|223381
1611907500000|2021-01-29 08:05:00|850.8|850.4|844|843.3|851.1|851|843.7|843|339383
1611907800000|2021-01-29 08:10:00|843.9|843.2|841.3|840.8|846|845.5|840.5|840.2|193842
1611908100000|2021-01-29 08:15:00|841.2|840.6|843.8|843.2|844.6|844.1|839.6|839|228994
1611908400000|2021-01-29 08:20:00|843.7|843.1|848.5|848|849.9|849.4|843.5|842.9|137085
1611908700000|2021-01-29 08:25:00|848.4|847.9|847.3|846.8|848.4|847.9|845.5|845|47086
1611909000000|2021-01-29 08:30:00|847.2|846.7|845.5|844.9|847.3|846.8|845.3|844.9|86817
1611909300000|2021-01-29 08:35:00|845.3|844.8|848.7|848.1|849.4|848.5|843.7|843.3|90296
1611909600000|2021-01-29 08:40:00|848.8|848.2|850.7|850.3|851|850.6|848.7|848.2|95196
1611909900000|2021-01-29 08:45:00|850.5|850.4|848.7|848|851.2|850.6|848.3|847.8|59894
1611910200000|2021-01-29 08:50:00|848.6|847.9|848.5|847.9|850.4|850|847.2|847|54918
1611910500000|2021-01-29 08:55:00|848.4|847.8|848.6|848.2|850.3|849.9|848.3|847.7|34471
1611910800000|2021-01-29 09:00:00|848.7|848.3|847.6|847.3|850.1|849.8|847.5|847|46943
1611911100000|2021-01-29 09:05:00|847.5|847.2|849|848.5|851|850.7|847|846.7|78977
1611911400000|2021-01-29 09:10:00|848.9|848.4|847.3|847|849.9|849.6|846.9|846.6|68251
1611911700000|2021-01-29 09:15:00|847.2|846.8|843.7|843.2|847.6|847.3|843.7|843.1|92043
1611912000000|2021-01-29 09:20:00|843.6|843.1|845.7|845.4|845.9|845.6|843|842.6|83072
1611912300000|2021-01-29 09:25:00|845.8|845.5|847.9|847.5|848.6|848.2|845|844.7|85070
1611912600000|2021-01-29 09:30:00|847.8|847.4|848.5|848.2|848.8|848.4|845.7|845.1|121358
1611912900000|2021-01-29 09:35:00|848.7|848.3|849.3|848.7|852.6|852.2|848.6|848.3|292928
1611913200000|2021-01-29 09:40:00|849.2|848.6|849.5|849.1|850.1|849.7|848|847.4|133072
1611913500000|2021-01-29 09:45:00|849.6|849|851.8|851.4|851.9|851.4|848.6|848.2|82057
1611913800000|2021-01-29 09:50:00|851.7|851.1|850.7|850.4|851.9|851.8|850|849.6|159559
1611914100000|2021-01-29 09:55:00|850.6|850.2|851.1|850.7|851.9|851.7|850.3|850|20420
1611914400000|2021-01-29 10:00:00|851.2|850.8|851.2|850.8|851.3|851.1|849.8|849.6|55987
1611914700000|2021-01-29 10:05:00|851.1|850.7|848.5|848.2|851.1|850.7|848.5|848.2|80093
1611915000000|2021-01-29 10:10:00|848.8|848.3|847.2|846.8|848.9|848.4|846.4|846.1|55843
1611915300000|2021-01-29 10:15:00|847.3|846.9|845.7|845.5|848.4|848.1|844.5|844.1|133240
1611915600000|2021-01-29 10:20:00|845.8|845.6|845.7|845.3|847|846.9|844.7|844.6|44754
1611915900000|2021-01-29 10:25:00|845.8|845.4|843.1|842.9|845.9|845.6|843.1|842.9|63388
1611916200000|2021-01-29 10:30:00|842.9|842.8|841.8|841.5|843.1|842.8|841.2|841|48382
1611916500000|2021-01-29 10:35:00|841.9|841.6|841.4|841.1|844|843.8|841.2|841.1|158679
1611916800000|2021-01-29 10:40:00|841.5|841.2|842|841.6|843.2|842.8|841.5|841.2|34197
1611917100000|2021-01-29 10:45:00|841.9|841.5|844|843.5|845|844.7|841.8|841.5|74813
1611917400000|2021-01-29 10:50:00|843.9|843.6|844.1|843.8|845|844.6|842.4|842.3|74716
1611917700000|2021-01-29 10:55:00|844.2|843.9|845.2|845|845.4|845.2|844|843.7|74693
1611918000000|2021-01-29 11:00:00|845.1|844.9|843|842.6|845.1|844.9|842.6|842.3|28127
1611918300000|2021-01-29 11:05:00|842.9|842.7|842.8|842.5|843.8|843.4|842.5|842.2|111792
1611918600000|2021-01-29 11:10:00|843|842.4|843.1|842.8|843.3|843.1|842.1|842|46326
1611918900000|2021-01-29 11:15:00|843|842.7|842.8|842.6|844.1|843.8|842.3|842.1|30631
1611919200000|2021-01-29 11:20:00|842.7|842.7|844.3|844|844.4|844.2|842.6|842.4|102226
1611919500000|2021-01-29 11:25:00|844.2|843.9|846.2|845.8|846.4|846.3|843.7|843.5|72840
1611919800000|2021-01-29 11:30:00|846.1|845.7|845.9|845.6|847|846.7|845.2|845|40172
1611920100000|2021-01-29 11:35:00|846|845.7|848.1|847.9|849.4|849.1|845.5|845.4|141299
1611920400000|2021-01-29 11:40:00|848.2|848|849.3|849|849.6|849.2|847.4|847.2|104536
1611920700000|2021-01-29 11:45:00|849.2|848.8|848.2|848|849.2|848.8|847.5|847.2|91780
1611921000000|2021-01-29 11:50:00|848.3|848.1|847.7|847.4|849.8|849.5|847.7|847.3|35884
1611921300000|2021-01-29 11:55:00|847.6|847.3|847.6|847.2|848.1|847.8|847|846.9|66770
1611921600000|2021-01-29 12:00:00|846.9|846.1|846.2|845.8|848|847.6|845.5|845.4|60602
1611921900000|2021-01-29 12:05:00|846.3|845.9|846|845.7|846.6|846.3|845.3|845.2|19931
1611922200000|2021-01-29 12:10:00|845.9|845.8|846.2|845.8|846.4|846.1|845.1|845|27175
1611922500000|2021-01-29 12:15:00|846.1|845.7|847.4|847.2|847.6|847.2|845.3|845.2|83394
1611922800000|2021-01-29 12:20:00|847.3|847.1|847.5|847.3|848.5|848.3|847.2|846.9|50026
1611923100000|2021-01-29 12:25:00|847.6|847.4|847.4|846.9|849|848.7|847.2|846.8|56445
1611923400000|2021-01-29 12:30:00|847.5|847|846.6|846.3|848.5|848.1|846.5|846.3|29297
1611923700000|2021-01-29 12:35:00|846.7|846.2|847.3|847.1|847.5|847.2|845.5|845.4|190876
1611924000000|2021-01-29 12:40:00|847.2|847|845.7|845.3|847.7|847.4|845.5|845.2|72830
1611924300000|2021-01-29 12:45:00|845.6|845.2|845.6|845.1|845.9|845.8|843.5|843.2|125787
1611924600000|2021-01-29 12:50:00|845.7|845.2|845.2|845|845.9|845.6|845|844.8|69282
1611924900000|2021-01-29 12:55:00|845.1|845.1|846.1|845.8|846.6|846.5|845.1|845|56863
1611925200000|2021-01-29 13:00:00|846|845.9|843.2|842.8|848|847.4|837.6|837.1|850110
1611925500000|2021-01-29 13:05:00|843.1|842.9|839.4|838.8|843.1|842.9|838.9|838.4|374287
1611925800000|2021-01-29 13:10:00|839.5|838.9|841.5|841|842|841.8|839|838.5|165926
1611926100000|2021-01-29 13:15:00|841.4|840.9|841.4|840.9|844.6|844.3|840.6|840.4|101554
1611926400000|2021-01-29 13:20:00|841.3|840.8|843.8|843.6|844.4|844.1|840.9|840.5|230567
1611926700000|2021-01-29 13:25:00|843.7|843.4|842.6|842.2|844.2|844|841.5|841.2|150962
1611927000000|2021-01-29 13:30:00|842.8|842.3|843.9|843.4|844.4|844|842.4|842|91997
1611927300000|2021-01-29 13:35:00|844|843.6|845.2|844.8|848|847.7|843.9|843.5|189146
1611927600000|2021-01-29 13:40:00|845.3|844.9|846.3|846.1|847.4|846.9|844.6|844.3|100212
1611927900000|2021-01-29 13:45:00|846.4|846|850.3|850|850.7|850.5|846.4|845.9|178990
1611928200000|2021-01-29 13:50:00|850.4|850.1|846.9|846.5|850.7|850.5|845.7|845.3|162692
1611928500000|2021-01-29 13:55:00|847|846.6|847.2|847|848|847.8|846.7|846.4|32705
1611928800000|2021-01-29 14:00:00|847.3|846.9|847.3|847.1|849.1|848.9|847.1|846.7|46975
1611929100000|2021-01-29 14:05:00|847.2|847|848.1|847.8|849.6|849.4|847.1|847|168392
1611929400000|2021-01-29 14:10:00|848|847.7|847.4|847.1|848.3|848.1|846.5|846.3|68457
1611929700000|2021-01-29 14:15:00|847.5|847.4|848.5|848.1|849|848.8|846.3|846.2|58926
1611930000000|2021-01-29 14:20:00|848.6|848.2|849.9|849.6|850.3|850.1|848.4|848.1|141215
1611930300000|2021-01-29 14:25:00|849.8|849.7|849.4|849.1|850.6|850.4|848.5|848.4|93571
1611930600000|2021-01-29 14:30:00|849.5|849.2|848.4|847.8|850.5|850.2|845.8|845.5|145367
1611930900000|2021-01-29 14:35:00|848.3|847.7|845.2|844.7|848.3|847.7|844.9|844.5|169312
1611931200000|2021-01-29 14:40:00|845.1|844.8|844.5|844|845.4|845|842.7|842.4|109830
1611931500000|2021-01-29 14:45:00|844.4|843.9|843.7|843.4|846.5|846.3|842.8|842.5|175164
1611931800000|2021-01-29 14:50:00|843.6|843.3|841.4|841|844|843.7|840.8|840.6|213729
1611932100000|2021-01-29 14:55:00|841.3|841.1|844.4|844|846.3|845.9|841.3|841|151833
1611932400000|2021-01-29 15:00:00|844.3|843.8|848.5|848.1|848.8|848.3|843.3|842.8|117800
1611932700000|2021-01-29 15:05:00|848.6|848.2|850.4|849.8|850.4|850.1|846.7|846.2|201497
1611933000000|2021-01-29 15:10:00|850.3|849.7|850|849.7|851.4|851.1|849|848.9|142401
1611933300000|2021-01-29 15:15:00|850.2|849.6|847.9|847.5|850.8|850.4|846.7|846.5|82449
1611933600000|2021-01-29 15:20:00|847.8|847.4|850.7|850.5|851.5|851.2|847.7|847.3|146397
1611933900000|2021-01-29 15:25:00|850.6|850.4|848.9|848.6|850.6|850.4|848.4|848|206488
1611934200000|2021-01-29 15:30:00|849|848.7|849|848.6|850.7|850.5|848.6|848.2|50531
1611934500000|2021-01-29 15:35:00|848.9|848.5|848.8|848.5|849.3|849|848.2|848|42772
1611934800000|2021-01-29 15:40:00|848.9|848.3|847.3|847|848.9|848.5|846.6|846.4|127043
1611935100000|2021-01-29 15:45:00|847.2|847.1|847.8|847.6|848.1|847.7|846.5|846.3|72561
1611935400000|2021-01-29 15:50:00|847.7|847.5|848.1|847.8|848.6|848.5|847.2|846.9|47877
1611935700000|2021-01-29 15:55:00|848|847.9|847.7|847.4|848.7|848.5|847.6|847.4|26783
1611936000000|2021-01-29 16:00:00|847.6|847.5|845|844.9|848.2|847.9|844.9|844.6|121689
1611936300000|2021-01-29 16:05:00|845.1|845|846.1|845.9|847|846.7|844|843.7|109738
1611936600000|2021-01-29 16:10:00|846|845.8|844.5|844.3|846|845.8|843.6|843.4|159190
1611936900000|2021-01-29 16:15:00|844.4|844.2|845.5|845.3|846.1|845.9|843.9|843.6|329011
1611937200000|2021-01-29 16:20:00|845.4|845.2|843.6|843.3|845.8|845.5|843.3|842.9|211178
1611937500000|2021-01-29 16:25:00|843.5|843.2|840.9|840.4|845.1|844.9|840.2|840|330600
1612166400000|2021-02-01 08:00:00|848|845.1|851.3|850.5|854|853.2|845|843|580728
1612166700000|2021-02-01 08:05:00|851.2|850.4|850.5|849.9|851.5|851|848|847.1|97611
1612167000000|2021-02-01 08:10:00|850.6|850|847.5|846.9|852|851.8|845.5|845|206243
1612167300000|2021-02-01 08:15:00|847.4|847|848.6|847.9|849.8|849|847.3|846.7|147936
1612167600000|2021-02-01 08:20:00|848.5|847.8|845.8|845.1|848.7|847.9|845.2|845|72045
1612167900000|2021-02-01 08:25:00|845.7|845|843.3|843|846.3|845.7|843.1|842.6|136570
1612168200000|2021-02-01 08:30:00|843.5|843.1|844.4|844|845.8|845.3|843.5|843.1|59565
1612168500000|2021-02-01 08:35:00|844.3|843.9|847|846.6|847.5|847.1|841.7|841.4|211154
1612168800000|2021-02-01 08:40:00|846.9|846.7|849.7|849.3|849.7|849.3|846.6|846|64393
1612169100000|2021-02-01 08:45:00|849.8|849.4|851|850.7|851.8|851.5|849.4|849.1|226619
1612169400000|2021-02-01 08:50:00|851.1|850.8|851.8|851.5|853.1|853|850.3|850|243712
1612169700000|2021-02-01 08:55:00|851.9|851.4|853|852.4|853.4|852.9|850.3|850|118863
1612170000000|2021-02-01 09:00:00|852.9|852.6|852.2|851.6|853.1|852.9|851.2|850.7|94460
1612170300000|2021-02-01 09:05:00|852.1|851.5|850.4|850.1|852.1|851.7|849.6|849.2|128193
1612170600000|2021-02-01 09:10:00|850.3|850|854.5|854|854.7|854.5|850.3|849.9|204262
1612170900000|2021-02-01 09:15:00|854.7|854.2|854.2|853.7|856.6|856.1|853|852.6|140970
1612171200000|2021-02-01 09:20:00|854.1|853.6|854.7|854.1|855.5|855|853.2|852.9|64524
1612171500000|2021-02-01 09:25:00|854.6|854.2|853.1|852.7|854.8|854.5|852.7|852.4|53965
1612171800000|2021-02-01 09:30:00|853.2|852.8|852.5|852.2|854|853.8|852.2|851.8|38187
1612172100000|2021-02-01 09:35:00|852.4|852.1|852.2|851.9|854.1|853.9|852.1|851.8|42011
1612172400000|2021-02-01 09:40:00|852.1|851.8|850.8|850.6|852.9|852.5|850.6|850.4|70438
1612172700000|2021-02-01 09:45:00|850.7|850.5|848.8|848.5|851.4|851.1|848.3|848.1|160374
1612173000000|2021-02-01 09:50:00|848.7|848.6|848.5|848.3|850.1|849.9|848.1|848|68151
1612173300000|2021-02-01 09:55:00|848.6|848.4|849.4|849.1|850.3|850|848.3|848|62840
1612173600000|2021-02-01 10:00:00|849.3|849|851.3|851|851.5|851.1|848.9|848.4|48646
1612173900000|2021-02-01 10:05:00|851.2|850.9|852|851.6|852.2|852|850.2|849.9|55314
1612174200000|2021-02-01 10:10:00|852.1|851.5|851.8|851.4|852.9|852.6|851.5|851.3|22302
1612174500000|2021-02-01 10:15:00|851.7|851.5|852.1|851.8|852.3|852|850.9|850.7|23148
1612174800000|2021-02-01 10:20:00|852|851.9|853.4|853.1|853.8|853.5|852|851.8|133743
1612175100000|2021-02-01 10:25:00|853.5|853|853.7|853.4|854.9|854.7|852.9|852.6|108444
1612175400000|2021-02-01 10:30:00|853.8|853.5|853.7|853.4|854.3|854.1|853|852.6|62289
1612175700000|2021-02-01 10:35:00|853.6|853.5|855|854.7|855|854.7|853.4|853.2|20672
1612176000000|2021-02-01 10:40:00|854.9|854.8|852.8|852.5|856|855.8|852.4|852.1|165211
1612176300000|2021-02-01 10:45:00|852.9|852.6|853|852.8|853.9|853.7|852.5|852.3|82872
1612176600000|2021-02-01 10:50:00|853.1|852.9|852.8|852.7|853.9|853.7|852.6|852.5|23318
1612176900000|2021-02-01 10:55:00|852.7|852.6|851|850.7|852.8|852.7|849.8|849.4|113621
1612177200000|2021-02-01 11:00:00|850.9|850.8|851.7|851.5|852.3|852.1|850.7|850.5|48276
1612177500000|2021-02-01 11:05:00|851.5|851.4|853.2|853|853.6|853.2|851.4|851.2|23049
1612177800000|2021-02-01 11:10:00|853.1|852.9|854|853.7|854|853.8|852.3|852|40102
1612178100000|2021-02-01 11:15:00|854.2|853.8|854.6|854.3|855.1|855|853.9|853.6|88514
1612178400000|2021-02-01 11:20:00|854.7|854.4|856.6|856.3|857.2|857|854.7|854.4|93662
1612178700000|2021-02-01 11:25:00|856.7|856.4|858.5|858|858.8|858.5|855.9|855.6|145837
1612179000000|2021-02-01 11:30:00|858.6|857.9|856|855.6|859|858.7|855.9|855.4|94460
1612179300000|2021-02-01 11:35:00|855.9|855.7|856|855.9|856.7|856.4|855.2|854.8|47084
1612179600000|2021-02-01 11:40:00|855.9|855.7|856.9|856.6|857.2|857|855.8|855.7|54825
1612179900000|2021-02-01 11:45:00|857|856.7|856.1|855.9|857.7|857.5|855.6|855.2|24047
1612180200000|2021-02-01 11:50:00|856|855.8|855.7|855.4|857.4|857.2|855.3|855.1|62249
1612180500000|2021-02-01 11:55:00|855.6|855.6|854|853.4|855.7|855.6|854|853.4|48542
1612180800000|2021-02-01 12:00:00|854.1|853.6|853.3|853|854.6|854.2|853.3|852.9|24186
1612181100000|2021-02-01 12:05:00|853.2|852.9|852.8|852.4|854|853.8|852.3|852|31437
1612181400000|2021-02-01 12:10:00|852.9|852.5|853.1|852.7|854.1|853.8|852.3|852.1|25284
1612181700000|2021-02-01 12:15:00|853|852.6|853.5|853.1|854|853.6|852.9|852.5|23732
1612182000000|2021-02-01 12:20:00|853.6|853.2|854|853.8|854.5|854.1|853.4|853|7786
1612182300000|2021-02-01 12:25:00|853.9|853.9|854.7|854.4|855.3|855|853.9|853.9|53325
1612182600000|2021-02-01 12:30:00|854.8|854.5|854.9|854.6|855.7|855.5|854.7|854.5|15806
1612182900000|2021-02-01 12:35:00|854.8|854.7|855.9|855.6|856|855.9|854.6|854.4|15175
1612183200000|2021-02-01 12:40:00|856|855.7|857.3|857.2|857.9|857.5|855.6|855.4|84099
1612183500000|2021-02-01 12:45:00|857.2|857|856.5|856.3|857.9|857.7|856.1|855.8|29527
1612183800000|2021-02-01 12:50:00|856.6|856.2|855.4|855.1|856.9|856.8|855.2|855|37140
1612184100000|2021-02-01 12:55:00|855.5|855.2|855.3|855.2|856|855.7|854.5|854.1|82851
1612184400000|2021-02-01 13:00:00|855.4|855.3|855.4|855.2|856.2|855.9|855.1|854.9|16555
1612184700000|2021-02-01 13:05:00|855.5|855.3|854.1|853.9|855.9|855.6|854|853.7|26343
1612185000000|2021-02-01 13:10:00|854|853.8|853.3|853|854.1|853.9|853.2|853|24652
1612185300000|2021-02-01 13:15:00|853.4|853.1|852.7|852.4|853.7|853.4|852.3|852|38706
1612185600000|2021-02-01 13:20:00|852.6|852.3|852.4|852.1|852.7|852.5|851.9|851.7|24093
1612185900000|2021-02-01 13:25:00|852.5|852.2|852.2|851.9|852.6|852.3|851.6|851.2|16268
1612186200000|2021-02-01 13:30:00|852.1|851.8|851.8|851.5|852.6|852.3|851.5|851.2|36637
1612186500000|2021-02-01 13:35:00|851.7|851.4|853|852.6|853.2|852.9|851.7|851.3|39832
1612186800000|2021-02-01 13:40:00|852.9|852.5|852.8|852.6|853.3|853.1|852.1|851.9|22665
1612187100000|2021-02-01 13:45:00|852.7|852.7|851.9|851.7|852.8|852.7|851.6|851.4|43116
1612187400000|2021-02-01 13:50:00|852|851.8|849.9|849.6|852.2|852|849.6|849.3|70147
1612187700000|2021-02-01 13:55:00|849.8|849.5|849.9|849.7|850.5|850.3|849.5|849.2|36338
1612188000000|2021-02-01 14:00:00|849.8|849.6|849.3|849.1|850.5|850.4|849.1|849|24609
1612188300000|2021-02-01 14:05:00|849.2|849.2|849.4|849.1|850.5|850.3|849.2|849|28414
1612188600000|2021-02-01 14:10:00|849.5|849.2|850.3|850.2|850.8|850.5|849.3|849.1|37510
1612188900000|2021-02-01 14:15:00|850.4|850.3|850.5|850.1|851.1|850.8|849.4|849.1|47219
1612189200000|2021-02-01 14:20:00|850.4|850.2|851|850.8|851.5|851.3|850.3|850.2|18329
1612189500000|2021-02-01 14:25:00|850.9|850.6|850.1|850|851.2|851|850|849.9|24406
1612189800000|2021-02-01 14:30:00|850|849.9|847.9|847.5|850.3|850|847.6|847.3|147495
1612190100000|2021-02-01 14:35:00|848.1|847.6|846.9|846.5|849.8|849.4|846.2|846|69879
1612190400000|2021-02-01 14:40:00|847|846.6|848.5|848.1|848.7|848.4|846.5|846.1|33493
1612190700000|2021-02-01 14:45:00|848.4|848|848.3|847.8|848.8|848.5|847|846.6|22498
1612191000000|2021-02-01 14:50:00|848.2|847.7|846.3|846|849|848.9|846.3|846|29756
1612191300000|2021-02-01 14:55:00|846.5|846.1|847.9|847.7|849|848.8|846.4|846.1|80494
1612191600000|2021-02-01 15:00:00|847.8|847.6|849.2|848.9|849.3|849|846.1|845.9|139618
1612191900000|2021-02-01 15:05:00|849.1|848.8|846.9|846.6|849.2|849|846.4|846.2|39655
1612192200000|2021-02-01 15:10:00|847|846.7|848.6|848.2|849.8|849.6|846.6|846.5|63092
1612192500000|2021-02-01 15:15:00|848.7|848.3|849.1|848.8|850.1|849.8|847.7|847.5|55042
1612192800000|2021-02-01 15:20:00|849.3|849.1|851|850.6|851.3|851.1|848.9|848.6|63752
1612193100000|2021-02-01 15:25:00|850.9|850.5|849.5|849.2|850.9|850.5|849.2|848.9|32670
1612193400000|2021-02-01 15:30:00|849.6|849.3|852|851.7|852.1|851.8|849.6|849.2|51777
1612193700000|2021-02-01 15:35:00|852.1|851.8|851.3|851|852.4|852.1|851|850.8|36125
1612194000000|2021-02-01 15:40:00|851.4|851.1|850.7|850.4|851.9|851.7|850.4|850.1|50767
1612194300000|2021-02-01 15:45:00|850.6|850.5|848.5|848.3|851.5|851.3|848.5|848.3|70432
1612194600000|2021-02-01 15:50:00|848.6|848.4|848.4|848.1|849.5|849.1|848.2|848|47152
1612194900000|2021-02-01 15:55:00|848.3|848.2|847.9|847.8|848.9|848.7|847.8|847.6|149073
1612195200000|2021-02-01 16:00:00|847.8|847.7|847.8|847.6|848.7|848.5|847.2|847|90394
1612195500000|2021-02-01 16:05:00|847.9|847.7|848.8|848.6|849.9|849.7|847.6|847.4|69808
1612195800000|2021-02-01 16:10:00|848.7|848.5|849.7|849.6|850.4|850.1|848.5|848.3|141872
1612196100000|2021-02-01 16:15:00|849.8|849.5|849.7|849.6|850.9|850.8|848.9|848.8|84147
1612196400000|2021-02-01 16:20:00|849.8|849.7|851.5|851.3|851.5|851.4|849.3|849.2|192307
1612196700000|2021-02-01 16:25:00|851.4|851.2|851.9|851.4|853.2|852.9|851.2|851|148834
1612252800000|2021-02-02 08:00:00|863.3|863|860|859.4|867.9|867.1|857.8|856.8|410518
1612253100000|2021-02-02 08:05:00|860.3|859.2|862.9|862.3|864.4|863.6|858|857.5|175586
1612253400000|2021-02-02 08:10:00|862.7|862.2|858.5|857.8|862.7|862.2|857.9|857.5|77721
1612253700000|2021-02-02 08:15:00|858.4|857.9|863.8|863.6|864.8|864.4|857.1|856.5|199574
1612254000000|2021-02-02 08:20:00|863.7|863.4|864.3|863.6|865.8|865|862.8|862.3|132822
1612254300000|2021-02-02 08:25:00|863.9|863.7|861.8|861.2|863.9|863.7|860.5|860|121582
1612254600000|2021-02-02 08:30:00|861.7|861.3|863.7|863.1|863.7|863.1|861.5|861|123539
1612254900000|2021-02-02 08:35:00|863.6|863|859.3|859.2|864.9|864.6|859.2|858.6|199873
1612255200000|2021-02-02 08:40:00|859.5|859.1|861.8|861.2|861.9|861.5|859.1|858.8|31919
1612255500000|2021-02-02 08:45:00|861.6|861.3|857.6|857.1|862|861.5|857.6|857|91346
1612255800000|2021-02-02 08:50:00|857.7|857.2|855.7|855.1|858.7|858.2|854.6|854.1|207498
1612256100000|2021-02-02 08:55:00|855.9|855.2|858.4|858.1|859.8|859.3|855.5|855|243995
1612256400000|2021-02-02 09:00:00|858.7|858.2|861.2|860.9|863.5|863.4|858.2|858|335850
1612256700000|2021-02-02 09:05:00|861.3|861.2|860.6|860.5|862.8|862.5|859.9|859.7|166052
1612257000000|2021-02-02 09:10:00|860.5|860.3|863.3|863|864.2|864|860.4|860.2|228885
1612257300000|2021-02-02 09:15:00|863.2|862.8|861.9|861.7|864|863.9|861.3|861.1|93552
1612257600000|2021-02-02 09:20:00|862|861.8|861.6|861.3|864.4|864.1|860.9|860.6|84562
1612257900000|2021-02-02 09:25:00|861.5|861.1|863.3|863|863.5|863.4|860.9|860.5|86485
1612258200000|2021-02-02 09:30:00|863.4|863.1|863.3|862.9|865|864.7|862.9|862.5|108311
1612258500000|2021-02-02 09:35:00|863.5|863|864.1|863.9|864.9|864.6|863.1|862.7|31763
1612258800000|2021-02-02 09:40:00|864.2|864|864.5|864.2|865|864.8|862.6|862.2|85959
1612259100000|2021-02-02 09:45:00|864.3|864.3|865.9|865.4|866.4|866|864|863.9|89110
1612259400000|2021-02-02 09:50:00|865.8|865.7|865.8|865.4|866|865.7|864.7|864.4|63635
1612259700000|2021-02-02 09:55:00|865.7|865.5|864.9|864.6|866.1|866|864.4|864.1|68666
1612260000000|2021-02-02 10:00:00|865|864.7|867.3|867.1|867.8|867.6|864.7|864.5|133771
1612260300000|2021-02-02 10:05:00|867.2|867|866.4|865.9|868|867.7|865.6|865.2|56643
1612260600000|2021-02-02 10:10:00|866.3|865.8|863.8|863.4|866.3|865.9|863.4|863.1|70471
1612260900000|2021-02-02 10:15:00|863.9|863.5|862.8|862.6|864.7|864.4|862.5|862|112449
1612261200000|2021-02-02 10:20:00|862.7|862.5|861.2|860.9|863.3|862.9|860.9|860.5|105291
1612261500000|2021-02-02 10:25:00|861.3|861|860.4|860.2|863.1|862.8|860.3|860.1|59576
1612261800000|2021-02-02 10:30:00|860.5|860.1|860.4|860.1|861.2|861.1|860.1|860|47762
1612262100000|2021-02-02 10:35:00|860.3|860|861.3|860.9|861.6|861.3|860.3|860|26241
1612262400000|2021-02-02 10:40:00|861.2|861|858.9|858.7|861.5|861.2|858.4|858.3|75164
1612262700000|2021-02-02 10:45:00|859|858.8|859.9|859.8|860.1|859.8|858.3|858.2|53190
1612263000000|2021-02-02 10:50:00|860|859.7|858.3|858.2|860.5|860|858|857.8|135154
1612263300000|2021-02-02 10:55:00|858.2|858.1|858.6|858.3|859|858.7|857.9|857.8|30513
1612263600000|2021-02-02 11:00:00|858.5|858.2|858|857.8|858.7|858.4|857.7|857.5|61758
1612263900000|2021-02-02 11:05:00|857.9|857.7|858.9|858.6|859.1|859|857.5|857.3|36341
1612264200000|2021-02-02 11:10:00|859|858.7|858.8|858.4|860.1|859.8|858.5|858.3|81470
1612264500000|2021-02-02 11:15:00|858.7|858.3|860.5|860.2|860.6|860.4|857.8|857.5|36235
1612264800000|2021-02-02 11:20:00|860.4|860.1|859.3|859|860.4|860.2|858.4|858.2|53623
1612265100000|2021-02-02 11:25:00|859.4|859.1|857.9|857.5|859.5|859.3|857.9|857.4|27493
1612265400000|2021-02-02 11:30:00|858|857.4|857.9|857.5|858.1|857.9|856.9|856.8|19169
1612265700000|2021-02-02 11:35:00|857.8|857.4|856.6|856.3|857.9|857.6|856.2|856|28748
1612266000000|2021-02-02 11:40:00|856.7|856.4|856.4|856|856.9|856.7|855|854.8|38735
1612266300000|2021-02-02 11:45:00|856.5|856.1|855.3|855.1|857|856.8|855.1|855|57130
1612266600000|2021-02-02 11:50:00|855.2|855|855.9|855.4|856.5|856.2|855.2|855|46804
1612266900000|2021-02-02 11:55:00|855.8|855.5|854.7|854.3|856.3|856|854.5|854.2|104437
1612267200000|2021-02-02 12:00:00|855.5|854.1|856|855.7|856.9|856.5|854.8|854.1|49589
1612267500000|2021-02-02 12:05:00|856.2|855.8|857.1|856.7|857.2|856.9|855.7|855.4|52079
1612267800000|2021-02-02 12:10:00|857|856.6|858.1|857.8|859|858.9|856.2|856|62597
1612268100000|2021-02-02 12:15:00|858|857.7|857.5|857.2|858.4|858|856.8|856.4|38210
1612268400000|2021-02-02 12:20:00|857.4|857.1|858.9|858.6|859.1|858.8|857.4|857|36563
1612268700000|2021-02-02 12:25:00|859|858.7|859.5|859.1|859.8|859.6|857.7|857.4|78071
1612269000000|2021-02-02 12:30:00|859.3|859.3|860.3|860|860.4|860.1|859.1|859|80979
1612269300000|2021-02-02 12:35:00|860.2|860.1|859.8|859.3|860.4|860.2|859.3|859|47908
1612269600000|2021-02-02 12:40:00|859.7|859.4|857.8|857.4|859.7|859.5|857.2|856.9|95248
1612269900000|2021-02-02 12:45:00|857.7|857.5|857.9|857.6|859|858.9|856.9|856.6|78216
1612270200000|2021-02-02 12:50:00|857.8|857.5|858|857.7|858.2|857.9|857.2|856.9|22238
1612270500000|2021-02-02 12:55:00|857.9|857.6|857.8|857.7|858.7|858.4|857.6|857.3|21473
1612270800000|2021-02-02 13:00:00|857.7|857.6|856.3|856|858.2|858|856.3|856|29518
1612271100000|2021-02-02 13:05:00|856.1|856.1|855|854.7|856.1|856.1|854.5|854.3|40717
1612271400000|2021-02-02 13:10:00|854.9|854.6|854.9|854.6|856|855.6|854.7|854.4|40546
1612271700000|2021-02-02 13:15:00|854.8|854.7|854.3|854|855|854.7|853.2|853.1|77878
1612272000000|2021-02-02 13:20:00|854.2|853.9|854.7|854.5|855.1|855|853.1|852.9|52682
1612272300000|2021-02-02 13:25:00|854.6|854.4|852.3|852|854.9|854.6|852.1|852|61051
1612272600000|2021-02-02 13:30:00|852.2|851.9|853|852.9|854.1|853.6|851.8|851.5|66641
1612272900000|2021-02-02 13:35:00|853.2|853|854.5|854.2|854.6|854.3|852.8|852.7|65232
1612273200000|2021-02-02 13:40:00|854.4|854.1|854.4|854.1|855|854.7|853.5|853.3|37296
1612273500000|2021-02-02 13:45:00|854.3|854|855.1|854.9|855.2|855|854|853.7|65542
1612273800000|2021-02-02 13:50:00|855.2|855|855.5|855.1|855.7|855.4|854.1|853.8|20631
1612274100000|2021-02-02 13:55:00|855.6|855.2|855|854.6|856.1|855.9|854.5|854.3|50355
1612274400000|2021-02-02 14:00:00|854.9|854.7|854.2|854|855.9|855.6|853.9|853.7|38785
1612274700000|2021-02-02 14:05:00|854.1|854.1|854.4|854.2|854.8|854.6|854|853.7|41488
1612275000000|2021-02-02 14:10:00|854.3|854.1|854.2|853.9|855.3|855.1|853.6|853.4|56874
1612275300000|2021-02-02 14:15:00|854.1|853.8|852.5|852.4|854.4|854.2|852.5|852.4|45563
1612275600000|2021-02-02 14:20:00|852.6|852.5|855|854.8|856.4|856|852.5|852.4|128821
1612275900000|2021-02-02 14:25:00|855.1|854.7|859.7|859.4|861|860.8|854.9|854.6|334781
1612276200000|2021-02-02 14:30:00|859.8|859.3|863.9|863.6|864|863.7|858.9|858.5|287911
1612276500000|2021-02-02 14:35:00|863.8|863.7|865.9|865.6|866.6|866.1|862.8|862.5|236308
1612276800000|2021-02-02 14:40:00|866|865.7|864.6|864.3|867.5|867.1|863.6|863.1|132129
1612277100000|2021-02-02 14:45:00|864.7|864.4|862.6|862.4|864.7|864.6|862|861.6|151285
1612277400000|2021-02-02 14:50:00|862.7|862.5|863.5|863.1|864|863.8|861.8|861.4|74006
1612277700000|2021-02-02 14:55:00|863.7|863.2|863.9|863.5|865.6|865.2|862.7|862.5|123260
1612278000000|2021-02-02 15:00:00|863.8|863.3|864.4|864.3|864.7|864.3|863.1|862.7|74363
1612278300000|2021-02-02 15:05:00|864.3|864.1|863.5|863.3|865|864.7|863.2|863.1|156275
1612278600000|2021-02-02 15:10:00|863.4|863.4|863.7|863.4|864.2|864|863.2|863|80962
1612278900000|2021-02-02 15:15:00|863.8|863.5|864.1|863.8|864.9|864.8|863.2|863|81672
1612279200000|2021-02-02 15:20:00|864.2|863.9|863.1|862.8|864.8|864.5|863|862.7|39510
1612279500000|2021-02-02 15:25:00|863|862.7|862.3|862|863.4|863.1|862.1|861.7|81355
1612279800000|2021-02-02 15:30:00|862.2|862.1|863.5|863.1|863.9|863.7|862.2|862.1|94528
1612280100000|2021-02-02 15:35:00|863.4|863|863|862.8|863.7|863.5|862.6|862.3|62278
1612280400000|2021-02-02 15:40:00|862.9|862.7|864.3|864|864.5|864.3|862.9|862.6|81780
1612280700000|2021-02-02 15:45:00|864.4|864.1|865.5|865.2|866|865.8|864.2|864|103961
1612281000000|2021-02-02 15:50:00|865.6|865.3|865.7|865.5|866|865.8|864.7|864.4|58084
1612281300000|2021-02-02 15:55:00|865.6|865.6|865.7|865.5|866.4|866.2|865|864.8|58637
1612281600000|2021-02-02 16:00:00|865.6|865.4|865.6|865.5|867.2|867.1|865.5|865.3|197472
1612281900000|2021-02-02 16:05:00|865.7|865.6|866.1|865.9|866.8|866.6|865.7|865.5|80472
1612282200000|2021-02-02 16:10:00|866.3|866|867.6|867.3|867.6|867.3|866|865.7|22597
1612282500000|2021-02-02 16:15:00|867.5|867.2|867.1|866.8|867.6|867.3|866|865.8|38847
1612282800000|2021-02-02 16:20:00|867|866.7|865.2|864.9|867.1|866.8|864.3|864.1|19692
1612283100000|2021-02-02 16:25:00|865.1|864.8|863.9|863.7|865.9|865.6|863.3|863.1|41392
1612339200000|2021-02-03 08:00:00|880|879|879.8|879.2|880.9|880.1|876.6|876|374478
1612339500000|2021-02-03 08:05:00|879.7|879.1|882.5|881.8|883.4|883|876.6|876|515745
1612339800000|2021-02-03 08:10:00|882.4|881.7|881.4|880.9|886.1|885.7|879.5|879|294315
1612340100000|2021-02-03 08:15:00|881.6|881|873.1|872.7|882.3|882|873.1|872.6|346115
1612340400000|2021-02-03 08:20:00|873|872.6|872.9|872.4|874.1|873.5|871.5|871.1|196444
1612340700000|2021-02-03 08:25:00|872.8|872.3|871.5|871.1|874|873.6|871.4|871|189096
1612341000000|2021-02-03 08:30:00|871.4|871|873.9|873.5|874.2|873.9|869.3|868.9|116378
1612341300000|2021-02-03 08:35:00|873.8|873.4|870.9|870.6|874.1|873.8|870.8|870.3|96611
1612341600000|2021-02-03 08:40:00|871|870.7|866.9|866.5|871.9|871.7|866.4|866.1|165918
1612341900000|2021-02-03 08:45:00|867|866.6|867.3|866.9|867.8|867.4|865.5|865.1|57363
1612342200000|2021-02-03 08:50:00|867.5|867|864.9|864.8|868.2|867.8|864.4|864.1|120674
1612342500000|2021-02-03 08:55:00|864.8|864.6|867.1|866.7|868.9|868.5|864.7|864.4|72435
1612342800000|2021-02-03 09:00:00|867.2|866.6|865.4|865.1|867.2|866.7|864.9|864.6|70031
1612343100000|2021-02-03 09:05:00|865.3|865|863.7|863.3|865.4|865.3|863.6|863.2|108196
1612343400000|2021-02-03 09:10:00|863.6|863.2|863.9|863.4|864.2|863.7|861.8|861.6|83730
1612343700000|2021-02-03 09:15:00|863.8|863.2|863.4|863.1|864.1|863.9|862.3|861.9|88943
1612344000000|2021-02-03 09:20:00|863.3|863|864.5|864.2|865.4|865|862.6|862.4|95802
1612344300000|2021-02-03 09:25:00|864.6|864.4|863.4|863|865.3|865|862.8|862.5|70938
1612344600000|2021-02-03 09:30:00|863.3|862.9|866.5|866.1|867|866.6|862.8|862.5|62713
1612344900000|2021-02-03 09:35:00|866.8|866.2|868.4|867.9|869.5|869.3|866.8|866.2|270073
1612345200000|2021-02-03 09:40:00|868.3|867.8|869|868.6|869.3|869.2|867.8|867.5|84040
1612345500000|2021-02-03 09:45:00|869.1|868.7|867.8|867.6|870.6|870.2|867.8|867.5|146123
1612345800000|2021-02-03 09:50:00|867.9|867.8|864.3|863.9|868.5|868.4|863.6|863.3|70781
1612346100000|2021-02-03 09:55:00|864.4|864|864.7|864.2|865.4|864.9|864|863.6|56769
1612346400000|2021-02-03 10:00:00|864.6|864|866.9|866.6|866.9|866.6|864.1|863.7|86350
1612346700000|2021-02-03 10:05:00|866.8|866.5|866.2|865.8|868|867.6|865.9|865.7|34127
1612347000000|2021-02-03 10:10:00|866.1|865.7|866|865.5|867.5|867.3|865.2|865|43884
1612347300000|2021-02-03 10:15:00|865.7|865.4|864.8|864.3|866|865.7|863|862.9|51173
1612347600000|2021-02-03 10:20:00|864.7|864.2|865.5|865.1|865.8|865.5|863.4|863.1|55691
1612347900000|2021-02-03 10:25:00|865.6|865.2|866|865.5|866.3|865.9|864|863.7|57344
1612348200000|2021-02-03 10:30:00|865.9|865.6|864.4|864|867.3|866.8|864.1|863.9|61180
1612348500000|2021-02-03 10:35:00|864.3|864.1|864.6|864.4|866|865.6|864|863.9|85979
1612348800000|2021-02-03 10:40:00|864.5|864.3|863.9|863.6|865.5|865.2|863.3|863.1|50684
1612349100000|2021-02-03 10:45:00|863.8|863.5|866|865.5|866.3|866|863.5|863.2|96408
1612349400000|2021-02-03 10:50:00|865.9|865.4|865.5|865.2|866.8|866.4|865.1|864.8|88531
1612349700000|2021-02-03 10:55:00|865.4|865.1|864.3|864|865.6|865.3|864.1|864|37569
1612350000000|2021-02-03 11:00:00|864.2|864.1|864|863.8|865|864.7|863.8|863.7|49824
1612350300000|2021-02-03 11:05:00|864.1|863.7|865.3|864.9|865.5|865.2|863.8|863.7|46645
1612350600000|2021-02-03 11:10:00|865.2|865|864.1|863.9|865.9|865.5|864|863.9|26057
1612350900000|2021-02-03 11:15:00|864|863.8|864.5|864|864.5|864.1|863.2|863|79574
1612351200000|2021-02-03 11:20:00|864.4|864.1|865|864.8|866.2|865.9|864.3|864.1|109891
1612351500000|2021-02-03 11:25:00|864.9|864.9|863.9|863.8|865.1|865|863.9|863.8|51836
1612351800000|2021-02-03 11:30:00|863.8|863.7|862.4|862.3|864|863.8|862.4|862.3|35032
1612352100000|2021-02-03 11:35:00|862.5|862.4|862.4|862.2|863.5|863.4|862.3|862.2|63959
1612352400000|2021-02-03 11:40:00|862.5|862.3|861.5|861.3|863.1|863|861.1|861|41568
1612352700000|2021-02-03 11:45:00|861.4|861.2|861.6|861.4|861.8|861.6|861.2|861.1|21626
1612353000000|2021-02-03 11:50:00|861.5|861.3|861.7|861.5|862.6|862.2|861.1|861|49489
1612353300000|2021-02-03 11:55:00|861.6|861.6|863|862.5|863.2|862.8|861.6|861.5|27711
1612353600000|2021-02-03 12:00:00|862.2|861.9|861.4|861.2|863.2|862.8|861.1|860.9|34151
1612353900000|2021-02-03 12:05:00|861.3|861.1|860.6|860.1|861.8|861.7|859.8|859.7|83939
1612354200000|2021-02-03 12:10:00|860.5|860.2|863.5|863.3|864.2|863.7|859.9|859.8|139323
1612354500000|2021-02-03 12:15:00|863.6|863.2|862.6|862.3|864.6|864.4|862.5|862.2|43463
1612354800000|2021-02-03 12:20:00|862.7|862.4|861.4|861.2|862.8|862.6|861.3|861.1|61049
1612355100000|2021-02-03 12:25:00|861.5|861.3|863|862.6|863.3|862.9|861.3|861.2|32010
1612355400000|2021-02-03 12:30:00|862.9|862.5|862.6|862.3|863.4|862.9|861.8|861.7|24488
1612355700000|2021-02-03 12:35:00|862.7|862.4|863|862.7|863.4|863|862.5|862.2|18665
1612356000000|2021-02-03 12:40:00|863.1|862.8|861.7|861.4|863.6|863.4|861.3|861.2|26369
1612356300000|2021-02-03 12:45:00|861.6|861.3|861.7|861.4|863.1|862.8|861.2|861.1|28063
1612356600000|2021-02-03 12:50:00|861.8|861.5|865.1|864.7|865.3|864.9|861.8|861.5|63836
1612356900000|2021-02-03 12:55:00|865.2|864.8|865.3|865.1|865.9|865.5|864.5|864.4|55235
1612357200000|2021-02-03 13:00:00|865.2|865|865.5|865.1|866.7|866.4|864.6|864.3|36874
1612357500000|2021-02-03 13:05:00|865.4|865.2|864.3|864.1|865.8|865.5|864|863.6|30350
1612357800000|2021-02-03 13:10:00|864.2|864|863.7|863.4|864.7|864.3|863.4|863.1|17072
1612358100000|2021-02-03 13:15:00|863.8|863.3|865.4|865.1|865.7|865.5|863.8|863.3|28710
1612358400000|2021-02-03 13:20:00|865.3|865|868|867.8|870.3|870|865.2|865|325682
1612358700000|2021-02-03 13:25:00|868.1|867.9|869.4|869.2|869.9|869.4|868.1|867.8|50703
1612359000000|2021-02-03 13:30:00|869.3|869|868.8|868.6|869.8|869.4|868.5|868.2|44820
1612359300000|2021-02-03 13:35:00|868.7|868.5|871.3|870.8|871.7|871.3|868.5|868.1|98958
1612359600000|2021-02-03 13:40:00|871|870.9|871.6|871.2|871.7|871.5|870.8|870.5|49836
1612359900000|2021-02-03 13:45:00|871.7|871.3|870.9|870.6|872.4|872.2|870.7|870.5|73006
1612360200000|2021-02-03 13:50:00|870.8|870.5|872|871.6|872.3|872.1|870.5|870.3|68377
1612360500000|2021-02-03 13:55:00|871.8|871.7|870.3|870|871.9|871.8|870.2|869.9|40039
1612360800000|2021-02-03 14:00:00|870.4|870.1|869|868.7|870.5|870.2|868.8|868.6|17016
1612361100000|2021-02-03 14:05:00|868.9|868.6|867.9|867.6|869.8|869.7|866|865.8|107797
1612361400000|2021-02-03 14:10:00|867.8|867.5|867.4|867.1|868|867.9|866.9|866.8|26844
1612361700000|2021-02-03 14:15:00|867.3|867|865.8|865.5|867.7|867.6|865.7|865.4|64301
1612362000000|2021-02-03 14:20:00|865.7|865.4|866.2|866|866.8|866.4|864.4|864.2|68184
1612362300000|2021-02-03 14:25:00|866.6|865.9|866.5|866.1|867.3|867|865.9|865.7|54302
1612362600000|2021-02-03 14:30:00|866.4|865.8|867.4|867.1|867.7|867.4|865.6|865.2|102474
1612362900000|2021-02-03 14:35:00|867.6|867.2|865.1|864.6|868.1|868|864.7|864.4|69136
1612363200000|2021-02-03 14:40:00|865|864.5|864.6|864.4|865.7|865.3|863.7|863.3|39111
1612363500000|2021-02-03 14:45:00|864.5|864.3|866.9|866.7|867|866.7|864.5|864.2|82357
1612363800000|2021-02-03 14:50:00|866.8|866.6|866.6|866.3|868.1|868|866.3|866.2|106397
1612364100000|2021-02-03 14:55:00|866.7|866.4|868.3|868.1|868.7|868.3|866.2|866|66015
1612364400000|2021-02-03 15:00:00|868.4|868.3|869.6|869|869.9|869.5|867.5|867.1|33759
1612364700000|2021-02-03 15:05:00|869.7|869.1|872.5|872.3|873|872.8|869.7|869.1|138900
1612365000000|2021-02-03 15:10:00|872.6|872.1|872.3|872|872.6|872.5|870.9|870.6|261270
1612365300000|2021-02-03 15:15:00|872.4|872.1|870.9|870.5|873|872.7|870.4|870|84558
1612365600000|2021-02-03 15:20:00|871|870.6|871.9|871.6|872.4|871.8|870.4|870|90607
1612365900000|2021-02-03 15:25:00|871.8|871.7|870.2|869.9|872.6|872.4|870.1|869.7|53554
1612366200000|2021-02-03 15:30:00|870.1|870|870.9|870.6|871.5|871.3|870|869.7|65751
1612366500000|2021-02-03 15:35:00|870.8|870.7|871.6|871.4|871.7|871.5|870.1|869.8|96375
1612366800000|2021-02-03 15:40:00|871.5|871.3|872.9|872.7|873.7|873.6|871.1|870.9|81800
1612367100000|2021-02-03 15:45:00|873|872.8|876.2|876|876.3|876.2|873|872.7|178036
1612367400000|2021-02-03 15:50:00|876.1|875.9|878.2|877.9|878.4|878.2|876|875.8|114612
1612367700000|2021-02-03 15:55:00|878.1|878|876.1|876|878.4|878.3|875.7|875.4|215947
1612368000000|2021-02-03 16:00:00|876|875.9|875.4|875.2|876.3|876.2|875.2|875|93029
1612368300000|2021-02-03 16:05:00|875.5|875.3|874.4|874.1|875.7|875.6|873.8|873.5|135122
1612368600000|2021-02-03 16:10:00|874.3|874|874.8|874.7|874.9|874.8|873|872.7|166559
1612368900000|2021-02-03 16:15:00|874.7|874.6|872.4|872.2|874.8|874.7|871.7|871.5|199034
1612369200000|2021-02-03 16:20:00|872.5|872.3|871.9|871.7|872.6|872.4|871.3|871|89606
1612369500000|2021-02-03 16:25:00|871.8|871.6|871.8|871.5|872|871.8|870.3|870|278992
1612425600000|2021-02-04 08:00:00|905|903|887.8|886.5|907|906.8|887|886.2|757082
1612425900000|2021-02-04 08:05:00|887.7|886.2|863.2|861|887.8|886.2|861.1|859.5|504588
1612426200000|2021-02-04 08:10:00|863.1|863.2|856.8|855.5|869.3|868.4|855.6|855.2|672546
1612426500000|2021-02-04 08:15:00|868|865|856.1|855.3|868|865|852.8|851.5|979352
1612426800000|2021-02-04 08:20:00|856|855|845.1|844.2|856.1|855.5|843.6|843|1101493
1612427100000|2021-02-04 08:25:00|845|844.3|845.8|844.3|849.7|849.6|841.1|841|729215
1612427400000|2021-02-04 08:30:00|845.7|844|853.2|852.5|854.2|854|844.4|843.6|661478
1612427700000|2021-02-04 08:35:00|853.1|852.3|850.9|850.2|856|855.4|848.9|848.2|484297
1612428000000|2021-02-04 08:40:00|851.3|850.3|850.4|849.8|852.6|852.2|849.5|849|404481
1612428300000|2021-02-04 08:45:00|850.3|849.9|857|856.4|858.8|858.4|850.1|849.8|608755
1612428600000|2021-02-04 08:50:00|856.9|856.3|864.2|863.9|865|864.3|855.2|854.4|456414
1612428900000|2021-02-04 08:55:00|864.8|863.8|864|863.3|865.3|865.1|859.9|859.1|281381
1612429200000|2021-02-04 09:00:00|864.3|863.4|864.3|863.8|866.3|865.6|863.8|863|241503
1612429500000|2021-02-04 09:05:00|864.2|863.7|863|861.9|864.8|864.2|859.8|859.1|280277
1612429800000|2021-02-04 09:10:00|862.9|862|864.8|863.9|865|864.9|861.7|861.4|130092
1612430100000|2021-02-04 09:15:00|864|864|868.5|867.9|868.6|868|864|864|137902
1612430400000|2021-02-04 09:20:00|868.4|867.8|868.7|868|870|869.6|868|867.3|143377
1612430700000|2021-02-04 09:25:00|868.9|868.7|869.5|869.2|871.5|871|868.9|868.3|97571
1612431000000|2021-02-04 09:30:00|869.4|869|866.2|865.7|869.7|869.3|866.1|865.5|152565
1612431300000|2021-02-04 09:35:00|866.3|865.8|864.6|864.3|868|867.7|864.6|864.2|83374
1612431600000|2021-02-04 09:40:00|864.5|864.2|861.9|861.4|864.6|864.2|861.4|861|64929
1612431900000|2021-02-04 09:45:00|861.8|861.5|862|861.5|863.1|862.5|861|860.6|78570
1612432200000|2021-02-04 09:50:00|861.9|861.4|861.5|861.2|862.7|862.2|860.3|860.1|102246
1612432500000|2021-02-04 09:55:00|861.4|861.1|859.3|859|861.5|861.1|859.1|858.9|82944
1612432800000|2021-02-04 10:00:00|859.4|858.9|858.6|858.3|861.1|860.5|856.8|856.3|201973
1612433100000|2021-02-04 10:05:00|858.5|858.2|858.4|858.1|859.9|859.5|857.1|856.7|80152
1612433400000|2021-02-04 10:10:00|858.3|858.2|858|857.8|859.4|859.1|856.8|856.6|108629
1612433700000|2021-02-04 10:15:00|857.9|857.7|860.2|860|860.2|860|857.1|857|139853
1612434000000|2021-02-04 10:20:00|860.1|859.9|859.1|858.8|860.1|859.9|857.8|857.5|45397
1612434300000|2021-02-04 10:25:00|859|858.7|860.9|860.8|861.1|860.9|858.8|858.5|54408
1612434600000|2021-02-04 10:30:00|861|860.7|860.1|860|861.5|861|860|859.9|59249
1612434900000|2021-02-04 10:35:00|860|859.9|860.8|860.5|862|861.6|858.9|858.6|76781
1612435200000|2021-02-04 10:40:00|860.9|860.4|860.7|860.4|861.2|860.9|859.9|859.6|22202
1612435500000|2021-02-04 10:45:00|860.8|860.5|861.2|861|861.3|861|859.3|859.1|42661
1612435800000|2021-02-04 10:50:00|861.3|861.1|861.5|861.2|862|861.7|860.4|860.1|47140
1612436100000|2021-02-04 10:55:00|861.6|861.1|865.4|865.1|865.8|865.3|861.3|861|151520
1612436400000|2021-02-04 11:00:00|865.5|865.2|865.7|865.3|866.4|865.9|863.8|863.5|82569
1612436700000|2021-02-04 11:05:00|865.6|865.2|865.4|865|865.9|865.6|864.4|864|38137
1612437000000|2021-02-04 11:10:00|865.3|865.1|864.8|864.6|865.4|865.2|864.7|864.5|13296
1612437300000|2021-02-04 11:15:00|864.9|864.5|866.9|866.7|867.6|867.1|864.3|864|39761
1612437600000|2021-02-04 11:20:00|867|866.8|866.4|866.1|867.2|866.8|865.2|865|63571
1612437900000|2021-02-04 11:25:00|866.5|866.2|866.1|865.5|867.1|866.7|865.7|865.4|78081
1612438200000|2021-02-04 11:30:00|866|865.6|863.2|862.9|866.1|866|862.9|862.6|45821
1612438500000|2021-02-04 11:35:00|863.4|863|862.3|862.1|864.4|864.1|862.2|862.1|67123
1612438800000|2021-02-04 11:40:00|862.2|862.2|861.2|861|862.3|862.2|860.4|860.2|49140
1612439100000|2021-02-04 11:45:00|861.3|860.9|857.7|857.6|861.5|861.1|857.7|857.6|92658
1612439400000|2021-02-04 11:50:00|857.6|857.5|857.6|857.4|858.2|858.1|856.3|856|85715
1612439700000|2021-02-04 11:55:00|857.5|857.1|856.3|856|857.7|857.6|855.4|855|123765
1612440000000|2021-02-04 12:00:00|858.7|857|862.4|861.8|862.5|862.2|857.1|857|145787
1612440300000|2021-02-04 12:05:00|862.3|861.7|861.6|861.2|864.3|864|860.7|860|123371
1612440600000|2021-02-04 12:10:00|861.8|861.3|862.6|862.2|863.1|862.9|861.3|861|25215
1612440900000|2021-02-04 12:15:00|862.5|862.3|861.8|861.5|863.1|863|861.5|861.2|21221
1612441200000|2021-02-04 12:20:00|861.9|861.6|861.1|861|862.8|862.6|861|860.7|39441
1612441500000|2021-02-04 12:25:00|861.2|861.1|858.6|858.4|861.6|861.2|857.8|857.5|120196
1612441800000|2021-02-04 12:30:00|858.5|858.3|860|859.8|860.2|860|858|857.9|148344
1612442100000|2021-02-04 12:35:00|859.9|859.7|860.6|860.5|861.5|861.2|859.5|859.2|79447
1612442400000|2021-02-04 12:40:00|860.7|860.6|858.6|858.3|861.7|861.2|858.2|858|66028
1612442700000|2021-02-04 12:45:00|858.5|858.2|858.3|858|859|858.7|857.9|857.5|68990
1612443000000|2021-02-04 12:50:00|858.4|858.1|855.4|855.1|858.9|858.6|855.2|855|58441
1612443300000|2021-02-04 12:55:00|855.5|855.2|855.1|854.8|855.9|855.7|854.5|854.2|80911
1612443600000|2021-02-04 13:00:00|855|854.7|855.4|855|855.7|855.4|854.2|854|29930
1612443900000|2021-02-04 13:05:00|855.5|855.1|855.9|855.6|856.2|856|854.7|854.5|98180
1612444200000|2021-02-04 13:10:00|855.8|855.7|857.6|857.4|858.1|857.8|855.3|855|138338
1612444500000|2021-02-04 13:15:00|857.7|857.5|859.9|859.5|860.1|860|857.3|857|140066
1612444800000|2021-02-04 13:20:00|860|859.4|862|861.9|862.3|862|858.9|858.5|124366
1612445100000|2021-02-04 13:25:00|862.2|862|862.7|862.4|863.8|863.5|862.1|861.9|86522
1612445400000|2021-02-04 13:30:00|862.6|862.2|861.9|861.4|863.7|863.2|861.3|861|122402
1612445700000|2021-02-04 13:35:00|862|861.5|861.9|861.6|862.7|862.3|859.7|859.6|63554
1612446000000|2021-02-04 13:40:00|862|861.9|861.7|861.2|864|863.6|861.7|861.1|46217
1612446300000|2021-02-04 13:45:00|861.6|861.1|862.8|862.3|862.9|862.6|861.2|860.7|33197
1612446600000|2021-02-04 13:50:00|862.7|862.4|862|861.6|863.9|863.5|861.9|861.4|70171
1612446900000|2021-02-04 13:55:00|862.1|861.7|863.7|863.4|864.3|864.2|862|861.6|174790
1612447200000|2021-02-04 14:00:00|863.8|863.3|863.4|863|864.8|864.6|862.8|862.6|75761
1612447500000|2021-02-04 14:05:00|863.5|863.1|864.4|864|866|865.7|863.3|863.1|46781
1612447800000|2021-02-04 14:10:00|864.5|864.1|865.5|865.2|865.6|865.2|863.6|863.4|36019
1612448100000|2021-02-04 14:15:00|865.4|865.1|865.9|865.8|866.8|866.6|865.1|864.8|72804
1612448400000|2021-02-04 14:20:00|866|865.7|865.2|864.9|866.3|866.1|863.5|863.2|178156
1612448700000|2021-02-04 14:25:00|865.1|864.8|867.3|867.1|867.6|867.3|864.5|864.1|79176
1612449000000|2021-02-04 14:30:00|867.4|867.2|870.4|869.8|873|872.6|867.1|866.7|344158
1612449300000|2021-02-04 14:35:00|870.3|869.9|874.2|873.5|874.5|874.2|870.2|869.8|276430
1612449600000|2021-02-04 14:40:00|874.1|873.6|874.8|874.4|876|875.8|872.2|872.1|162811
1612449900000|2021-02-04 14:45:00|874.7|874.3|877.1|876.7|877.7|877.1|873.7|873.5|158244
1612450200000|2021-02-04 14:50:00|877|876.8|874.7|874.4|877.1|876.9|874.4|874.1|61274
1612450500000|2021-02-04 14:55:00|874.9|874.5|877.5|877|878.1|878|874.6|874.4|85260
1612450800000|2021-02-04 15:00:00|877.4|876.9|875.4|874.9|877.4|877|874.4|873.9|178587
1612451100000|2021-02-04 15:05:00|875.5|874.1|876.6|876.1|877.7|877.6|874.8|874|162065
1612451400000|2021-02-04 15:10:00|876.7|876.2|876.5|876.2|878.4|877.8|876|875.7|146027
1612451700000|2021-02-04 15:15:00|876.6|876.3|876|875.7|879.3|879.1|875.6|875.1|134449
1612452000000|2021-02-04 15:20:00|876.1|875.8|879|878.7|879.8|879.7|875.6|875.3|147694
1612452300000|2021-02-04 15:25:00|878.9|878.8|874.3|873.7|879.5|879.2|874|873.6|150579
1612452600000|2021-02-04 15:30:00|874.2|873.8|874.8|874.3|876.4|876|874|873.8|85094
1612452900000|2021-02-04 15:35:00|874.9|874.4|874.1|873.8|875.2|874.9|873|872.7|130343
1612453200000|2021-02-04 15:40:00|874.3|873.9|874|873.9|876.6|876.4|873.2|873.1|134957
1612453500000|2021-02-04 15:45:00|873.9|873.8|872.2|871.8|875|874.9|871.9|871.7|152918
1612453800000|2021-02-04 15:50:00|872.1|871.9|874|873.7|874.1|874|871.8|871.7|93428
1612454100000|2021-02-04 15:55:00|874.1|873.8|871.1|870.9|874.1|873.8|871.1|870.9|95162
1612454400000|2021-02-04 16:00:00|871|870.8|872.9|872.6|874.6|874.4|871|870.7|170434
1612454700000|2021-02-04 16:05:00|872.8|872.5|869.3|869.1|873.5|873.2|869.3|869|82837
1612455000000|2021-02-04 16:10:00|869.4|869.2|871.3|871|871.4|871|869.4|869.2|145282
1612455300000|2021-02-04 16:15:00|871.2|871.1|870|869.7|871.5|871.3|869.7|869.5|197944
1612455600000|2021-02-04 16:20:00|869.9|869.6|870.7|870.5|871.9|871.8|869.7|869.4|225171
1612455900000|2021-02-04 16:25:00|870.6|870.6|872.2|871.7|872.8|872.5|870.4|870.2|172405
1612512000000|2021-02-05 08:00:00|872.4|871.1|865.1|864.5|872.4|871.1|863.7|863.3|282033
1612512300000|2021-02-05 08:05:00|865|864.3|863.6|863.3|867.2|867|862.3|862|208537
1612512600000|2021-02-05 08:10:00|863.5|863.2|859.9|859.5|864|863.6|858.1|857.4|290936
1612512900000|2021-02-05 08:15:00|860|859.6|857.6|857.1|861|860.6|856.3|856.1|294060
1612513200000|2021-02-05 08:20:00|857.5|857|853.9|853.5|857.7|857.3|853.8|853.5|243753
1612513500000|2021-02-05 08:25:00|854|853.6|854|853.3|854.8|854.4|852.5|852.1|163178
1612513800000|2021-02-05 08:30:00|853.9|853.2|858.3|857.8|858.9|858.4|853.4|852.8|167831
1612514100000|2021-02-05 08:35:00|858.2|857.9|858.6|858.2|859.8|859.7|857.5|856.9|111102
1612514400000|2021-02-05 08:40:00|858.5|858.5|859.2|859|861.3|861|858.5|858.2|199802
1612514700000|2021-02-05 08:45:00|859.1|858.9|863.6|863.2|863.6|863.4|858.2|858|222314
1612515000000|2021-02-05 08:50:00|863.5|863.1|863.2|863|865.4|865.1|862.8|862.3|183513
1612515300000|2021-02-05 08:55:00|863.1|862.9|861.3|860.8|863.9|863.4|860.6|860.3|68670
1612515600000|2021-02-05 09:00:00|861.2|860.9|858.6|858.1|861.8|861.5|858.2|858|92933
1612515900000|2021-02-05 09:05:00|858.7|858.3|864.7|864.2|865|864.7|858.7|858.3|56668
1612516200000|2021-02-05 09:10:00|864.6|863.9|863.2|862.9|864.6|863.9|863|862.7|59976
1612516500000|2021-02-05 09:15:00|863.3|863|865.7|865.4|865.9|865.4|863.3|863|55917
1612516800000|2021-02-05 09:20:00|865.6|865.3|866|865.8|867.3|867|865.3|865.1|99701
1612517100000|2021-02-05 09:25:00|865.9|865.6|863.3|863.1|866.1|865.9|863.2|863.1|50916
1612517400000|2021-02-05 09:30:00|863.2|863.2|866.3|865.9|866.4|865.9|862.9|862.5|78670
1612517700000|2021-02-05 09:35:00|866.2|865.8|866.2|865.8|867.7|867.3|865.6|865.2|56987
1612518000000|2021-02-05 09:40:00|866.3|866|868.9|868.6|869|868.7|865.3|865.1|179330
1612518300000|2021-02-05 09:45:00|868.8|868.3|868.5|868.2|869|868.7|867.8|867.6|122991
1612518600000|2021-02-05 09:50:00|868.6|868.3|870.2|869.9|870.4|870.1|868.6|868.3|154736
1612518900000|2021-02-05 09:55:00|870.1|869.7|869.6|869.2|870.8|870.7|869.2|868.7|53537
1612519200000|2021-02-05 10:00:00|869.5|869.3|867.8|867.6|869.8|869.5|867.7|867.6|84026
1612519500000|2021-02-05 10:05:00|867.9|867.7|867|866.9|868.2|868|865.6|865.3|126445
1612519800000|2021-02-05 10:10:00|867.2|866.8|867.4|867.2|868|867.9|867|866.8|148056
1612520100000|2021-02-05 10:15:00|867.3|867.1|869.4|869.2|869.4|869.2|867|866.8|91819
1612520400000|2021-02-05 10:20:00|869.3|869.1|868.2|867.9|871|870.6|868.1|867.9|98027
1612520700000|2021-02-05 10:25:00|868.3|867.8|869.4|869.1|869.5|869.2|867.9|867.7|48575
1612521000000|2021-02-05 10:30:00|869.3|869|871.2|871|871.3|871.1|869|868.8|70305
1612521300000|2021-02-05 10:35:00|871.4|871.1|873|872.8|873|872.9|871.2|871|204396
1612521600000|2021-02-05 10:40:00|873.1|872.9|872.8|872.3|874.5|874.2|871.9|871.6|108367
1612521900000|2021-02-05 10:45:00|872.7|872.4|872.5|872.2|873.6|873.5|872.1|871.9|44812
1612522200000|2021-02-05 10:50:00|872.4|872.3|872.5|872.2|873.4|873.1|871.2|871|55121
1612522500000|2021-02-05 10:55:00|872.6|872.1|872.4|872.1|872.9|872.7|871.8|871.6|128375
1612522800000|2021-02-05 11:00:00|872.3|872|872.9|872.5|873|872.9|871.8|871.5|42235
1612523100000|2021-02-05 11:05:00|872.8|872.4|874.5|874.2|874.9|874.8|872.6|872.4|82871
1612523400000|2021-02-05 11:10:00|874.6|874.3|871.5|871.4|874.9|874.6|871.5|871.4|50976
1612523700000|2021-02-05 11:15:00|871.4|871.3|871.3|870.9|871.7|871.4|870.3|870|84843
1612524000000|2021-02-05 11:20:00|871.2|871|871.3|870.9|872|871.8|871|870.7|117974
1612524300000|2021-02-05 11:25:00|871.4|871|869.9|869.6|872.3|872.2|869.7|869.3|72916
1612524600000|2021-02-05 11:30:00|869.8|869.5|870.4|869.9|871.1|870.8|869.6|869.4|22257
1612524900000|2021-02-05 11:35:00|870.3|870|868|867.7|870.3|870|867.9|867.5|39048
1612525200000|2021-02-05 11:40:00|867.9|867.6|869.5|869.1|870.3|870.1|867.9|867.6|29603
1612525500000|2021-02-05 11:45:00|869.4|869.2|870.7|870.4|870.7|870.5|869.3|869.1|24370
1612525800000|2021-02-05 11:50:00|870.6|870.3|870.8|870.4|872.2|871.9|870.5|870.3|49069
1612526100000|2021-02-05 11:55:00|870.9|870.5|870.6|870.4|871.5|871.1|870|869.8|37309
1612526400000|2021-02-05 12:00:00|869.1|868.4|870.7|870.3|870.7|870.6|869.1|868.4|300786
1612526700000|2021-02-05 12:05:00|870.6|870.4|871.9|871.6|873|872.7|870.3|870.1|54815
1612527000000|2021-02-05 12:10:00|871.8|871.7|871.7|871.3|872.4|872.1|871.1|870.8|21436
1612527300000|2021-02-05 12:15:00|871.8|871.4|870.3|870.1|871.8|871.5|870.1|870|21970
1612527600000|2021-02-05 12:20:00|870.2|870|870.5|870.1|871.4|871|870.1|869.9|55716
1612527900000|2021-02-05 12:25:00|870.4|870|870.3|870|870.9|870.6|869.5|869.3|18732
1612528200000|2021-02-05 12:30:00|870.2|869.9|870.3|870.2|870.6|870.3|869.8|869.6|17844
1612528500000|2021-02-05 12:35:00|870.4|870.3|868.9|868.5|871|870.8|868.7|868.4|48043
1612528800000|2021-02-05 12:40:00|868.8|868.4|868.9|868.8|869.3|869.1|866.9|866.6|36101
1612529100000|2021-02-05 12:45:00|869|868.6|869.1|868.9|869.7|869.4|868.8|868.6|42231
1612529400000|2021-02-05 12:50:00|869|868.8|867.1|866.9|869.1|868.9|866.3|866.1|107271
1612529700000|2021-02-05 12:55:00|867|866.8|866.8|866.5|867.3|867|866.2|866|40058
1612530000000|2021-02-05 13:00:00|866.9|866.6|864.7|864.5|867|866.7|864.6|864.2|69048
1612530300000|2021-02-05 13:05:00|864.6|864.4|864.8|864.5|865.7|865.4|864.2|864|98286
1612530600000|2021-02-05 13:10:00|864.7|864.4|864.8|864.5|865|864.9|864.3|864.1|27714
1612530900000|2021-02-05 13:15:00|865.1|864.6|865.4|865.1|866.5|866.3|864.8|864.5|75476
1612531200000|2021-02-05 13:20:00|865.5|865.2|866.3|866.1|867.3|867.1|865.5|865.2|58845
1612531500000|2021-02-05 13:25:00|866.4|866.2|864.1|864|866.6|866.3|863.9|863.5|88237
1612531800000|2021-02-05 13:30:00|864.3|864.1|860.2|859.9|864.7|864.2|859.3|859|190961
1612532100000|2021-02-05 13:35:00|860.3|860|861.7|861.5|862|861.9|859.7|859.4|124199
1612532400000|2021-02-05 13:40:00|861.8|861.6|861.4|861.3|862.1|861.9|860.4|860.1|74167
1612532700000|2021-02-05 13:45:00|861.5|861.4|862.9|862.6|863.4|863.1|861.3|861.1|29105
1612533000000|2021-02-05 13:50:00|863|862.7|866.9|866.6|867.3|866.9|862.9|862.6|105415
1612533300000|2021-02-05 13:55:00|866.8|866.5|866.8|866.4|867.8|867.5|866.1|865.8|103806
1612533600000|2021-02-05 14:00:00|866.7|866.5|867|866.6|867.9|867.6|866.4|866|29302
1612533900000|2021-02-05 14:05:00|867.1|866.7|868.5|868.1|868.6|868.3|866.5|866.2|66482
1612534200000|2021-02-05 14:10:00|868.6|868.2|868.6|868.5|869|868.6|867.5|867.1|40683
1612534500000|2021-02-05 14:15:00|868.7|868.6|868.5|868.2|869.1|868.8|867.4|867|31534
1612534800000|2021-02-05 14:20:00|868.4|868.1|866.7|866.4|869.5|869.1|866.4|866.3|116107
1612535100000|2021-02-05 14:25:00|866.8|866.5|867.1|866.7|867.6|867.4|866|865.6|72632
1612535400000|2021-02-05 14:30:00|867.2|866.8|867.7|867.2|869.3|868.9|866.6|866.3|200536
1612535700000|2021-02-05 14:35:00|867.6|867|864.3|864|867.9|867.5|863.7|863.5|59087
1612536000000|2021-02-05 14:40:00|864.2|863.9|863.6|863.4|867.3|867.1|862.8|862.5|78974
1612536300000|2021-02-05 14:45:00|863.5|863.2|865|864.7|865.7|865.3|862.8|862.4|49417
1612536600000|2021-02-05 14:50:00|865.1|864.8|865.2|864.9|865.7|865.3|864.4|864|32163
1612536900000|2021-02-05 14:55:00|865.3|865|860.9|860.6|865.5|865.2|860.8|860.5|104314
1612537200000|2021-02-05 15:00:00|860.8|860.5|859.2|858.8|861.2|861|859|858.6|186586
1612537500000|2021-02-05 15:05:00|859.1|858.6|863.4|863|863.5|863.1|858.7|858.2|122813
1612537800000|2021-02-05 15:10:00|863.3|863.1|861|860.5|864.7|864.4|860.7|860.4|110289
1612538100000|2021-02-05 15:15:00|860.9|860.6|860.8|860.5|862.6|862.3|860.2|860|228788
1612538400000|2021-02-05 15:20:00|860.9|860.6|862.4|862.3|863|862.8|860.4|860.2|102302
1612538700000|2021-02-05 15:25:00|862.5|862.4|865.3|865.1|866.6|866.3|862.5|862.4|125505
1612539000000|2021-02-05 15:30:00|865.4|865.2|865.2|865|866.9|866.6|864.8|864.4|159522
1612539300000|2021-02-05 15:35:00|865.1|865.1|864.8|864.7|865.7|865.4|864.2|864|98971
1612539600000|2021-02-05 15:40:00|864.7|864.6|864.1|863.8|865|864.9|863.2|863|66252
1612539900000|2021-02-05 15:45:00|864.2|863.9|863.4|863.3|864.3|864.1|862.6|862.3|73495
1612540200000|2021-02-05 15:50:00|863.6|863.4|862.2|861.9|865.2|864.9|862.2|861.9|94673
1612540500000|2021-02-05 15:55:00|862.3|862|860.5|860.2|863.2|863|860.3|860.1|110493
1612540800000|2021-02-05 16:00:00|860.6|860.5|859.6|859.3|861.7|861.4|859|858.7|165775
1612541100000|2021-02-05 16:05:00|859.5|859.2|857.3|857.1|860.1|859.8|857.1|857|287298
1612541400000|2021-02-05 16:10:00|857.2|857.2|858.7|858.6|860.5|860.2|857.2|857|139064
1612541700000|2021-02-05 16:15:00|858.8|858.7|858.3|858|859.7|859.5|858.1|858|68036
1612542000000|2021-02-05 16:20:00|858.2|858.1|858.8|858.6|859.5|859.2|857.1|857|162912
1612542300000|2021-02-05 16:25:00|858.7|858.7|858.6|858.1|860.1|859.6|858.1|857.9|181381
1612771200000|2021-02-08 08:00:00|864.1|861.4|870|869.4|870.3|869.9|862.7|861.4|197061
1612771500000|2021-02-08 08:05:00|869.9|869.5|868.6|867.9|871.7|871.6|865|864.6|184068
1612771800000|2021-02-08 08:10:00|868.5|868.1|867.2|866.7|868.5|868.1|864.7|864.2|109857
1612772100000|2021-02-08 08:15:00|867.3|866.8|866.9|866.2|869|868.4|866.1|865.7|108517
1612772400000|2021-02-08 08:20:00|867|866.3|870.8|870.1|871.2|870.8|866.9|866.3|186084
1612772700000|2021-02-08 08:25:00|870.7|870.2|873.8|873.5|873.9|873.5|870.4|869.9|208950
1612773000000|2021-02-08 08:30:00|873.9|873.6|879.5|879.2|879.6|879.3|873.1|872.8|307909
1612773300000|2021-02-08 08:35:00|879.4|879|877.5|877.1|879.4|879.2|877.4|877.1|232120
1612773600000|2021-02-08 08:40:00|877.6|877.2|875.7|875.3|877.8|877.3|873.4|873.2|190917
1612773900000|2021-02-08 08:45:00|875.8|875.4|874.1|873.8|876.6|876.3|874|873.8|161992
1612774200000|2021-02-08 08:50:00|874|873.7|874.6|874.1|875.1|875|873.1|873|92725
1612774500000|2021-02-08 08:55:00|874.5|874.2|874.3|874.1|875.4|875.1|871.8|871.6|82282
1612774800000|2021-02-08 09:00:00|874.2|874.2|875.7|875.5|875.8|875.5|874.2|874.2|125547
1612775100000|2021-02-08 09:05:00|875.8|875.6|875.4|875.2|877|876.8|875|874.7|105166
1612775400000|2021-02-08 09:10:00|875.5|875.3|875.2|874.9|875.6|875.5|874.2|873.9|64703
1612775700000|2021-02-08 09:15:00|875.1|875|875.6|875.3|876.8|876.6|875.1|874.9|36769
1612776000000|2021-02-08 09:20:00|875.5|875.1|875.7|875.3|876|875.8|873.8|873.5|47261
1612776300000|2021-02-08 09:25:00|875.6|875.2|873.8|873.4|875.7|875.4|873.7|873.3|58407
1612776600000|2021-02-08 09:30:00|873.7|873.3|874.1|873.9|874.5|874.1|871.6|871.1|37673
1612776900000|2021-02-08 09:35:00|874.3|874|875.4|875|875.5|875|873.8|873.4|57385
1612777200000|2021-02-08 09:40:00|875.5|875.1|876.7|876.4|877.8|877.6|875.2|874.9|189012
1612777500000|2021-02-08 09:45:00|876.6|876.5|877.5|877.1|877.5|877.3|876|875.7|68206
1612777800000|2021-02-08 09:50:00|877.4|877|879|878.8|879|878.9|876.7|876.3|99107
1612778100000|2021-02-08 09:55:00|879.1|878.9|879.8|879.6|880.6|880.4|878.8|878.5|195712
1612778400000|2021-02-08 10:00:00|879.7|879.4|877.2|876.9|879.9|879.6|876.4|876.1|143330
1612778700000|2021-02-08 10:05:00|876.9|876.8|877.5|877.2|878.4|878|876.9|876.8|54599
1612779000000|2021-02-08 10:10:00|877.6|877.3|877.7|877.5|878|877.9|877.2|877|44002
1612779300000|2021-02-08 10:15:00|877.6|877.4|876|875.6|877.9|877.7|875.9|875.6|42178
1612779600000|2021-02-08 10:20:00|875.9|875.5|873|872.8|875.9|875.6|872.8|872.7|39544
1612779900000|2021-02-08 10:25:00|873.1|872.9|872.5|872.3|873.5|873.3|872.1|872|56248
1612780200000|2021-02-08 10:30:00|872.6|872.2|871.5|871.1|872.6|872.3|870.3|870|97395
1612780500000|2021-02-08 10:35:00|871.4|871|871.2|870.9|871.7|871.2|870.2|870|53930
1612780800000|2021-02-08 10:40:00|871.1|870.8|870.8|870.5|871.4|871|870.3|870|26628
1612781100000|2021-02-08 10:45:00|870.9|870.6|870.4|870.1|870.9|870.6|869.6|869.4|41059
1612781400000|2021-02-08 10:50:00|870.3|870.2|870.6|870.4|870.8|870.6|870|869.7|45227
1612781700000|2021-02-08 10:55:00|870.4|870.3|871|870.6|871.4|871.1|870.4|870.3|22687
1612782000000|2021-02-08 11:00:00|871.1|871|872.1|871.8|872.4|872.2|870.9|870.6|72832
1612782300000|2021-02-08 11:05:00|872|871.7|871.9|871.8|872.3|871.9|871.4|871.2|13769
1612782600000|2021-02-08 11:10:00|872|871.9|872.4|872.2|872.9|872.6|871.9|871.6|18495
1612782900000|2021-02-08 11:15:00|872.3|872.1|873.1|872.8|873.2|873|871.7|871.4|9656
1612783200000|2021-02-08 11:20:00|873.2|872.9|873.5|873.3|873.6|873.3|872.8|872.5|17978
1612783500000|2021-02-08 11:25:00|873.6|873.2|874.1|873.9|874.9|874.5|873.6|873.2|44881
1612783800000|2021-02-08 11:30:00|874|873.8|872.8|872.5|874.7|874.5|872.6|872.2|53026
1612784100000|2021-02-08 11:35:00|872.7|872.6|872.8|872.4|873|872.7|871.8|871.6|20364
1612784400000|2021-02-08 11:40:00|872.9|872.5|872.3|872.1|873|872.7|872.1|871.9|16881
1612784700000|2021-02-08 11:45:00|872.2|872|872.9|872.5|873.5|873.2|871.9|871.6|33695
1612785000000|2021-02-08 11:50:00|873|872.6|871.8|871.3|873.1|872.7|871.4|871.1|33561
1612785300000|2021-02-08 11:55:00|871.7|871.4|872.3|872.1|872.6|872.2|871.1|871|14891
1612785600000|2021-02-08 12:00:00|872.4|872.9|871.7|871.5|873.7|873|871.7|871.4|38659
1612785900000|2021-02-08 12:05:00|871.6|871.6|870.9|870.7|872|871.6|870.9|870.7|22122
1612786200000|2021-02-08 12:10:00|870.8|870.8|871.4|871.2|871.5|871.3|870.3|870.1|23202
1612786500000|2021-02-08 12:15:00|871.3|871.1|869.7|869.5|871.4|871.1|869.7|869.4|31266
1612786800000|2021-02-08 12:20:00|869.6|869.4|870|869.7|870.5|870.2|869.2|869|30048
1612787100000|2021-02-08 12:25:00|870.1|869.8|869.5|869.3|870.5|870.2|869.2|869|22756
1612787400000|2021-02-08 12:30:00|869.4|869.2|868.9|868.8|869.5|869.3|868.7|868.6|40933
1612787700000|2021-02-08 12:35:00|869|868.9|868|867.8|869.2|869|866.7|866.5|100563
1612788000000|2021-02-08 12:40:00|867.9|867.7|867.7|867.5|868.9|868.6|867.1|866.9|32020
1612788300000|2021-02-08 12:45:00|867.8|867.6|868.4|868|868.5|868.3|867.3|867|20255
1612788600000|2021-02-08 12:50:00|868.3|867.9|867.5|867.2|868.4|868.2|866.9|866.7|36900
1612788900000|2021-02-08 12:55:00|867.6|867.3|869|868.8|870|869.9|867.2|867|101455
1612789200000|2021-02-08 13:00:00|869.1|868.9|869.1|868.9|869.9|869.5|868.7|868.5|31891
1612789500000|2021-02-08 13:05:00|869.2|869|870.2|870.1|870.4|870.1|869.1|868.9|30945
1612789800000|2021-02-08 13:10:00|870.1|870|871.5|871.2|871.7|871.5|869.6|869.4|61145
1612790100000|2021-02-08 13:15:00|871.4|871.5|870.1|869.8|871.7|871.6|869.3|869|48245
1612790400000|2021-02-08 13:20:00|870|869.7|870.5|870.2|871.2|871.1|869.5|869.4|47199
1612790700000|2021-02-08 13:25:00|870.6|870.3|868.9|868.8|870.8|870.5|868.9|868.6|53688
1612791000000|2021-02-08 13:30:00|868.8|868.7|869.4|869.2|869.5|869.3|868.7|868.4|33314
1612791300000|2021-02-08 13:35:00|869.3|869.1|868.1|867.9|869.6|869.5|868.1|867.8|38772
1612791600000|2021-02-08 13:40:00|868.2|867.8|868.9|868.7|868.9|868.7|867.5|867.4|49834
1612791900000|2021-02-08 13:45:00|868.8|868.6|866.8|866.7|868.8|868.6|866.8|866.6|40860
1612792200000|2021-02-08 13:50:00|867|866.8|865.3|865.2|867|866.8|865|864.8|79681
1612792500000|2021-02-08 13:55:00|865.4|865.3|866.9|866.6|867.2|866.9|864.8|864.5|134080
1612792800000|2021-02-08 14:00:00|867|866.7|867.3|867|867.5|867.1|865.4|865.2|50631
1612793100000|2021-02-08 14:05:00|867.4|867.1|867.7|867.4|867.8|867.6|866.5|866.2|34743
1612793400000|2021-02-08 14:10:00|867.6|867.2|867.6|867.3|867.9|867.8|867.2|866.9|30969
1612793700000|2021-02-08 14:15:00|867.5|867.2|867.7|867.6|867.9|867.8|867.1|867|29581
1612794000000|2021-02-08 14:20:00|867.6|867.5|868.2|867.9|868.9|868.7|867.5|867.2|34213
1612794300000|2021-02-08 14:25:00|868.1|867.8|868.7|868.5|868.7|868.6|867.5|867.3|75061
1612794600000|2021-02-08 14:30:00|868.8|868.6|871.9|871.7|871.9|871.8|868.7|868.5|108206
1612794900000|2021-02-08 14:35:00|872|871.8|875.1|874.7|876.7|876.4|872|871.8|138895
1612795200000|2021-02-08 14:40:00|875.2|874.8|875.3|875|876.6|876.4|874.7|874.6|149278
1612795500000|2021-02-08 14:45:00|875.2|874.9|877.7|877.4|877.7|877.5|875.2|874.9|97739
1612795800000|2021-02-08 14:50:00|877.6|877.5|879.4|879.3|879.9|879.6|877.6|877.5|173163
1612796100000|2021-02-08 14:55:00|879.6|879.4|879.9|879.6|880.6|880.4|878.5|878|247716
1612796400000|2021-02-08 15:00:00|879.8|879.4|880.9|880.7|882|881.9|878.6|878.5|229067
1612796700000|2021-02-08 15:05:00|881|880.8|876|875.5|881.1|880.9|875.8|875.5|238381
1612797000000|2021-02-08 15:10:00|875.9|875.4|875.3|875|876.6|876.4|873.4|873.1|77499
1612797300000|2021-02-08 15:15:00|875.2|874.8|874.3|874|875.4|875.2|873.8|873.6|91041
1612797600000|2021-02-08 15:20:00|874.2|873.9|874.6|874.3|876.1|875.9|873.8|873.5|121163
1612797900000|2021-02-08 15:25:00|874.7|874.4|876|875.6|876.3|876.1|874.7|874.4|49146
1612798200000|2021-02-08 15:30:00|875.9|875.7|875.6|875.5|876.6|876.2|875.6|875.4|58641
1612798500000|2021-02-08 15:35:00|875.5|875.4|878.3|878.1|878.3|878.1|875.2|875|162302
1612798800000|2021-02-08 15:40:00|878.4|878|879.6|879.3|879.9|879.7|878.1|878|127429
1612799100000|2021-02-08 15:45:00|879.5|879.4|879.6|879.3|879.9|879.7|878.6|878.3|105224
1612799400000|2021-02-08 15:50:00|879.5|879.4|880.6|880.4|880.9|880.6|879.4|879.2|76408
1612799700000|2021-02-08 15:55:00|880.7|880.5|881.8|881.5|881.8|881.7|880.3|880|325593
1612800000000|2021-02-08 16:00:00|881.9|881.6|880.6|880.3|882|881.8|879.6|879.5|169695
1612800300000|2021-02-08 16:05:00|880.5|880.2|879.3|879.1|880.5|880.4|878.1|878|136870
1612800600000|2021-02-08 16:10:00|879.2|879.2|876.8|876.6|879.8|879.7|876.8|876.5|216222
1612800900000|2021-02-08 16:15:00|876.7|876.5|877.3|876.9|877.6|877.4|876.1|876|105382
1612801200000|2021-02-08 16:20:00|877.2|877|877.7|877.5|878.6|878.4|876.7|876.5|155744
1612801500000|2021-02-08 16:25:00|877.6|877.4|877|876.4|878.1|877.9|875.5|875.2|200480
1612857600000|2021-02-09 08:00:00|876.1|876|870.7|870|879.9|877.7|869.5|868.6|205482
1612857900000|2021-02-09 08:05:00|870.6|870.1|867.9|867.2|870.9|870.1|865.5|865.1|264925
1612858200000|2021-02-09 08:10:00|868|867.3|868.5|867.8|872.6|872.3|867.9|867.1|78002
1612858500000|2021-02-09 08:15:00|868.6|867.9|869.4|868.9|870.4|870|866.4|865.6|112111
1612858800000|2021-02-09 08:20:00|869.3|868.8|870.3|869.8|870.8|870.1|868.8|868.3|88477
1612859100000|2021-02-09 08:25:00|870.4|869.9|871.7|871|871.7|871.2|870.2|869.8|35411
1612859400000|2021-02-09 08:30:00|871.6|870.9|872.6|872.1|873.7|872.9|870.6|870|52160
1612859700000|2021-02-09 08:35:00|872.7|872.2|872.7|872.4|873.8|873.2|872.1|871.7|42422
1612860000000|2021-02-09 08:40:00|872.6|872.3|872.6|872.1|873.4|872.9|871.8|871.4|39077
1612860300000|2021-02-09 08:45:00|872.5|872|872.2|871.9|872.6|872.3|871.5|871.1|38895
1612860600000|2021-02-09 08:50:00|872.1|871.8|871.7|871.3|872.4|871.9|870.5|870.2|58341
1612860900000|2021-02-09 08:55:00|871.8|871.4|870.2|869.8|872|871.7|870.1|869.7|57366
1612861200000|2021-02-09 09:00:00|870.1|869.7|869.5|869.1|870.2|869.7|868.9|868.5|56896
1612861500000|2021-02-09 09:05:00|869.4|869|867.8|867.5|869.5|869|867.3|867|79713
1612861800000|2021-02-09 09:10:00|867.7|867.6|869.1|868.7|869.4|868.9|867.5|867.2|53338
1612862100000|2021-02-09 09:15:00|869|868.6|866|865.7|869.1|868.7|865.4|865.3|70243
1612862400000|2021-02-09 09:20:00|866.1|865.8|867.5|867.2|867.6|867.4|864.8|864.4|125009
1612862700000|2021-02-09 09:25:00|867.4|867.3|867.9|867.5|869.4|869.2|867.4|867.3|45812
1612863000000|2021-02-09 09:30:00|867.8|867.4|865.7|865.3|867.8|867.4|865.3|865.1|27455
1612863300000|2021-02-09 09:35:00|865.6|865.4|864.5|864.2|866.5|866.2|864.2|864|72958
1612863600000|2021-02-09 09:40:00|864.4|864.1|864.5|864.1|865.7|865.4|864.3|864|53175
1612863900000|2021-02-09 09:45:00|864.6|864.2|865.6|865.1|866.3|865.9|864.6|864.2|29713
1612864200000|2021-02-09 09:50:00|865.7|865.2|866.8|866.6|867|866.8|865.5|865.2|28146
1612864500000|2021-02-09 09:55:00|866.7|866.7|867.5|867.2|867.8|867.6|866.4|866.1|60821
1612864800000|2021-02-09 10:00:00|867.4|867.1|866.8|866.6|867.6|867.4|866|865.7|33116
1612865100000|2021-02-09 10:05:00|866.9|866.7|866.5|866.3|867.8|867.4|866.5|866.1|36200
1612865400000|2021-02-09 10:10:00|866.6|866.4|865.9|865.5|866.9|866.6|865|864.7|37894
1612865700000|2021-02-09 10:15:00|866|865.6|865.5|865.2|866.3|866|865.4|865.1|46746
1612866000000|2021-02-09 10:20:00|865.6|865.3|864.1|863.9|865.8|865.6|863.2|863|100449
1612866300000|2021-02-09 10:25:00|864|864|864.1|863.9|864.3|864.1|863.4|863.1|49750
1612866600000|2021-02-09 10:30:00|864.2|864|864.1|864|865.7|865.5|864.1|864|59794
1612866900000|2021-02-09 10:35:00|864.2|864.1|864.8|864.6|864.9|864.7|864|863.7|29845
1612867200000|2021-02-09 10:40:00|864.7|864.5|864.2|864.1|864.9|864.7|864|863.7|51692
1612867500000|2021-02-09 10:45:00|864.3|864.2|862.9|862.7|864.5|864.4|862.3|862.2|66434
1612867800000|2021-02-09 10:50:00|862.8|862.6|863.9|863.7|864|863.8|862.5|862.3|39893
1612868100000|2021-02-09 10:55:00|864|863.8|864.5|864.2|865|864.9|863.5|863.3|83121
1612868400000|2021-02-09 11:00:00|864.6|864.3|863.8|863.5|864.8|864.5|863.6|863.3|55536
1612868700000|2021-02-09 11:05:00|863.7|863.4|862.7|862.5|863.7|863.5|861.4|861|72809
1612869000000|2021-02-09 11:10:00|862.8|862.4|862.7|862.4|863.6|863.3|862.1|861.9|38336
1612869300000|2021-02-09 11:15:00|862.6|862.3|863.9|863.6|864|863.7|862.3|861.9|36034
1612869600000|2021-02-09 11:20:00|863.8|863.7|863.7|863.4|864.5|864.2|862.7|862.3|68550
1612869900000|2021-02-09 11:25:00|863.6|863.3|864.8|864.6|865|864.6|863.5|863.2|43168
1612870200000|2021-02-09 11:30:00|864.7|864.7|864.5|864.3|865.6|865.4|864.5|864.2|44378
1612870500000|2021-02-09 11:35:00|864.6|864.2|865.3|865.1|865.4|865.2|864.1|863.9|31441
1612870800000|2021-02-09 11:40:00|865.4|865.2|866.1|865.9|866.1|865.9|865.3|865.1|24195
1612871100000|2021-02-09 11:45:00|866|865.8|867.1|866.8|867.2|866.9|865.8|865.5|35991
1612871400000|2021-02-09 11:50:00|867|866.7|867.2|867|867.8|867.6|866.9|866.7|46982
1612871700000|2021-02-09 11:55:00|867.1|866.9|866.9|866.6|867.3|867.2|866|865.8|54759
1612872000000|2021-02-09 12:00:00|866.8|866.7|867.1|867|868|867.7|866.8|866.7|33854
1612872300000|2021-02-09 12:05:00|867.2|867.1|866.5|866.3|867.4|867.1|866.3|866|45736
1612872600000|2021-02-09 12:10:00|866.4|866.2|867.5|867.3|867.8|867.7|865.9|865.7|43918
1612872900000|2021-02-09 12:15:00|867.6|867.4|868.6|868.4|868.7|868.5|867.3|867.1|36102
1612873200000|2021-02-09 12:20:00|868.5|868.5|867.2|867|868.6|868.5|866.9|866.5|34876
1612873500000|2021-02-09 12:25:00|867.3|867.1|867|866.8|867.6|867.4|866.7|866.6|40191
1612873800000|2021-02-09 12:30:00|866.9|866.7|865.6|865.3|867.3|867.2|865.4|865.1|54881
1612874100000|2021-02-09 12:35:00|865.7|865.4|865.7|865.5|866.4|866.2|865.6|865.3|35317
1612874400000|2021-02-09 12:40:00|865.6|865.6|865.9|865.6|866.8|866.5|865.6|865.5|41863
1612874700000|2021-02-09 12:45:00|865.8|865.5|864.8|864.7|866.2|866|864.4|864.2|74994
1612875000000|2021-02-09 12:50:00|864.9|864.6|863.8|863.5|865|864.7|863.7|863.4|42310
1612875300000|2021-02-09 12:55:00|863.7|863.6|864.9|864.5|865.2|865.1|863.6|863.2|36915
1612875600000|2021-02-09 13:00:00|864.8|864.6|865.6|865.4|865.6|865.4|864.3|864|52306
1612875900000|2021-02-09 13:05:00|865.5|865.5|864.9|864.6|866.3|866.1|864.6|864.5|87350
1612876200000|2021-02-09 13:10:00|864.8|864.5|864.5|864.3|864.9|864.6|863.8|863.5|25759
1612876500000|2021-02-09 13:15:00|864.4|864.2|865.7|865.3|866|865.7|864.4|864.2|68025
1612876800000|2021-02-09 13:20:00|865.6|865.4|865.3|865.1|866.4|866.2|864.9|864.8|50802
1612877100000|2021-02-09 13:25:00|865.2|865|865.5|865.1|865.7|865.6|864.7|864.5|28675
1612877400000|2021-02-09 13:30:00|865.6|865.2|865.4|865.2|865.7|865.4|865.2|864.9|28932
1612877700000|2021-02-09 13:35:00|865.5|865.3|865.6|865.4|866.5|866.3|865.3|865|62936
1612878000000|2021-02-09 13:40:00|865.5|865.3|866.4|866.1|867|866.8|865.1|864.8|56472
1612878300000|2021-02-09 13:45:00|866.3|866|867.1|866.8|867.2|866.9|866.1|865.9|54369
1612878600000|2021-02-09 13:50:00|867|866.9|867.6|867.3|868|867.9|867|866.8|48136
1612878900000|2021-02-09 13:55:00|867.5|867.4|866.7|866.6|867.8|867.7|865.6|865.2|73053
1612879200000|2021-02-09 14:00:00|866.8|866.7|867.1|866.8|867.3|867|866.2|865.9|41182
1612879500000|2021-02-09 14:05:00|867.2|866.9|867|866.6|867.5|867.2|865.8|865.6|74337
1612879800000|2021-02-09 14:10:00|867.1|866.7|866.2|865.9|867.5|867.3|866.1|865.8|47126
1612880100000|2021-02-09 14:15:00|866.3|866|866.7|866.5|867|866.7|865.8|865.6|68113
1612880400000|2021-02-09 14:20:00|866.8|866.6|867.1|866.8|867.4|867.1|866.6|866.2|39801
1612880700000|2021-02-09 14:25:00|867.2|867|866.9|866.7|867.3|867.1|865.8|865.6|76412
1612881000000|2021-02-09 14:30:00|866.8|866.6|866.2|865.9|868.5|868.2|866.2|865.9|136084
1612881300000|2021-02-09 14:35:00|866.3|866|863.9|863.6|866.3|866.1|863.7|863.2|82669
1612881600000|2021-02-09 14:40:00|863.8|863.5|863.3|863.1|864|863.6|861.2|861|117818
1612881900000|2021-02-09 14:45:00|863.6|863.4|864.7|864.4|864.8|864.5|863.4|863.2|111601
1612882200000|2021-02-09 14:50:00|864.6|864.5|864.8|864.6|865.1|864.9|864.5|864.2|47878
1612882500000|2021-02-09 14:55:00|864.7|864.7|864.2|863.9|866.3|866|863.8|863.4|97904
1612882800000|2021-02-09 15:00:00|864.3|864|862.9|862.6|865|864.6|862.5|862.3|57613
1612883100000|2021-02-09 15:05:00|862.8|862.7|863.2|862.9|863.3|863.1|861.7|861.4|66636
1612883400000|2021-02-09 15:10:00|863.1|863|864.5|864.3|864.9|864.5|863.1|862.9|77433
1612883700000|2021-02-09 15:15:00|864.6|864.4|864.5|864.3|864.8|864.6|863.9|863.8|54610
1612884000000|2021-02-09 15:20:00|864.6|864.4|863.6|863.4|865|864.8|863.3|863|42202
1612884300000|2021-02-09 15:25:00|863.5|863.5|864.5|864.2|864.9|864.6|863.5|863.4|73862
1612884600000|2021-02-09 15:30:00|864.4|864.1|862.3|862.1|864.8|864.6|862.3|862|76731
1612884900000|2021-02-09 15:35:00|862.4|862|861|860.8|862.7|862.5|860.6|860.3|74693
1612885200000|2021-02-09 15:40:00|861.1|860.9|863.2|862.9|863.3|863|860.9|860.8|87363
1612885500000|2021-02-09 15:45:00|863.3|863|863.6|863.3|864.3|864.1|862.6|862.5|129058
1612885800000|2021-02-09 15:50:00|863.7|863.4|863.7|863.6|864.4|864.1|863.3|863.1|64533
1612886100000|2021-02-09 15:55:00|863.8|863.7|863.8|863.7|864|863.8|863.1|863|43231
1612886400000|2021-02-09 16:00:00|863.9|863.8|863.6|863.4|864.3|864|863.4|863.1|133868
1612886700000|2021-02-09 16:05:00|863.7|863.5|862.4|862.2|863.9|863.8|862.2|862|116287
1612887000000|2021-02-09 16:10:00|862.3|862.3|863|862.8|863.7|863.4|862.3|862.1|147613
1612887300000|2021-02-09 16:15:00|862.9|862.7|862.8|862.5|863.1|863|862.1|862|81081
1612887600000|2021-02-09 16:20:00|862.7|862.4|862.4|862.2|863.5|863.2|862.1|862|174320
1612887900000|2021-02-09 16:25:00|862.3|862.1|862.7|862.3|863|862.6|861.5|861.2|192726
1612944000000|2021-02-10 08:00:00|869|867|864.7|864.1|869|868.8|864.1|863|331162
1612944300000|2021-02-10 08:05:00|864.8|864.2|863.8|863.4|867.6|866.7|863.6|863|135573
1612944600000|2021-02-10 08:10:00|863.7|863.5|864.1|863.7|865.2|864.7|861.5|861|153543
1612944900000|2021-02-10 08:15:00|864.2|863.8|870|869.6|870.3|869.9|864|863.8|212063
1612945200000|2021-02-10 08:20:00|870.1|869.4|868.3|868.1|871.7|871.1|868.3|867.9|116851
1612945500000|2021-02-10 08:25:00|868.2|868|868.7|868.1|869.7|869.1|867.7|867.1|61667
1612945800000|2021-02-10 08:30:00|868.6|868|866.9|866.6|868.8|868.4|865.8|865.5|94217
1612946100000|2021-02-10 08:35:00|867.1|866.5|867.6|867.3|868.2|867.9|864.7|864.5|106877
1612946400000|2021-02-10 08:40:00|867.5|867.1|867.8|867.5|867.9|867.7|866.3|866|55557
1612946700000|2021-02-10 08:45:00|867.7|867.3|866.6|866.3|867.8|867.5|864.1|863.7|108469
1612947000000|2021-02-10 08:50:00|866.4|866.1|867.2|866.7|868.8|868.3|865.7|865.5|80896
1612947300000|2021-02-10 08:55:00|867.1|866.8|866.7|866.4|868.5|868.2|866.6|866.3|49859
1612947600000|2021-02-10 09:00:00|866.6|866.5|866.5|866.2|867.9|867.4|866.1|865.8|36680
1612947900000|2021-02-10 09:05:00|866.6|866.3|865.8|865.4|867.6|867.2|865|864.7|61670
1612948200000|2021-02-10 09:10:00|865.9|865.5|866.9|866.7|866.9|866.8|865.6|865.1|41751
1612948500000|2021-02-10 09:15:00|866.8|866.5|867.4|867.2|867.5|867.3|866.4|866.1|45750
1612948800000|2021-02-10 09:20:00|867.3|867.1|867.8|867.6|868.4|868.3|867|866.6|87718
1612949100000|2021-02-10 09:25:00|867.7|867.5|868.3|868|868.4|868.1|866.9|866.7|33654
1612949400000|2021-02-10 09:30:00|868.2|868.1|870.9|870.6|871|870.6|867.9|867.6|116870
1612949700000|2021-02-10 09:35:00|870.8|870.5|870.5|870.3|870.9|870.6|869.3|868.9|66767
1612950000000|2021-02-10 09:40:00|870.4|870.2|871.6|871.3|871.7|871.6|870.3|870.2|44124
1612950300000|2021-02-10 09:45:00|871.5|871.4|873.2|872.9|873.6|873.4|871.4|871.3|110019
1612950600000|2021-02-10 09:50:00|873.1|873|874.3|873.9|875|874.7|872.9|872.8|66948
1612950900000|2021-02-10 09:55:00|874.2|873.4|875.2|874.9|875.4|875.1|872.9|872.5|123867
1612951200000|2021-02-10 10:00:00|875.1|874.8|874.4|874.3|875.5|875.2|873.7|873.3|83014
1612951500000|2021-02-10 10:05:00|874.3|874.2|874.8|874.5|875|874.9|874|873.9|58121
1612951800000|2021-02-10 10:10:00|874.7|874.4|872.9|872.7|874.8|874.5|872.9|872.5|75769
1612952100000|2021-02-10 10:15:00|872.8|872.6|873.6|873.4|874.4|874.1|872.1|872|87090
1612952400000|2021-02-10 10:20:00|873.5|873.1|871.9|871.6|873.5|873.4|871.8|871.4|66275
1612952700000|2021-02-10 10:25:00|871.8|871.5|870.7|870.5|872|871.8|870.5|870.3|72238
1612953000000|2021-02-10 10:30:00|870.6|870.4|870.5|870.3|871|870.7|870.3|870.2|50446
1612953300000|2021-02-10 10:35:00|870.4|870.2|872.2|872|872.3|872|870.3|870.2|28850
1612953600000|2021-02-10 10:40:00|872.3|872.1|873.5|873.3|873.9|873.7|872|871.9|62932
1612953900000|2021-02-10 10:45:00|873.6|873.4|874.7|874.6|874.7|874.6|872.9|872.6|56213
1612954200000|2021-02-10 10:50:00|874.6|874.5|874.2|874.1|874.6|874.5|873.8|873.5|50390
1612954500000|2021-02-10 10:55:00|874.3|874.2|875.5|875.2|876|875.8|874.3|874.1|81233
1612954800000|2021-02-10 11:00:00|875.4|875|875|874.7|875.5|875.3|874.5|874.2|56591
1612955100000|2021-02-10 11:05:00|874.9|874.6|877.6|877.4|877.6|877.4|874.8|874.6|99594
1612955400000|2021-02-10 11:10:00|877.8|877.5|877.1|876.8|878.9|878.6|876.6|876.3|92658
1612955700000|2021-02-10 11:15:00|877|876.9|876.2|875.8|877.2|877|875.5|875.2|33925
1612956000000|2021-02-10 11:20:00|876.1|875.7|876.2|876|876.2|876|875.2|874.9|46058
1612956300000|2021-02-10 11:25:00|876.1|875.9|875.4|875.1|876.7|876.5|875|874.8|44410
1612956600000|2021-02-10 11:30:00|875.3|875|873.5|873.2|875.3|875.1|873.1|872.9|36394
1612956900000|2021-02-10 11:35:00|873.4|873.1|873.3|873.1|874.1|873.9|872.7|872.5|48172
1612957200000|2021-02-10 11:40:00|873.2|873|870.9|870.6|873.5|873.3|870.7|870.4|125036
1612957500000|2021-02-10 11:45:00|871|870.7|872.7|872.4|872.8|872.4|870.7|870.6|77162
1612957800000|2021-02-10 11:50:00|872.6|872.3|872.6|872.3|872.7|872.6|872.1|871.9|34080
1612958100000|2021-02-10 11:55:00|872.5|872.2|874.3|874|874.4|874.2|871.9|871.6|47671
1612958400000|2021-02-10 12:00:00|875.6|874.3|874.8|874.4|875.6|875.2|873.1|872.7|125290
1612958700000|2021-02-10 12:05:00|874.7|874.3|874.6|874.3|874.9|874.5|873.5|873.3|56611
1612959000000|2021-02-10 12:10:00|874.5|874.1|874.7|874.2|875.3|875|873.6|873.4|51380
1612959300000|2021-02-10 12:15:00|874.6|874.3|874|873.8|875.1|874.8|873.8|873.4|21896
1612959600000|2021-02-10 12:20:00|873.9|873.6|875.7|875.6|875.9|875.7|873.5|873.3|59733
1612959900000|2021-02-10 12:25:00|875.8|875.7|876.1|875.8|876.5|876.4|875.1|874.7|39615
1612960200000|2021-02-10 12:30:00|876.2|875.9|876.4|876.1|877|876.7|875.9|875.6|63175
1612960500000|2021-02-10 12:35:00|876.3|876.2|877.6|877.5|877.6|877.5|876.3|876|63240
1612960800000|2021-02-10 12:40:00|877.5|877.4|877|876.8|877.6|877.4|875.9|875.5|74675
1612961100000|2021-02-10 12:45:00|877.1|876.9|876.1|876|877.4|877.1|875.8|875.4|62607
1612961400000|2021-02-10 12:50:00|876.2|876.1|876.4|876.3|876.8|876.7|875.5|875|63479
1612961700000|2021-02-10 12:55:00|876.5|876.4|877.8|877.6|877.9|877.7|876.4|876.2|52008
1612962000000|2021-02-10 13:00:00|877.9|877.7|879.9|879.8|880|879.8|877.4|877.2|93406
1612962300000|2021-02-10 13:05:00|879.8|879.7|880|879.8|880.4|880.2|878.8|878.6|147835
1612962600000|2021-02-10 13:10:00|879.9|879.7|882|881.8|882.2|882.1|879.6|879.4|227157
1612962900000|2021-02-10 13:15:00|881.9|881.9|880.9|880.7|882|881.9|880.7|880.5|123361
1612963200000|2021-02-10 13:20:00|880.8|880.6|881.3|881.1|881.9|881.7|880.5|880.2|81223
1612963500000|2021-02-10 13:25:00|881.4|881|880.2|879.7|881.4|881|879.3|879|104640
1612963800000|2021-02-10 13:30:00|880.3|879.8|879.3|879|881.2|880.9|878.9|878.5|102630
1612964100000|2021-02-10 13:35:00|879.2|878.9|877.1|876.7|879.2|878.9|876.6|876.4|81699
1612964400000|2021-02-10 13:40:00|877|876.6|875.5|875.3|877.1|876.6|875.2|875|122344
1612964700000|2021-02-10 13:45:00|875.4|875.2|875.5|875.2|876.2|876.1|874.8|874.6|99952
1612965000000|2021-02-10 13:50:00|875.6|875.3|876.4|876.2|876.7|876.5|874.6|874.4|77589
1612965300000|2021-02-10 13:55:00|876.5|876.3|877.7|877.6|877.7|877.6|876.1|875.9|73714
1612965600000|2021-02-10 14:00:00|877.8|877.5|881.6|881.4|881.6|881.5|877.8|877.5|56528
1612965900000|2021-02-10 14:05:00|881.5|881.2|881.1|881|881.6|881.3|879.4|878.8|80111
1612966200000|2021-02-10 14:10:00|881.2|880.9|881.7|881.5|882|881.9|880.1|879.7|105712
1612966500000|2021-02-10 14:15:00|881.6|881.4|882.1|881.9|882.2|882|881|880.6|105713
1612966800000|2021-02-10 14:20:00|881.9|881.8|882.1|881.9|883|882.7|880.4|880.1|106836
1612967100000|2021-02-10 14:25:00|882|881.8|881.8|881.4|883.7|883.4|881.3|881.2|104247
1612967400000|2021-02-10 14:30:00|881.9|881.5|881.8|881.4|884|883.9|881|880.9|174781
1612967700000|2021-02-10 14:35:00|882|881.5|882.3|882|882.7|882.5|880.9|880.8|69030
1612968000000|2021-02-10 14:40:00|882.2|881.8|881.2|881.1|882.5|882.4|880.3|880|45927
1612968300000|2021-02-10 14:45:00|881.1|880.9|882.9|882.8|884.1|883.9|881.1|880.8|114393
1612968600000|2021-02-10 14:50:00|882.8|882.7|881.4|881.3|882.9|882.8|880.9|880.5|42922
1612968900000|2021-02-10 14:55:00|881.6|881.2|881.8|881.6|882.5|882.1|881.2|880.9|36214
1612969200000|2021-02-10 15:00:00|881.9|881.8|883.3|883.1|883.6|883.4|881.8|881.6|66215
1612969500000|2021-02-10 15:05:00|883.4|883.2|883.6|883.4|883.9|883.6|882.7|882.6|33055
1612969800000|2021-02-10 15:10:00|883.7|883.5|880.9|880.7|883.9|883.8|880.6|880.3|85020
1612970100000|2021-02-10 15:15:00|880.8|880.6|881.1|880.9|881.9|881.6|880.5|880.1|102608
1612970400000|2021-02-10 15:20:00|881|880.7|876.2|876.1|881.1|880.7|876.1|876|114287
1612970700000|2021-02-10 15:25:00|876.1|876|876|875.7|878.7|878.5|875|874.7|131305
1612971000000|2021-02-10 15:30:00|876.1|875.8|873.9|873.7|876.7|876.5|873.2|873|160354
1612971300000|2021-02-10 15:35:00|873.8|873.6|874.3|874.1|877.7|877.5|873.7|873.4|147339
1612971600000|2021-02-10 15:40:00|874.2|874|871.8|871.5|874.5|874.3|869.6|869.5|325366
1612971900000|2021-02-10 15:45:00|871.9|871.6|875.6|875.4|875.8|875.5|869.2|869|307187
1612972200000|2021-02-10 15:50:00|875.7|875.5|878.5|878.2|879.5|879.3|874.6|874.4|183310
1612972500000|2021-02-10 15:55:00|878.6|878.3|879.7|879.3|879.9|879.6|877.3|877|124517
1612972800000|2021-02-10 16:00:00|879.8|879.4|877.2|877|880|879.7|876.4|876.2|151448
1612973100000|2021-02-10 16:05:00|877.3|877.1|879.1|878.9|879.8|879.6|876.7|876.5|117918
1612973400000|2021-02-10 16:10:00|879|878.8|879.3|879|880|879.9|877.8|877.5|99867
1612973700000|2021-02-10 16:15:00|879.2|878.9|878.4|878.2|879.7|879.5|878|877.7|132801
1612974000000|2021-02-10 16:20:00|878.3|878.3|879.5|879.2|880|879.9|878.3|878.1|134058
1612974300000|2021-02-10 16:25:00|879.7|879.3|877.4|876.9|879.7|879.5|876|875.6|177044
1613030400000|2021-02-11 08:00:00|878.5|877.2|878.8|878.2|883|882.4|878|877.1|154359
1613030700000|2021-02-11 08:05:00|878.9|878.3|877.8|877.1|881.4|880.8|877.3|877|138761
1613031000000|2021-02-11 08:10:00|877.9|877.2|876.4|875.7|878.7|878|874.9|874.8|155314
1613031300000|2021-02-11 08:15:00|876.3|875.8|878.3|877.7|879|878.4|875.9|875.7|110552
1613031600000|2021-02-11 08:20:00|878.1|877.5|874.4|874.2|878.2|877.8|872.6|872|296272
1613031900000|2021-02-11 08:25:00|874.7|874.3|876|875.6|877|876.7|874.6|874.3|70421
1613032200000|2021-02-11 08:30:00|875.9|875.5|875.3|874.9|877|876.8|874.4|874|97559
1613032500000|2021-02-11 08:35:00|875.2|874.8|878.2|878|878.3|878|874.2|873.8|148081
1613032800000|2021-02-11 08:40:00|878.1|877.9|878.7|878.4|879.2|878.9|876.5|876.1|100670
1613033100000|2021-02-11 08:45:00|878.6|878.5|879.5|879.2|879.6|879.2|877.7|877.3|66498
1613033400000|2021-02-11 08:50:00|879.7|879.3|881|880.4|882.7|882.2|879.2|878.9|173618
1613033700000|2021-02-11 08:55:00|880.9|880.3|880.6|880.3|881.8|881.5|879.8|879.4|100197
1613034000000|2021-02-11 09:00:00|880.5|880.4|880.5|880.3|881.3|881|879.1|878.8|87204
1613034300000|2021-02-11 09:05:00|880.4|880.2|881.7|881.5|882.3|882|880.3|880|147126
1613034600000|2021-02-11 09:10:00|881.6|881.3|880.6|880.1|882.1|881.9|880.2|880|36194
1613034900000|2021-02-11 09:15:00|880.5|880|880.4|880.1|880.5|880.3|879|878.8|51464
1613035200000|2021-02-11 09:20:00|880.3|880.2|881.3|881.2|881.5|881.3|880.2|880|64414
1613035500000|2021-02-11 09:25:00|881.2|881.1|879.6|879.4|881.4|881.1|878.9|878.5|73858
1613035800000|2021-02-11 09:30:00|879.8|879.5|879.5|879.4|881.3|880.9|879.4|879.1|87564
1613036100000|2021-02-11 09:35:00|879.7|879.5|879.6|879.2|881.3|881.1|879.4|879|96504
1613036400000|2021-02-11 09:40:00|879.7|879.3|879.1|878.8|879.8|879.6|878.4|878.2|41770
1613036700000|2021-02-11 09:45:00|879.2|878.9|879.4|879.1|879.7|879.5|877.6|877.2|41826
1613037000000|2021-02-11 09:50:00|879.3|879.2|878.6|878.2|880|879.9|878.4|878.1|47290
1613037300000|2021-02-11 09:55:00|878.5|878.3|879.4|879.2|880.9|880.8|878.2|878.1|86116
1613037600000|2021-02-11 10:00:00|879.5|879.3|880.7|880.3|881|880.6|879.3|879.1|75527
1613037900000|2021-02-11 10:05:00|880.6|880.4|882.2|881.9|882.8|882.6|880.1|879.8|131958
1613038200000|2021-02-11 10:10:00|882.1|881.8|882.4|882.1|883.7|883.5|881.6|881.3|96903
1613038500000|2021-02-11 10:15:00|882.5|882.2|882.5|882.3|882.8|882.6|881.6|881.2|35928
1613038800000|2021-02-11 10:20:00|882.6|882.4|882.3|882.1|883.3|883|880.9|880.6|60756
1613039100000|2021-02-11 10:25:00|882.2|882|881.4|881.1|882.9|882.6|880.3|879.9|94775
1613039400000|2021-02-11 10:30:00|881.5|881.2|883.2|883|883.5|883.2|881.5|881.2|45338
1613039700000|2021-02-11 10:35:00|883.1|883.1|883.4|883.2|883.8|883.6|882.8|882.5|47027
1613040000000|2021-02-11 10:40:00|883.3|883.1|882.7|882.4|883.4|883.3|881.8|881.4|86254
1613040300000|2021-02-11 10:45:00|882.8|882.3|883.6|883.3|883.6|883.3|882.3|882.1|59687
1613040600000|2021-02-11 10:50:00|883.5|883.2|884.4|884.2|884.5|884.3|882.8|882.5|54631
1613040900000|2021-02-11 10:55:00|884.3|884.1|884.3|884.1|886.1|885.9|884.1|883.7|104765
1613041200000|2021-02-11 11:00:00|884.4|884.2|885.9|885.7|887|886.9|884.4|884.2|131218
1613041500000|2021-02-11 11:05:00|885.8|885.8|886.4|886.2|886.7|886.4|885.2|885|62132
1613041800000|2021-02-11 11:10:00|886.3|886.1|885.2|884.9|887|886.8|885|884.6|79857
1613042100000|2021-02-11 11:15:00|885.3|885|884.7|884.5|886.1|885.9|884.7|884.5|32730
1613042400000|2021-02-11 11:20:00|884.8|884.6|884.7|884.5|885|884.7|883.6|883.3|37921
1613042700000|2021-02-11 11:25:00|884.8|884.7|885|884.7|885.5|885.3|884.4|884.2|38926
1613043000000|2021-02-11 11:30:00|884.9|884.8|884.7|884.5|885.2|885|884.1|884|49678
1613043300000|2021-02-11 11:35:00|884.6|884.4|884.7|884.4|885.1|884.9|884|883.8|36533
1613043600000|2021-02-11 11:40:00|884.6|884.3|885|884.8|885|884.9|884.5|884.2|22756
1613043900000|2021-02-11 11:45:00|884.9|884.9|885.5|885.3|886|885.9|884.5|884.4|62423
1613044200000|2021-02-11 11:50:00|885.6|885.4|886.6|886.4|886.7|886.5|885.5|885.2|63890
1613044500000|2021-02-11 11:55:00|886.7|886.5|886.4|886.1|887|886.7|885.5|885.3|34686
1613044800000|2021-02-11 12:00:00|886.3|885|886.4|886.1|887|886.7|885.8|885|33845
1613045100000|2021-02-11 12:05:00|886.3|886|884.6|884.3|887|886.7|884.5|884.2|52046
1613045400000|2021-02-11 12:10:00|884.5|884.2|884.1|883.8|885.4|885.2|883.5|883.2|53719
1613045700000|2021-02-11 12:15:00|884.2|884|884.4|884.2|885.1|884.7|884|883.7|31086
1613046000000|2021-02-11 12:20:00|884.3|884.1|884.2|883.9|885|884.8|884|883.6|56256
1613046300000|2021-02-11 12:25:00|884.1|884|884.5|884.3|884.5|884.4|884|883.9|18237
1613046600000|2021-02-11 12:30:00|884.4|884.2|885.3|885.1|885.7|885.5|884.4|884.2|39688
1613046900000|2021-02-11 12:35:00|885.4|885.3|885.6|885.3|885.9|885.6|885.2|885.1|38960
1613047200000|2021-02-11 12:40:00|885.5|885.4|885.7|885.4|886|885.8|885.2|885.1|28745
1613047500000|2021-02-11 12:45:00|885.6|885.5|886.5|886.3|886.8|886.5|885.1|885|26655
1613047800000|2021-02-11 12:50:00|886.4|886.4|885.9|885.6|886.7|886.4|885.2|885|35247
1613048100000|2021-02-11 12:55:00|885.8|885.7|884.4|884.1|885.9|885.7|884.1|884|29782
1613048400000|2021-02-11 13:00:00|884.5|884.3|885.9|885.6|886.3|885.9|884.5|884.3|33168
1613048700000|2021-02-11 13:05:00|886|885.7|886.8|886.6|887|886.7|886|885.7|27326
1613049000000|2021-02-11 13:10:00|886.9|886.7|886.8|886.4|887.6|887.3|886.5|886.2|26059
1613049300000|2021-02-11 13:15:00|886.9|886.5|887.9|887.7|888|887.9|886.8|886.5|83514
1613049600000|2021-02-11 13:20:00|887.8|887.6|888.7|888.6|889|888.8|887.3|887.2|75732
1613049900000|2021-02-11 13:25:00|888.8|888.7|887.4|886.9|889|888.9|886.4|886|119630
1613050200000|2021-02-11 13:30:00|887.5|887|887.7|887.4|888.6|888.3|886.7|886.2|54895
1613050500000|2021-02-11 13:35:00|887.8|887.6|886.4|885.9|888.1|887.7|886.4|885.9|52998
1613050800000|2021-02-11 13:40:00|886.3|885.8|887.1|886.8|887.5|887.2|886|885.8|61108
1613051100000|2021-02-11 13:45:00|887|886.9|888.3|888|888.7|888.4|887|886.9|47884
1613051400000|2021-02-11 13:50:00|888.2|887.8|887.1|886.9|888.2|888|886.8|886.5|49880
1613051700000|2021-02-11 13:55:00|887|886.8|887.6|887.5|888.1|888|886.7|886.4|39748
1613052000000|2021-02-11 14:00:00|887.7|887.6|887.9|887.7|888.1|887.9|887.4|887.3|82168
1613052300000|2021-02-11 14:05:00|888|887.8|888.4|888.1|888.6|888.4|887.8|887.5|28318
1613052600000|2021-02-11 14:10:00|888.5|888.2|888.2|888|889|888.8|888|887.6|55094
1613052900000|2021-02-11 14:15:00|888.1|887.9|886.2|886|888.4|888.2|886.1|885.8|47411
1613053200000|2021-02-11 14:20:00|886.1|885.9|885.9|885.6|886.7|886.4|885.4|885.2|78508
1613053500000|2021-02-11 14:25:00|886|885.7|884.8|884.5|886.1|886|884.5|884.2|66770
1613053800000|2021-02-11 14:30:00|884.9|884.6|885.5|885.4|886.4|886.2|882.7|882.6|143944
1613054100000|2021-02-11 14:35:00|885.4|885.3|886.2|886|886.8|886.7|883.7|883.3|133680
1613054400000|2021-02-11 14:40:00|886.3|886.1|886.1|885.7|887.1|886.5|884.7|884.5|97208
1613054700000|2021-02-11 14:45:00|886|885.8|885.7|885.4|887|886.6|885.5|885.3|73331
1613055000000|2021-02-11 14:50:00|885.8|885.3|882.9|882.7|885.9|885.5|881.9|881.5|99616
1613055300000|2021-02-11 14:55:00|882.8|882.4|881.3|881|883.9|883.8|881.3|880.9|111332
1613055600000|2021-02-11 15:00:00|881.2|880.9|883.8|883.5|883.9|883.6|881|880.7|53505
1613055900000|2021-02-11 15:05:00|883.7|883.3|882.6|882.4|883.8|883.4|882.3|882|83678
1613056200000|2021-02-11 15:10:00|882.7|882.5|883.9|883.7|884.5|884.1|882.4|882.3|70338
1613056500000|2021-02-11 15:15:00|883.8|883.6|883.1|883|883.9|883.7|882.5|882.2|198689
1613056800000|2021-02-11 15:20:00|883.2|883.1|882.6|882.3|883.8|883.6|882.2|881.9|62768
1613057100000|2021-02-11 15:25:00|882.7|882.4|883.4|883.2|883.5|883.2|881.9|881.5|58682
1613057400000|2021-02-11 15:30:00|883.3|883.3|882|881.5|883.5|883.3|881.5|881.2|44321
1613057700000|2021-02-11 15:35:00|881.9|881.4|882.1|881.9|883.2|882.8|881.6|881.3|37022
1613058000000|2021-02-11 15:40:00|882.2|881.8|882.9|882.6|883.3|883|882.1|881.8|30904
1613058300000|2021-02-11 15:45:00|882.8|882.7|882.9|882.8|883.6|883.4|882.8|882.6|93852
1613058600000|2021-02-11 15:50:00|883|882.9|883.4|883.3|883.7|883.5|882.9|882.6|46293
1613058900000|2021-02-11 15:55:00|883.5|883.2|883.1|882.7|884|883.9|882.4|882|77211
1613059200000|2021-02-11 16:00:00|883|882.8|883.1|883|883.7|883.4|882.3|882.1|36812
1613059500000|2021-02-11 16:05:00|883|882.9|882.9|882.8|883.4|883.3|882.5|882.2|53277
1613059800000|2021-02-11 16:10:00|883|882.9|882|881.8|883.3|883.1|882|881.8|88287
1613060100000|2021-02-11 16:15:00|881.9|881.9|882.6|882.4|882.8|882.5|881.6|881.5|82126
1613060400000|2021-02-11 16:20:00|882.7|882.3|882.5|882.4|882.8|882.7|882.3|882.1|118435
1613060700000|2021-02-11 16:25:00|882.4|882.3|882.1|882|882.5|882.4|881.7|881.4|63888
1613116800000|2021-02-12 08:00:00|882.9|882.3|880.6|880|882.9|882.3|878.8|878|276048
1613117100000|2021-02-12 08:05:00|880.7|880.2|883.2|882.9|883.2|883|879.2|879|135178
1613117400000|2021-02-12 08:10:00|883.3|883|884.6|884.2|885|884.8|882.5|882.4|127287
1613117700000|2021-02-12 08:15:00|884.7|884.1|884.1|883.6|885.8|885.5|882.8|882.4|149328
1613118000000|2021-02-12 08:20:00|884|883.5|881.1|880.8|884.7|884.2|880.2|880|115721
1613118300000|2021-02-12 08:25:00|881.2|880.9|880.8|880.3|881.5|881|879.3|879|90246
1613118600000|2021-02-12 08:30:00|880.7|880.2|882.3|882.1|882.3|882.1|879.7|879.6|88281
1613118900000|2021-02-12 08:35:00|882.4|882.2|881.7|881.1|882.8|882.7|880.7|880.2|115099
1613119200000|2021-02-12 08:40:00|881.5|881.2|879.6|879.1|881.9|881.5|879|878.6|146005
1613119500000|2021-02-12 08:45:00|879.5|879.2|879.8|879.5|882.7|882.3|879|878.8|141628
1613119800000|2021-02-12 08:50:00|879.7|879.3|884.3|883.9|884.3|884|879.1|878.8|130285
1613120100000|2021-02-12 08:55:00|884.2|884|883.8|883.6|885.2|885.1|882.4|882|125216
1613120400000|2021-02-12 09:00:00|883.7|883.5|882.4|882.2|884.8|884.4|882.1|882|128545
1613120700000|2021-02-12 09:05:00|882.3|882.1|885.5|885.2|885.8|885.4|882.3|882.1|60767
1613121000000|2021-02-12 09:10:00|885.4|885.1|884.8|884.6|885.5|885.3|882.6|882.3|83575
1613121300000|2021-02-12 09:15:00|884.7|884.7|886.3|885.8|887.6|887.1|884.7|884.6|57667
1613121600000|2021-02-12 09:20:00|886.2|885.7|885.9|885.5|886.4|886.3|885.2|884.6|35456
1613121900000|2021-02-12 09:25:00|885.8|885.4|884.5|884.1|886.1|885.7|884|883.8|110039
1613122200000|2021-02-12 09:30:00|884.4|883.9|885.9|885.8|885.9|885.8|884.3|883.8|30389
1613122500000|2021-02-12 09:35:00|886|885.9|885.7|885.5|886.5|886.2|884.5|884.2|107138
1613122800000|2021-02-12 09:40:00|885.8|885.6|886.6|886.2|887.4|887.1|885.6|885.4|69927
1613123100000|2021-02-12 09:45:00|886.5|886.1|886.6|886.3|887.3|887|886.1|886|64416
1613123400000|2021-02-12 09:50:00|886.5|886.4|885.1|884.9|886.7|886.6|884.6|884.3|43088
1613123700000|2021-02-12 09:55:00|885.2|885|884.8|884.5|886|885.6|884.8|884.4|39666
1613124000000|2021-02-12 10:00:00|884.9|884.4|886.4|886.3|886.7|886.5|884.8|884.4|84692
1613124300000|2021-02-12 10:05:00|886.3|886.2|884.9|884.8|886.4|886.2|884.8|884.7|85131
1613124600000|2021-02-12 10:10:00|885|884.7|884|883.8|886|885.9|884|883.8|46813
1613124900000|2021-02-12 10:15:00|883.9|883.7|882.9|882.8|884.3|884|882.8|882.5|47570
1613125200000|2021-02-12 10:20:00|883|882.9|884.9|884.6|885.2|884.9|883|882.7|45811
1613125500000|2021-02-12 10:25:00|884.8|884.5|884.8|884.5|885|884.8|883.9|883.8|35359
1613125800000|2021-02-12 10:30:00|884.9|884.6|885.5|885.4|885.7|885.6|884.6|884.4|51863
1613126100000|2021-02-12 10:35:00|885.6|885.5|885.9|885.6|886|885.9|885.1|884.9|53680
1613126400000|2021-02-12 10:40:00|885.8|885.7|885.9|885.6|886.6|886.5|885.7|885.5|69006
1613126700000|2021-02-12 10:45:00|885.8|885.7|886.2|885.9|887|886.8|885.7|885.5|55495
1613127000000|2021-02-12 10:50:00|886.1|886|887.2|887|888|887.9|886.1|885.9|103940
1613127300000|2021-02-12 10:55:00|887.1|887.1|886.7|886.6|887.6|887.4|886.7|886.5|32693
1613127600000|2021-02-12 11:00:00|886.8|886.7|886.8|886.7|887.7|887.6|886.3|886.1|34240
1613127900000|2021-02-12 11:05:00|887|886.8|888|887.8|888.1|888|886.3|886.2|51190
1613128200000|2021-02-12 11:10:00|887.9|887.9|888.6|888.4|888.7|888.4|887|886.9|97789
1613128500000|2021-02-12 11:15:00|888.5|888.3|889.6|889.4|889.6|889.5|888.4|888.2|197278
1613128800000|2021-02-12 11:20:00|889.7|889.5|889.4|889.2|890.9|890.6|888|887.7|178896
1613129100000|2021-02-12 11:25:00|889.3|889.3|888.7|888.6|889.5|889.3|888.5|888.4|62399
1613129400000|2021-02-12 11:30:00|888.8|888.7|889.5|889.2|890|889.9|888.8|888.7|64537
1613129700000|2021-02-12 11:35:00|889.4|889.3|890.1|890|890.7|890.4|889.4|889.2|56194
1613130000000|2021-02-12 11:40:00|890.2|889.9|889.5|889.4|890.2|890|889.3|889.2|47370
1613130300000|2021-02-12 11:45:00|889.4|889.3|889.7|889.4|889.8|889.4|888.5|888.1|59678
1613130600000|2021-02-12 11:50:00|889.6|889.3|890.7|890.6|891.6|891.3|889.5|889.3|102236
1613130900000|2021-02-12 11:55:00|890.6|890.4|889.1|889|891|890.7|887.5|887.1|88494
1613131200000|2021-02-12 12:00:00|889.3|889.1|890.5|890.1|891.1|891|889.3|889|55543
1613131500000|2021-02-12 12:05:00|890.4|890|890.9|890.6|891.5|891.3|890.3|890|49473
1613131800000|2021-02-12 12:10:00|890.8|890.5|889.4|889.2|890.9|890.5|888.9|888.5|46904
1613132100000|2021-02-12 12:15:00|889.5|889.3|889.6|889.5|889.9|889.8|889.1|888.8|33109
1613132400000|2021-02-12 12:20:00|889.7|889.6|889.7|889.4|890|889.9|889.2|889|26839
1613132700000|2021-02-12 12:25:00|889.6|889.3|890.2|890|890.4|890.3|889.5|889.2|64477
1613133000000|2021-02-12 12:30:00|890.3|890.1|890.1|890|890.7|890.6|889.5|889.2|37590
1613133300000|2021-02-12 12:35:00|890.2|890.1|890.7|890.4|891|890.7|890.1|890|34016
1613133600000|2021-02-12 12:40:00|890.4|890.3|890.6|890.4|891.1|890.9|890.3|890.1|66779
1613133900000|2021-02-12 12:45:00|890.5|890.3|890.4|890.1|890.9|890.7|889.5|889.3|42764
1613134200000|2021-02-12 12:50:00|890.3|890|888.5|888.3|890.3|890.1|888.5|888|28217
1613134500000|2021-02-12 12:55:00|888.6|888.2|889.4|889.2|889.7|889.4|888|887.9|28264
1613134800000|2021-02-12 13:00:00|889.3|889.1|889.6|889.4|889.6|889.5|888.8|888.6|25894
1613135100000|2021-02-12 13:05:00|889.7|889.5|889.8|889.6|890.4|890.2|889.5|889.2|54559
1613135400000|2021-02-12 13:10:00|889.7|889.7|889.3|889.1|889.8|889.7|889|888.9|37064
1613135700000|2021-02-12 13:15:00|889.4|889.2|890.3|890.1|890.4|890.2|889.3|889|43457
1613136000000|2021-02-12 13:20:00|890.4|890.2|889|888.9|890.4|890.3|887.8|887.4|115208
1613136300000|2021-02-12 13:25:00|888.9|888.8|891.2|890.8|892|891.9|888.9|888.8|175418
1613136600000|2021-02-12 13:30:00|891.1|890.7|891.1|890.7|891.5|891.2|891|890.6|26910
1613136900000|2021-02-12 13:35:00|891.2|890.8|890.6|890.2|892.4|892.2|890|889.7|242278
1613137200000|2021-02-12 13:40:00|890.7|890.3|892.6|892.4|892.7|892.5|890.5|890.3|51849
1613137500000|2021-02-12 13:45:00|892.5|892.3|892.7|892.5|894.8|894.6|892.4|892.1|126392
1613137800000|2021-02-12 13:50:00|892.9|892.6|890.2|889.9|893.4|893.2|890|889.8|157317
1613138100000|2021-02-12 13:55:00|890.1|889.8|889.6|889.4|890.3|890.2|889.2|889|69389
1613138400000|2021-02-12 14:00:00|889.7|889.5|888.6|888.4|890|889.8|888.4|888.1|91657
1613138700000|2021-02-12 14:05:00|888.7|888.5|888.4|888.2|889.6|889.4|888.1|887.9|77314
1613139000000|2021-02-12 14:10:00|888.5|888.3|888.7|888.4|889.2|889.1|888.5|888.2|66882
1613139300000|2021-02-12 14:15:00|888.8|888.5|889.3|889.1|889.5|889.3|888.4|888.1|56731
1613139600000|2021-02-12 14:20:00|889.2|889|889.3|889.2|889.4|889.2|888.6|888.4|33320
1613139900000|2021-02-12 14:25:00|889.4|889.3|890|889.8|890.3|890|889.4|889.1|57215
1613140200000|2021-02-12 14:30:00|889.9|889.7|889.5|889.1|891.5|891.2|888.4|888.2|170458
1613140500000|2021-02-12 14:35:00|889.4|889|890.4|890.2|892.3|892|888.3|888|161220
1613140800000|2021-02-12 14:40:00|890.5|890.3|891.3|891.1|891.6|891.4|890.4|890.1|81193
1613141100000|2021-02-12 14:45:00|891.5|891|893|892.8|893|892.9|891.3|891|96893
1613141400000|2021-02-12 14:50:00|893.1|892.9|892.9|892.7|894.2|894.1|892.7|892.4|141701
1613141700000|2021-02-12 14:55:00|892.8|892.6|895.1|894.9|895.4|895.1|892.8|892.6|151036
1613142000000|2021-02-12 15:00:00|895|894.8|894.5|894.3|895|894.8|893.7|893.5|120459
1613142300000|2021-02-12 15:05:00|894.6|894.4|894.6|894.5|894.8|894.6|893.9|893.7|154776
1613142600000|2021-02-12 15:10:00|894.5|894.4|895.4|895.3|895.6|895.5|893.6|893.5|132280
1613142900000|2021-02-12 15:15:00|895.5|895.2|894|893.9|896.4|896.2|893.7|893.4|107822
1613143200000|2021-02-12 15:20:00|894.1|894|895.6|895.5|895.6|895.5|893.8|893.5|165677
1613143500000|2021-02-12 15:25:00|895.8|895.6|895.3|895.1|895.8|895.7|893.6|893.3|184472
1613143800000|2021-02-12 15:30:00|895.4|895.2|894.5|894.2|895.5|895.3|893.7|893.5|168974
1613144100000|2021-02-12 15:35:00|894.4|894.1|895.7|895.5|897|896.6|894.3|894.1|168518
1613144400000|2021-02-12 15:40:00|895.8|895.6|896.8|896.7|896.8|896.7|895.1|894.9|103687
1613144700000|2021-02-12 15:45:00|897|896.8|897|896.8|897.2|897|895.3|895|225279
1613145000000|2021-02-12 15:50:00|896.9|896.9|896.4|896.2|897.2|897|895.8|895.5|98107
1613145300000|2021-02-12 15:55:00|896.5|896.3|896|895.7|897|896.7|895.6|895.4|141488
1613145600000|2021-02-12 16:00:00|896.1|895.8|895.2|895.1|896.6|896.3|894.8|894.5|114544
1613145900000|2021-02-12 16:05:00|895.1|895|893.8|893.6|895.2|895.1|893.4|893.3|105952
1613146200000|2021-02-12 16:10:00|893.9|893.7|894.3|894.1|895.2|895|893.9|893.7|192977
1613146500000|2021-02-12 16:15:00|894.2|894|895.4|895.3|895.7|895.5|894|893.8|65933
1613146800000|2021-02-12 16:20:00|895.5|895.2|896.1|895.9|897|896.7|894.6|894.4|158011
1613147100000|2021-02-12 16:25:00|896.2|896|895.2|895.1|896.2|896.1|894.5|894.2|193140
1613376000000|2021-02-15 08:00:00|899|898.5|906.6|905.7|907|905.9|899|898.2|929912
1613376300000|2021-02-15 08:05:00|906.5|905.8|908.8|908.1|908.9|908.6|905.5|905|212989
1613376600000|2021-02-15 08:10:00|908.9|908.2|911.4|910.8|913.4|913|908.5|908|321284
1613376900000|2021-02-15 08:15:00|911.3|910.6|912.7|912.1|913.4|913.1|910.7|910.4|173890
1613377200000|2021-02-15 08:20:00|912.8|912.3|911.6|911.1|912.9|912.7|909.9|909.3|131568
1613377500000|2021-02-15 08:25:00|911.7|911.3|905|904.6|911.8|911.4|904.9|904.6|152502
1613377800000|2021-02-15 08:30:00|905.1|904.7|902|901.6|905.1|904.8|901.4|900.6|214747
1613378100000|2021-02-15 08:35:00|902.1|901.8|903.8|903.6|905.5|905|902.1|901.6|258016
1613378400000|2021-02-15 08:40:00|903.7|903.5|907.1|906.9|907.1|906.9|903.7|903.4|88480
1613378700000|2021-02-15 08:45:00|907.2|907|907|906.6|907.3|907.2|904.8|904.5|126981
1613379000000|2021-02-15 08:50:00|907.1|906.7|908|907.6|908|907.8|905.8|905.5|301519
1613379300000|2021-02-15 08:55:00|907.9|907.7|908|907.6|908.7|908.6|907.2|907.1|51784
1613379600000|2021-02-15 09:00:00|907.9|907.7|907|906.8|909.8|909.4|906.9|906.5|82847
1613379900000|2021-02-15 09:05:00|907.2|906.9|908.4|908|909.3|908.8|907|906.8|80550
1613380200000|2021-02-15 09:10:00|908.3|908.1|908.1|907.8|908.9|908.7|907.4|907.2|62475
1613380500000|2021-02-15 09:15:00|908|907.7|907.7|907.5|909.5|909.1|907.7|907.4|73313
1613380800000|2021-02-15 09:20:00|907.8|907.6|908.7|908.3|909.5|909.1|907.8|907.4|71399
1613381100000|2021-02-15 09:25:00|908.6|908.2|908.3|907.9|908.8|908.7|907.2|907|71583
1613381400000|2021-02-15 09:30:00|908.2|908|910.4|910.2|910.4|910.2|907.8|907.4|97305
1613381700000|2021-02-15 09:35:00|910.3|910.3|912.3|912.2|912.3|912.2|910.2|910|128271
1613382000000|2021-02-15 09:40:00|912.4|912.3|912.9|912.6|912.9|912.6|910.9|910.5|130096
1613382300000|2021-02-15 09:45:00|912.8|912.7|912.5|912.2|913.6|913.3|911.5|911.2|101038
1613382600000|2021-02-15 09:50:00|912.4|912.3|911.6|911.2|913.1|912.8|911.2|911|130812
1613382900000|2021-02-15 09:55:00|911.7|911.3|913.8|913.5|913.9|913.7|911.7|911.3|95030
1613383200000|2021-02-15 10:00:00|913.7|913.4|913.5|913.2|914|913.9|912.9|912.8|146958
1613383500000|2021-02-15 10:05:00|913.4|913.1|913.5|913.1|914|913.9|913.2|912.9|55091
1613383800000|2021-02-15 10:10:00|913.4|913.2|913.8|913.6|914|913.8|913.2|913|83031
1613384100000|2021-02-15 10:15:00|913.7|913.5|913|912.8|913.7|913.5|911.9|911.7|53240
1613384400000|2021-02-15 10:20:00|913.1|912.6|914.4|914.1|914.7|914.5|912.8|912.6|57658
1613384700000|2021-02-15 10:25:00|914.3|914.2|914.7|914.6|914.9|914.7|914.1|913.8|55718
1613385000000|2021-02-15 10:30:00|914.6|914.4|913.8|913.4|914.7|914.6|913.7|913.4|70988
1613385300000|2021-02-15 10:35:00|913.9|913.5|914.3|914.1|914.9|914.7|913.7|913.4|45682
1613385600000|2021-02-15 10:40:00|914.2|914|913.8|913.5|914.4|914|913.3|913.1|35465
1613385900000|2021-02-15 10:45:00|913.7|913.4|914|913.7|914.2|913.9|913.2|913.1|63497
1613386200000|2021-02-15 10:50:00|913.9|913.8|913.7|913.4|914.4|914|913|912.9|75464
1613386500000|2021-02-15 10:55:00|913.8|913.5|913.8|913.5|914.4|914.2|913.5|913.2|44817
1613386800000|2021-02-15 11:00:00|913.7|913.6|913.4|913.1|913.8|913.6|913.2|913|43731
1613387100000|2021-02-15 11:05:00|913.3|913|913.4|913.1|913.6|913.4|912.9|912.7|83650
1613387400000|2021-02-15 11:10:00|913.3|913.2|915.4|915.2|915.4|915.3|913.3|913.1|88887
1613387700000|2021-02-15 11:15:00|915.2|915.1|916|915.8|916|915.9|914.7|914.4|46619
1613388000000|2021-02-15 11:20:00|916.1|915.9|915.4|915.2|916.9|916.7|915.1|914.8|183432
1613388300000|2021-02-15 11:25:00|915.3|915.1|916.4|916.2|916.8|916.6|915.2|915|63731
1613388600000|2021-02-15 11:30:00|916.3|916.3|916.9|916.7|917|916.9|916.3|916|141874
1613388900000|2021-02-15 11:35:00|916.8|916.6|917|916.8|917.3|917|916.4|916.1|86975
1613389200000|2021-02-15 11:40:00|917.1|916.9|917.9|917.7|917.9|917.7|916.9|916.7|83645
1613389500000|2021-02-15 11:45:00|918|917.8|918.4|918.1|918.8|918.6|917.9|917.7|53604
1613389800000|2021-02-15 11:50:00|918.1|918|919.2|919|919.3|919.1|917.8|917.5|90009
1613390100000|2021-02-15 11:55:00|919.1|918.9|918.8|918.6|919.5|919.1|918.5|918.2|68894
1613390400000|2021-02-15 12:00:00|918.7|918.7|918.3|918|918.7|918.7|917.4|917.1|45098
1613390700000|2021-02-15 12:05:00|918.4|918.1|919|918.9|919.3|919.1|917.7|917.4|49144
1613391000000|2021-02-15 12:10:00|919.1|918.8|918.5|918.2|919.5|919.2|918.2|918|43113
1613391300000|2021-02-15 12:15:00|918.4|918.3|918.4|918.1|918.5|918.4|918.1|918|19653
1613391600000|2021-02-15 12:20:00|918.5|918.2|918.4|918.1|919.4|919.2|918.1|918|73968
1613391900000|2021-02-15 12:25:00|918.3|918.2|917.9|917.7|918.7|918.5|917.4|917|51027
1613392200000|2021-02-15 12:30:00|917.8|917.6|917.5|917.2|918.2|917.8|917.4|917.2|17704
1613392500000|2021-02-15 12:35:00|917.4|917.1|918.1|917.8|918.3|918.1|917.2|916.8|16316
1613392800000|2021-02-15 12:40:00|918|917.7|917.8|917.5|918.5|918.2|917.7|917.4|31617
1613393100000|2021-02-15 12:45:00|917.7|917.4|917.8|917.5|918|917.9|917.4|917.2|26880
1613393400000|2021-02-15 12:50:00|917.9|917.6|918.3|918.1|919|918.8|917.8|917.5|158710
1613393700000|2021-02-15 12:55:00|918.4|918|918.9|918.6|918.9|918.7|917.7|917.3|33654
1613394000000|2021-02-15 13:00:00|918.7|918.5|918.7|918.4|918.9|918.7|917.5|917.2|149818
1613394300000|2021-02-15 13:05:00|918.8|918.5|918.9|918.6|919.3|919.1|918.4|918.2|50844
1613394600000|2021-02-15 13:10:00|919|918.7|919.1|918.8|919.4|919.1|918.6|918.4|52910
1613394900000|2021-02-15 13:15:00|919|918.7|917.4|917.3|919.4|919.3|917.2|917.1|91370
1613395200000|2021-02-15 13:20:00|917.3|917.2|916.3|916.2|917.5|917.2|916|915.9|117656
1613395500000|2021-02-15 13:25:00|916.2|915.9|915.8|915.4|916.3|916.1|914.8|914.6|45585
1613395800000|2021-02-15 13:30:00|915.7|915.2|916.3|915.9|916.9|916.6|915.6|915.2|47473
1613396100000|2021-02-15 13:35:00|916.4|916|916.2|915.9|916.8|916.6|916|915.8|37445
1613396400000|2021-02-15 13:40:00|916.3|916|916.3|916|916.6|916.3|916|915.8|27106
1613396700000|2021-02-15 13:45:00|916.4|916.1|916.4|916.2|916.5|916.3|915.8|915.6|39839
1613397000000|2021-02-15 13:50:00|916.3|916.3|914.4|913.9|916.4|916.3|913.4|913|104088
1613397300000|2021-02-15 13:55:00|914.3|914|915.8|915.4|915.8|915.4|914.1|913.9|21655
1613397600000|2021-02-15 14:00:00|915.7|915.3|916.1|915.9|916.4|916.1|915.4|915|37323
1613397900000|2021-02-15 14:05:00|916|915.8|916|915.9|916.5|916.4|915.8|915.4|71388
1613398200000|2021-02-15 14:10:00|915.9|915.8|914.8|914.6|916.4|916.2|914.8|914.6|59146
1613398500000|2021-02-15 14:15:00|914.9|914.7|915.3|914.9|915.7|915.4|914.6|914.3|43544
1613398800000|2021-02-15 14:20:00|915.2|915|915.1|914.7|915.3|915.2|914.3|914|108528
1613399100000|2021-02-15 14:25:00|915|914.6|916|915.7|916|915.8|914.7|914.4|108195
1613399400000|2021-02-15 14:30:00|915.9|915.6|915.8|915.6|916.3|916.1|915.4|915.1|44521
1613399700000|2021-02-15 14:35:00|915.9|915.7|915.2|915|916.3|916.1|915.2|915|101359
1613400000000|2021-02-15 14:40:00|915.3|915.1|916.8|916.4|916.8|916.5|915.1|914.8|51945
1613400300000|2021-02-15 14:45:00|916.9|916.5|919|918.8|919|918.8|916.5|916.1|283331
1613400600000|2021-02-15 14:50:00|919.1|918.9|918.9|918.6|919.8|919.6|918.7|918.4|102352
1613400900000|2021-02-15 14:55:00|919|918.7|918|917.6|919|918.8|917.8|917.4|53851
1613401200000|2021-02-15 15:00:00|918.1|917.7|916.7|916.4|918.4|918.2|916.7|916.3|32196
1613401500000|2021-02-15 15:05:00|916.6|916.3|918.1|918|918.1|918|916.3|916|63250
1613401800000|2021-02-15 15:10:00|918.2|917.8|918.7|918.5|918.7|918.6|917.8|917.6|46152
1613402100000|2021-02-15 15:15:00|918.6|918.6|919.7|919.4|919.9|919.6|918.5|918.2|35427
1613402400000|2021-02-15 15:20:00|919.8|919.5|919.7|919.5|920|919.7|919.4|919.2|31642
1613402700000|2021-02-15 15:25:00|919.8|919.6|920|919.7|920.4|920.1|919.3|919|106286
1613403000000|2021-02-15 15:30:00|920.1|919.8|920|919.7|920.2|919.9|919.1|918.8|70255
1613403300000|2021-02-15 15:35:00|919.9|919.6|919.2|918.8|920.2|920.1|919.2|918.8|171081
1613403600000|2021-02-15 15:40:00|919.1|918.7|918.8|918.5|919.6|919.5|918.5|918.2|65353
1613403900000|2021-02-15 15:45:00|918.7|918.6|919.1|918.8|919.6|919.3|918.7|918.5|86307
1613404200000|2021-02-15 15:50:00|919.2|918.9|919.8|919.7|920|919.8|919.1|918.8|78118
1613404500000|2021-02-15 15:55:00|919.7|919.6|919.9|919.7|920|919.8|919|918.8|67508
1613404800000|2021-02-15 16:00:00|920|919.6|921.1|920.9|921.7|921.3|919.3|919.1|172949
1613405100000|2021-02-15 16:05:00|921|920.8|919.6|919.4|921.1|921|918.8|918.6|99080
1613405400000|2021-02-15 16:10:00|919.7|919.5|920.1|919.8|920.3|920.2|919.5|919.3|106311
1613405700000|2021-02-15 16:15:00|920.2|919.9|920.2|920|920.9|920.7|919.7|919.6|167310
1613406000000|2021-02-15 16:20:00|920.1|919.9|919.4|919.3|920.1|920|919.1|919|143338
1613406300000|2021-02-15 16:25:00|919.5|919.2|918.5|918.2|919.5|919.2|918.2|917.9|168756
1613462400000|2021-02-16 08:00:00|919.1|919|920.9|920.2|921|920.5|917.1|917|298972
1613462700000|2021-02-16 08:05:00|921|920.4|921.6|921.3|921.9|921.4|919.7|919.2|134383
1613463000000|2021-02-16 08:10:00|921.5|921.2|922|921.5|923.2|923|921.2|920.4|128851
1613463300000|2021-02-16 08:15:00|921.5|921.4|919.1|918.5|921.9|921.4|918.9|918.3|105434
1613463600000|2021-02-16 08:20:00|919|918.4|917.6|917|919|918.4|916.4|916.2|85270
1613463900000|2021-02-16 08:25:00|917.5|916.9|916.5|916.1|917.5|917|914.9|914.2|165253
1613464200000|2021-02-16 08:30:00|916.3|916.2|914.5|914.2|916.6|916.3|914.3|914|62265
1613464500000|2021-02-16 08:35:00|914.4|914.1|915.1|914.7|915.3|914.9|913.7|913.2|57822
1613464800000|2021-02-16 08:40:00|915.2|914.6|916.1|915.8|916.4|916.1|914.7|914.5|88562
1613465100000|2021-02-16 08:45:00|916|915.9|916.6|916.2|918.1|917.9|915.6|915.5|82089
1613465400000|2021-02-16 08:50:00|916.7|916.3|916.2|915.8|918|917.6|916.1|915.8|79331
1613465700000|2021-02-16 08:55:00|916.1|915.9|916.3|916|916.7|916.3|915.5|915.3|42217
1613466000000|2021-02-16 09:00:00|916.2|915.9|916.3|916.1|917.1|916.8|915.8|915.5|66193
1613466300000|2021-02-16 09:05:00|916.5|916.2|915.9|915.6|917.5|917.2|915.9|915.6|44810
1613466600000|2021-02-16 09:10:00|915.8|915.7|914|913.7|915.9|915.7|914|913.7|58682
1613466900000|2021-02-16 09:15:00|913.9|913.8|913.9|913.6|914.8|914.4|913.4|913|80668
1613467200000|2021-02-16 09:20:00|913.8|913.5|914.9|914.5|915.3|915.2|913.5|913.3|50551
1613467500000|2021-02-16 09:25:00|914.8|914.4|915.1|914.8|915.7|915.3|914.1|914|39511
1613467800000|2021-02-16 09:30:00|915|914.7|913.8|913.4|915|914.8|912.9|912.5|89604
1613468100000|2021-02-16 09:35:00|913.7|913.3|912.8|912.5|914.4|914|911.8|911.3|67445
1613468400000|2021-02-16 09:40:00|912.9|912.6|914.8|914.6|914.9|914.6|912.3|912.2|42421
1613468700000|2021-02-16 09:45:00|914.9|914.5|915.8|915.5|916.3|916.1|914.8|914.5|94418
1613469000000|2021-02-16 09:50:00|916|915.6|917.1|916.9|917.6|917.2|915.8|915.5|51522
1613469300000|2021-02-16 09:55:00|917.3|917|917.1|916.8|917.3|917.1|916.4|916|17483
1613469600000|2021-02-16 10:00:00|917.2|916.9|918.3|918.1|918.6|918.2|917.2|916.9|50888
1613469900000|2021-02-16 10:05:00|918.2|918|919.3|918.9|919.9|919.5|918.2|918|45680
1613470200000|2021-02-16 10:10:00|919.2|919|918.1|917.8|919.3|919|917.4|917.1|27990
1613470500000|2021-02-16 10:15:00|918|917.9|919.4|919.1|919.7|919.4|917.7|917.4|33201
1613470800000|2021-02-16 10:20:00|919.2|919|919.5|919.3|919.5|919.4|918.7|918.3|36134
1613471100000|2021-02-16 10:25:00|919.4|919.4|920.6|920.2|921.1|920.8|919.3|919|132750
1613471400000|2021-02-16 10:30:00|920.7|920.3|921.7|921.5|922.4|922|920.5|920.1|111489
1613471700000|2021-02-16 10:35:00|921.8|921.6|922.9|922.6|923|922.8|921.7|921.3|48107
1613472000000|2021-02-16 10:40:00|923|922.7|922.5|922.2|923.2|923.1|922.4|922.2|38253
1613472300000|2021-02-16 10:45:00|922.6|922.3|922.7|922.4|923.4|923.2|922.4|922.2|34660
1613472600000|2021-02-16 10:50:00|922.8|922.5|922.8|922.5|923|922.8|922.3|922.1|49139
1613472900000|2021-02-16 10:55:00|922.7|922.4|922|921.8|922.9|922.7|922|921.8|36950
1613473200000|2021-02-16 11:00:00|922.1|921.9|920.5|920.3|922.3|922.1|920.1|920|60415
1613473500000|2021-02-16 11:05:00|920.6|920.2|918.8|918.5|920.7|920.5|918.4|918.1|70136
1613473800000|2021-02-16 11:10:00|918.9|918.6|919.3|919|919.6|919.3|918.2|918|75051
1613474100000|2021-02-16 11:15:00|919.2|918.9|919.4|919.2|919.6|919.4|918.8|918.6|19342
1613474400000|2021-02-16 11:20:00|919.5|919.3|920.8|920.7|921.3|921.2|919.5|919.3|58080
1613474700000|2021-02-16 11:25:00|920.9|920.8|921.7|921.5|921.8|921.7|920.8|920.8|42552
1613475000000|2021-02-16 11:30:00|921.8|921.6|923.4|923.1|923.7|923.3|921.7|921.5|52189
1613475300000|2021-02-16 11:35:00|923.5|923.2|924.3|924.1|924.5|924.3|923.2|922.9|44319
1613475600000|2021-02-16 11:40:00|924.2|924.2|924.2|923.9|924.7|924.4|923.8|923.5|77154
1613475900000|2021-02-16 11:45:00|923.9|923.8|923.5|923|923.9|923.8|922.5|922.4|65447
1613476200000|2021-02-16 11:50:00|923.4|922.9|923.9|923.5|923.9|923.6|922.7|922.5|23473
1613476500000|2021-02-16 11:55:00|923.8|923.4|925.3|924.9|926|925.9|923.3|923.2|197274
1613476800000|2021-02-16 12:00:00|925.9|925|924|923.6|925.9|925|923.6|922.3|40801
1613477100000|2021-02-16 12:05:00|923.9|923.5|924.8|924.5|925|924.9|923.5|923.2|27574
1613477400000|2021-02-16 12:10:00|924.7|924.4|924.1|923.8|924.9|924.7|924.1|923.7|17705
1613477700000|2021-02-16 12:15:00|924|923.7|922.8|922.5|924.5|924.2|922.8|922.4|22987
1613478000000|2021-02-16 12:20:00|922.7|922.4|923|922.8|923.1|922.8|922.3|921.9|56543
1613478300000|2021-02-16 12:25:00|923.1|922.7|923.8|923.5|923.9|923.6|923|922.7|29529
1613478600000|2021-02-16 12:30:00|923.7|923.4|922.6|922.3|923.7|923.5|922.5|922|26527
1613478900000|2021-02-16 12:35:00|922.7|922.4|922.6|922.3|922.9|922.7|922.1|921.6|40988
1613479200000|2021-02-16 12:40:00|922.7|922.6|920.9|920.6|922.8|922.6|920.2|920|89783
1613479500000|2021-02-16 12:45:00|921|920.7|922.1|921.7|922.1|921.8|920.6|920.5|71240
1613479800000|2021-02-16 12:50:00|922|921.6|922.1|922|922.5|922.2|921.2|921.1|62382
1613480100000|2021-02-16 12:55:00|922|921.9|922.5|922.3|922.6|922.4|922|921.8|57272
1613480400000|2021-02-16 13:00:00|922.4|922.2|921.9|921.7|922.6|922.5|921.8|921.5|39939
1613480700000|2021-02-16 13:05:00|922|921.8|922.9|922.5|923|922.7|922|921.8|39488
1613481000000|2021-02-16 13:10:00|922.8|922.3|924|923.8|924|923.8|922.6|922.3|32037
1613481300000|2021-02-16 13:15:00|924.1|923.9|924.2|923.9|925|924.8|923.9|923.7|137695
1613481600000|2021-02-16 13:20:00|924.3|924.1|925.8|925.6|926|925.8|924.2|924.1|65885
1613481900000|2021-02-16 13:25:00|925.7|925.7|926.2|925.9|926.5|926.2|925.7|925.6|29081
1613482200000|2021-02-16 13:30:00|926.3|926|924.6|924.3|926.4|926.2|924.3|924|99354
1613482500000|2021-02-16 13:35:00|924.7|924.4|925.4|925.1|925.4|925.3|924.1|923.8|39174
1613482800000|2021-02-16 13:40:00|925.3|925|925.5|925.3|925.8|925.7|925|924.9|80150
1613483100000|2021-02-16 13:45:00|925.4|925.2|925.3|925.1|925.7|925.6|925|924.9|43983
1613483400000|2021-02-16 13:50:00|925.2|925|926|925.8|926.2|926.1|925|924.9|59299
1613483700000|2021-02-16 13:55:00|925.9|925.7|924.3|924.1|926|925.8|923.2|923|77063
1613484000000|2021-02-16 14:00:00|924.4|924.2|921.9|921.6|924.5|924.3|921.1|920.8|108536
1613484300000|2021-02-16 14:05:00|922|921.7|923.2|922.9|923.5|923.3|922|921.7|94037
1613484600000|2021-02-16 14:10:00|923.1|923|922.1|921.8|923.4|923.3|921.4|921.1|34542
1613484900000|2021-02-16 14:15:00|922|921.9|921.1|920.9|922.2|921.9|921|920.7|48889
1613485200000|2021-02-16 14:20:00|921|920.8|920.6|920.3|921|920.9|919.8|919.4|95087
1613485500000|2021-02-16 14:25:00|920.5|920.4|921.8|921.4|921.9|921.4|920.3|919.9|83405
1613485800000|2021-02-16 14:30:00|921.9|921.5|919.2|918.8|922.4|922.1|918.5|918|130658
1613486100000|2021-02-16 14:35:00|919.1|918.9|917.3|917.1|919.9|919.6|915.9|915.4|215651
1613486400000|2021-02-16 14:40:00|917.4|917.2|917.6|917.3|918.2|917.9|916.1|915.7|216804
1613486700000|2021-02-16 14:45:00|917.7|917.4|920.3|920|920.6|920.3|917.4|917.2|191928
1613487000000|2021-02-16 14:50:00|920.4|920.1|921|920.8|921.6|921.2|917.7|917.2|147805
1613487300000|2021-02-16 14:55:00|921.1|920.9|920.2|919.9|922.3|921.8|919.9|919.6|198723
1613487600000|2021-02-16 15:00:00|920.4|920|921.6|921.3|922.7|922.2|920|919.6|94519
1613487900000|2021-02-16 15:05:00|921.7|921.2|923.8|923.5|924.4|924|921.2|920.7|72381
1613488200000|2021-02-16 15:10:00|923.7|923.6|920.7|920.2|924.3|924|920.6|920.2|193617
1613488500000|2021-02-16 15:15:00|920.8|920.3|923.8|923.4|923.9|923.5|920.2|919.8|200275
1613488800000|2021-02-16 15:20:00|923.9|923.5|926.2|925.8|926.8|926.4|923.4|922.9|122479
1613489100000|2021-02-16 15:25:00|926.3|925.9|931.2|930.9|932|930.9|925.3|925|761535
1613489400000|2021-02-16 15:30:00|931.3|931|930.8|930.6|931.6|931.2|928|927.5|143130
1613489700000|2021-02-16 15:35:00|930.7|930.5|932|931.8|932|931.8|930.4|930|58601
1613490000000|2021-02-16 15:40:00|931.9|931.9|932.5|932|933.6|933.3|931.4|931.1|179803
1613490300000|2021-02-16 15:45:00|932.4|932.1|932.2|931.7|932.7|932.4|930.8|930.4|123320
1613490600000|2021-02-16 15:50:00|932.3|931.8|932.3|931.7|934.6|934.3|932.3|931.7|154111
1613490900000|2021-02-16 15:55:00|932.2|931.5|933.9|933.5|934|933.8|931.9|931.4|88293
1613491200000|2021-02-16 16:00:00|933.8|933.4|932.9|932.7|934.4|934|932.6|932.3|117099
1613491500000|2021-02-16 16:05:00|933|932.8|933.8|933.6|934.4|934.1|932.9|932.7|120186
1613491800000|2021-02-16 16:10:00|933.9|933.7|932.3|932|934.6|934.4|932.2|931.9|121697
1613492100000|2021-02-16 16:15:00|932.2|931.9|933.5|933.4|934|933.8|931.4|931|168884
1613492400000|2021-02-16 16:20:00|933.6|933.5|933.9|933.7|935|934.9|933.6|933.4|258222
1613492700000|2021-02-16 16:25:00|934|933.8|933.6|933.1|935|934.8|933|932.8|271773
1613548800000|2021-02-17 08:00:00|935|934.1|934.7|934.1|943|942.2|933.3|931.8|499879
1613549100000|2021-02-17 08:05:00|935.1|934.7|939.1|938.7|941.2|940.4|934.5|933.8|369180
1613549400000|2021-02-17 08:10:00|939.2|938.8|935.5|935.2|940.4|939.9|933.1|932.7|214997
1613549700000|2021-02-17 08:15:00|935.4|935.1|935.2|934.9|936.7|936.3|934.3|934|118409
1613550000000|2021-02-17 08:20:00|935.1|934.7|940.3|939.8|942.3|941.8|934.5|934.2|182685
1613550300000|2021-02-17 08:25:00|940.2|939.9|944.9|944.5|946|945.3|940.2|939.8|189946
1613550600000|2021-02-17 08:30:00|944.8|944.4|948.9|948.4|949|948.7|944|943.7|171698
1613550900000|2021-02-17 08:35:00|948.8|948.5|949.8|949.6|949.8|949.7|946.8|946.5|176937
1613551200000|2021-02-17 08:40:00|950|949.8|949.5|949.1|951.9|951.5|948.7|948.3|850467
1613551500000|2021-02-17 08:45:00|949.6|949.2|948.7|948.4|951|950.8|947.8|947.6|424146
1613551800000|2021-02-17 08:50:00|948.6|948.3|955.1|954.9|956.8|956.3|948.6|948.3|382044
1613552100000|2021-02-17 08:55:00|954.9|954.8|955.9|955.6|957.8|957.4|953.4|953.2|422179
1613552400000|2021-02-17 09:00:00|956|955.7|956.3|956|957.2|956.9|955.2|955|157982
1613552700000|2021-02-17 09:05:00|956.2|956.1|956.2|956|957.9|957.6|955.5|955.2|153717
1613553000000|2021-02-17 09:10:00|956.1|956.1|952.5|952.1|956.6|956.3|952.3|951.8|234731
1613553300000|2021-02-17 09:15:00|952.4|952|954.3|954|954.4|954.2|949.7|949.6|246653
1613553600000|2021-02-17 09:20:00|954.2|953.9|957.4|957.2|957.7|957.4|953.9|953.7|211196
1613553900000|2021-02-17 09:25:00|957.3|957.3|956.6|956.4|958|957.7|956.5|956.1|200892
1613554200000|2021-02-17 09:30:00|956.7|956.6|956.6|956.2|957.3|957.1|955.7|955.4|229267
1613554500000|2021-02-17 09:35:00|956.5|956.3|955.2|955|956.7|956.4|953.6|953.3|187416
1613554800000|2021-02-17 09:40:00|955.1|954.9|956.4|956.3|957|956.6|955|954.8|158904
1613555100000|2021-02-17 09:45:00|956.6|956.4|952.7|952.6|956.7|956.4|952.3|952.2|96126
1613555400000|2021-02-17 09:50:00|952.9|952.7|952.6|952.2|955|954.9|952.6|952.2|153300
1613555700000|2021-02-17 09:55:00|952.7|952.3|949|948.7|952.8|952.5|948.8|948.4|124925
1613556000000|2021-02-17 10:00:00|949.1|948.8|949.8|949.7|951.5|951.3|949.1|948.8|94895
1613556300000|2021-02-17 10:05:00|949.9|949.8|950.7|950.3|951.3|951|949.9|949.5|64701
1613556600000|2021-02-17 10:10:00|950.9|950.4|953.2|952.9|953.7|953.4|950.6|950.2|80639
1613556900000|2021-02-17 10:15:00|953.1|952.8|950.6|950.5|953.4|953|949.7|949.5|75926
1613557200000|2021-02-17 10:20:00|950.5|950.4|950|949.8|951.9|951.6|949.6|949.5|70321
1613557500000|2021-02-17 10:25:00|950.1|949.9|951.6|951.3|951.8|951.6|949.9|949.8|93086
1613557800000|2021-02-17 10:30:00|951.5|951.4|951.8|951.5|952.1|951.9|951.1|950.9|75996
1613558100000|2021-02-17 10:35:00|951.9|951.6|951.8|951.4|952.2|952|950.9|950.5|92207
1613558400000|2021-02-17 10:40:00|951.7|951.5|952.4|952.2|953|952.7|951.7|951.3|36664
1613558700000|2021-02-17 10:45:00|952.5|952.3|953.9|953.7|954.1|954|952.5|952.3|60745
1613559000000|2021-02-17 10:50:00|953.8|953.6|953.8|953.6|954.4|954.1|953.5|953.4|59480
1613559300000|2021-02-17 10:55:00|953.9|953.7|953.2|953|954.4|954.2|952.2|951.9|130049
1613559600000|2021-02-17 11:00:00|953.3|953.1|951.5|951.1|954.5|954.1|951.3|951|86565
1613559900000|2021-02-17 11:05:00|951.4|951.2|951.3|951.1|952.3|952.1|950.1|949.8|54546
1613560200000|2021-02-17 11:10:00|951.2|951|956.5|956.4|956.9|956.7|951.2|950.9|295135
1613560500000|2021-02-17 11:15:00|956.6|956.5|957.4|957.3|957.8|957.5|956.4|956.2|106239
1613560800000|2021-02-17 11:20:00|957.5|957.4|957.8|957.5|958|957.9|957.3|957.1|148288
1613561100000|2021-02-17 11:25:00|957.7|957.4|957.9|957.7|958.2|958.1|957|956.9|191025
1613561400000|2021-02-17 11:30:00|957.8|957.5|958|957.8|958.3|958.1|957.4|957.2|102703
1613561700000|2021-02-17 11:35:00|957.9|957.7|958|957.9|958.4|958.2|957.1|957|238290
1613562000000|2021-02-17 11:40:00|958.1|958|958|957.7|958.3|958.2|957.4|957.3|201036
1613562300000|2021-02-17 11:45:00|957.9|957.8|958|957.9|958.4|958.2|957.8|957.7|241090
1613562600000|2021-02-17 11:50:00|958.1|958|958.6|958.4|958.6|958.4|957.8|957.7|222642
1613562900000|2021-02-17 11:55:00|958.7|958.5|960|959.8|960.8|960.6|958.5|958.4|371676
1613563200000|2021-02-17 12:00:00|959.7|958|961.4|961.2|962.7|962.2|958.8|958|154898
1613563500000|2021-02-17 12:05:00|961.3|961.2|959.7|959.5|962.9|962.6|959.6|959.1|21046
1613563800000|2021-02-17 12:10:00|959.6|959.4|960.8|960.5|960.8|960.6|959.2|958.8|15671
1613564100000|2021-02-17 12:15:00|960.6|960.3|960.2|959.9|960.6|960.4|959.5|959.1|16186
1613564400000|2021-02-17 12:20:00|960.3|960|961|960.7|961.6|961.2|959.9|959.6|28089
1613564700000|2021-02-17 12:25:00|960.9|960.6|961.6|961.1|961.6|961.1|960.8|960.6|2707
1613565000000|2021-02-17 12:30:00|961.8|961.7|963.4|963.2|963.4|963.2|961.3|961.1|75935
1613565300000|2021-02-17 12:35:00|963.5|963.3|965|964.8|965|964.8|963.5|963.3|74484
1613565600000|2021-02-17 12:40:00|965.1|964.9|965.9|965.8|966|965.9|964.6|964.2|176524
1613565900000|2021-02-17 12:45:00|965.8|965.7|964.4|964.2|966.2|966.1|963.9|963.7|101865
1613566200000|2021-02-17 12:50:00|964.5|964.3|966.5|966.1|967.3|967.1|964.4|964.2|83526
1613566500000|2021-02-17 12:55:00|966.4|966.2|965.6|965.4|967|966.8|964.6|964.3|62218
1613566800000|2021-02-17 13:00:00|965.7|965.5|964.4|964.1|966|965.8|964.3|964|58414
1613567100000|2021-02-17 13:05:00|964.3|964.2|966|965.8|966.8|966.5|964.1|963.8|76597
1613567400000|2021-02-17 13:10:00|965.9|965.7|967.2|967|967.9|967.7|965.8|965.7|90499
1613567700000|2021-02-17 13:15:00|967.3|967.1|965.4|965.3|967.7|967.4|965.2|964.8|76018
1613568000000|2021-02-17 13:20:00|965.3|965.2|966|965.9|966.5|966.2|965|964.8|44162
1613568300000|2021-02-17 13:25:00|966.2|966|966.4|966.1|966.7|966.4|965.3|965.2|75810
1613568600000|2021-02-17 13:30:00|966.5|966.4|967.8|967.5|969|968.8|965.8|965.6|331452
1613568900000|2021-02-17 13:35:00|967.7|967.6|967.5|967.1|968.1|967.9|966|965.7|165876
1613569200000|2021-02-17 13:40:00|967.4|967.2|967.6|967.3|968.4|967.9|967|966.6|109998
1613569500000|2021-02-17 13:45:00|967.5|967.4|963|962.7|967.6|967.4|962.5|962|78242
1613569800000|2021-02-17 13:50:00|962.9|962.8|959.5|959|965.4|965|958.3|958.1|208579
1613570100000|2021-02-17 13:55:00|959.6|958.9|959.3|958.9|960.4|960|958.4|958.2|202224
1613570400000|2021-02-17 14:00:00|959.2|958.8|959.3|958.9|961.1|960.7|958.5|958.3|68292
1613570700000|2021-02-17 14:05:00|959.5|959|953|952.7|959.5|959.3|952.6|952.1|170229
1613571000000|2021-02-17 14:10:00|953.2|952.8|950.8|950.5|954.2|953.7|949.4|949|147762
1613571300000|2021-02-17 14:15:00|950.9|950.6|951.3|951.1|952.4|952.1|950.3|950|92009
1613571600000|2021-02-17 14:20:00|951.2|951|951.7|951.3|954.2|953.8|951.1|950.8|96463
1613571900000|2021-02-17 14:25:00|951.6|951.4|950.5|950.2|953.3|953|950.1|949.8|143152
1613572200000|2021-02-17 14:30:00|950.4|950.3|944.2|943.9|950.5|950.3|942.7|942.4|327927
1613572500000|2021-02-17 14:35:00|944.1|943.8|941.1|940.6|945.3|944.7|936.1|935.5|433284
1613572800000|2021-02-17 14:40:00|941.2|940.5|940.7|940.3|942|941.4|936.5|936.2|292453
1613573100000|2021-02-17 14:45:00|940.6|940.1|943.8|943.3|945.6|945|940.6|940|140882
1613573400000|2021-02-17 14:50:00|944|943.4|945.9|945.5|948.2|947.9|944|943.4|230752
1613573700000|2021-02-17 14:55:00|946|945.6|942.7|942|948.9|948.3|942.7|942|139708
1613574000000|2021-02-17 15:00:00|942.6|941.8|940.7|940.3|943.6|943|939.9|939.7|190498
1613574300000|2021-02-17 15:05:00|940.8|940.4|943.8|943.5|943.9|943.5|939.6|939.1|179290
1613574600000|2021-02-17 15:10:00|943.7|943.4|939.9|939.5|943.8|943.6|939.5|939.1|172879
1613574900000|2021-02-17 15:15:00|939.7|939.4|938.7|938.3|940.3|939.8|937.2|937|134086
1613575200000|2021-02-17 15:20:00|938.6|938.2|935.3|935|939.7|939.3|935.3|935|144243
1613575500000|2021-02-17 15:25:00|935.2|935.1|933.1|933|936.2|935.8|932.9|932.7|186384
1613575800000|2021-02-17 15:30:00|933|932.8|935.6|935.2|936.4|936|932.7|932.3|200919
1613576100000|2021-02-17 15:35:00|935.5|935.1|933.8|933.3|937.4|936.8|932.4|932.3|266207
1613576400000|2021-02-17 15:40:00|933.7|933.4|932.3|932|933.9|933.8|932|931.6|202735
1613576700000|2021-02-17 15:45:00|932.4|932.1|934.4|934.1|934.7|934.3|931.9|931.7|181724
1613577000000|2021-02-17 15:50:00|934.2|934|934.1|934|934.6|934.4|933|932.5|127517
1613577300000|2021-02-17 15:55:00|934.2|933.9|932.2|932|934.2|934.1|932|931.7|172269
1613577600000|2021-02-17 16:00:00|932.3|932.1|932.3|932.1|932.6|932.4|931.8|931.6|263316
1613577900000|2021-02-17 16:05:00|932.1|932|933.8|933.7|934.3|934|931.8|931.6|238135
1613578200000|2021-02-17 16:10:00|933.7|933.5|933.9|933.6|934|933.7|932|931.7|150000
1613578500000|2021-02-17 16:15:00|933.8|933.5|933|932.8|933.9|933.6|931.8|931.4|418037
1613578800000|2021-02-17 16:20:00|933.1|932.9|935.1|934.9|935.8|935.6|932.3|932|226982
1613579100000|2021-02-17 16:25:00|935|935|934.1|933.8|936.3|936.2|934.1|933.7|160248
1613635200000|2021-02-18 08:00:00|924.6|921.5|933.5|932.7|933.8|932.9|921.6|919|291436
1613635500000|2021-02-18 08:05:00|933.6|932.8|937.5|937|938|937.9|932.5|931.7|136900
1613635800000|2021-02-18 08:10:00|937.6|937.1|939.4|938.8|940.4|939.8|937|936.4|97341
1613636100000|2021-02-18 08:15:00|939.3|938.9|936.2|935.8|940|939.3|935.2|935|70600
1613636400000|2021-02-18 08:20:00|936.1|935.7|938.2|937.7|938.7|938|935.3|935|78760
1613636700000|2021-02-18 08:25:00|938.1|937.6|935.5|935.1|940|939.8|935|934.5|117213
1613637000000|2021-02-18 08:30:00|935.7|935.2|940.3|939.9|940.9|940.6|935.7|935.2|76880
1613637300000|2021-02-18 08:35:00|940.5|940|940.6|940.1|942.3|941.9|940.4|939.9|69454
1613637600000|2021-02-18 08:40:00|940.7|940.2|941.4|941|942.4|942|940.7|940.2|61859
1613637900000|2021-02-18 08:45:00|941.5|941.1|941.2|940.9|942.4|942.1|941.1|940.7|93696
1613638200000|2021-02-18 08:50:00|941.3|941|942.3|941.9|942.3|942.1|940.1|940|71570
1613638500000|2021-02-18 08:55:00|942.2|942|942|941.8|942.3|942.1|941|940.9|216769
1613638800000|2021-02-18 09:00:00|942.2|941.9|938.5|938.2|942.2|942|938.5|938.2|95043
1613639100000|2021-02-18 09:05:00|938.4|938.1|936.5|936.2|938.4|938.2|936|935.6|94543
1613639400000|2021-02-18 09:10:00|936.4|936.1|936.5|936.2|936.8|936.5|935.5|935.2|67779
1613639700000|2021-02-18 09:15:00|936.6|936.3|934.3|933.9|936.7|936.5|934.3|933.9|66192
1613640000000|2021-02-18 09:20:00|934.2|934|933.9|933.6|934.7|934.5|933.3|933.1|59395
1613640300000|2021-02-18 09:25:00|933.8|933.5|932.3|932.1|934|933.9|931.9|931.5|104999
1613640600000|2021-02-18 09:30:00|932.5|932|934.4|934.1|934.7|934.2|932.3|932|42050
1613640900000|2021-02-18 09:35:00|934.3|934|935.4|935|937|936.7|934.1|933.9|67690
1613641200000|2021-02-18 09:40:00|935.5|934.9|937|936.6|937.3|937|935|934.6|51012
1613641500000|2021-02-18 09:45:00|936.9|936.5|937.4|937.1|938|937.8|936.5|936.4|37068
1613641800000|2021-02-18 09:50:00|937.3|937|933.8|933.6|937.3|937|933.7|933.3|31888
1613642100000|2021-02-18 09:55:00|933.9|933.7|933.1|932.8|934|933.7|932.7|932.4|57597
1613642400000|2021-02-18 10:00:00|933.2|932.9|934.4|934.2|935.1|934.7|933.2|932.9|37281
1613642700000|2021-02-18 10:05:00|934.5|934.3|933.6|933.3|934.9|934.6|932.8|932.4|54591
1613643000000|2021-02-18 10:10:00|933.5|933.2|934.5|934.1|935.7|935.4|933.2|933.1|38422
1613643300000|2021-02-18 10:15:00|934.4|934.3|932.9|932.6|934.4|934.3|932.5|932.1|56417
1613643600000|2021-02-18 10:20:00|933|932.7|931.9|931.6|933.1|932.8|931.5|931.2|40862
1613643900000|2021-02-18 10:25:00|932.1|931.7|930.8|930.6|932.5|932.1|930.5|930.3|17744
1613644200000|2021-02-18 10:30:00|931|930.7|932|931.7|932.7|932.3|931|930.7|51049
1613644500000|2021-02-18 10:35:00|932.1|931.8|931.3|930.9|932.1|931.9|930.9|930.5|37553
1613644800000|2021-02-18 10:40:00|931.4|931|931|930.8|931.9|931.8|930.9|930.5|62708
1613645100000|2021-02-18 10:45:00|930.9|930.7|928.6|928.1|931|930.8|925.8|925.3|322996
1613645400000|2021-02-18 10:50:00|928.5|928|927.8|927.3|928.5|928|926.9|926.5|97272
1613645700000|2021-02-18 10:55:00|927.9|927.5|926.3|925.7|928.3|927.9|926.1|925.6|48126
1613646000000|2021-02-18 11:00:00|926.2|925.5|923.7|923.1|926.3|925.9|922.7|922.4|74428
1613646300000|2021-02-18 11:05:00|923.6|923|926.4|926|926.6|926.3|922.6|922.2|63148
1613646600000|2021-02-18 11:10:00|926.3|925.9|926.4|926.1|927.3|926.8|926.3|925.8|30120
1613646900000|2021-02-18 11:15:00|926.3|926|926.8|926.5|927.8|927.4|925.6|925.2|65156
1613647200000|2021-02-18 11:20:00|926.7|926.3|928.3|927.9|928.4|927.9|926.2|925.7|47821
1613647500000|2021-02-18 11:25:00|928.2|928|927.9|927.5|929|928.9|927.5|927.3|103217
1613647800000|2021-02-18 11:30:00|927.8|927.3|926.5|926.1|927.8|927.3|926.2|926|29542
1613648100000|2021-02-18 11:35:00|926.4|926|928.3|927.9|929|928.6|926.2|926|53109
1613648400000|2021-02-18 11:40:00|928.2|927.8|929.9|929.5|929.9|929.5|928|927.6|25206
1613648700000|2021-02-18 11:45:00|929.8|929.6|930.6|930.2|930.8|930.5|929.3|929|53221
1613649000000|2021-02-18 11:50:00|930.7|930.3|931.2|930.8|931.3|931|930.4|930.1|31523
1613649300000|2021-02-18 11:55:00|931.1|930.7|932.9|932.5|933|932.7|930.4|930.1|54782
1613649600000|2021-02-18 12:00:00|931.4|932.4|932.9|932.5|933|932.7|930.9|930|41588
1613649900000|2021-02-18 12:05:00|932.8|932.4|932.8|932.4|934|933.5|932.1|931.9|85307
1613650200000|2021-02-18 12:10:00|932.7|932.5|932.6|932.4|934|933.9|932.5|932.2|37076
1613650500000|2021-02-18 12:15:00|932.7|932.5|933.5|933.2|933.9|933.6|932.5|932.1|58444
1613650800000|2021-02-18 12:20:00|933.4|933.1|935.1|934.8|935.3|935.1|933.4|933|59859
1613651100000|2021-02-18 12:25:00|935|934.7|935.1|934.9|935.4|935.2|934.2|933.8|40320
1613651400000|2021-02-18 12:30:00|934.8|934.7|936.2|935.8|936.5|936.2|934|933.8|44758
1613651700000|2021-02-18 12:35:00|936.3|935.9|934.5|934.3|937.2|936.7|934.3|934|42201
1613652000000|2021-02-18 12:40:00|934.6|934.4|934.4|934.1|934.7|934.5|933.7|933.3|28328
1613652300000|2021-02-18 12:45:00|934.3|934|931.9|931.4|934.4|934.1|931.5|931.1|27277
1613652600000|2021-02-18 12:50:00|931.8|931.5|931.6|931.4|932.8|932.6|931.2|931|16368
1613652900000|2021-02-18 12:55:00|931.8|931.5|930.9|930.6|932.4|932|930.6|930.3|15370
1613653200000|2021-02-18 13:00:00|931|930.7|931.5|931.2|931.9|931.6|930.7|930.5|47579
1613653500000|2021-02-18 13:05:00|931.6|931.3|932|931.6|932.4|932|930.5|930.1|94749
1613653800000|2021-02-18 13:10:00|931.9|931.5|931.6|931.2|931.9|931.5|930.6|930.2|26211
1613654100000|2021-02-18 13:15:00|931.7|931.3|931.5|931.3|931.7|931.4|929.3|929|85970
1613654400000|2021-02-18 13:20:00|931.4|931.2|931.1|930.9|931.5|931.2|930.4|930|24986
1613654700000|2021-02-18 13:25:00|931.2|931|933.1|932.7|933.2|932.9|931.2|931|28450
1613655000000|2021-02-18 13:30:00|933.2|932.8|931.8|931.5|933.9|933.6|931.7|931.4|54962
1613655300000|2021-02-18 13:35:00|931.7|931.4|930.3|930.1|931.7|931.4|929.1|928.6|98961
1613655600000|2021-02-18 13:40:00|930.5|930.2|930.7|930.3|931.1|930.8|930.1|930|37000
1613655900000|2021-02-18 13:45:00|930.6|930.2|929.8|929.6|932.5|932.1|929.3|929|69708
1613656200000|2021-02-18 13:50:00|929.7|929.5|930.6|930.2|931.4|931|929|928.5|44394
1613656500000|2021-02-18 13:55:00|930.7|930.3|930.7|930.4|930.9|930.7|930.4|930|29996
1613656800000|2021-02-18 14:00:00|930.8|930.3|931.9|931.5|932.9|932.6|929.3|929|69587
1613657100000|2021-02-18 14:05:00|932|931.6|932.2|932|933.5|933|931.4|931.1|58629
1613657400000|2021-02-18 14:10:00|932.1|931.8|932.3|931.9|932.8|932.4|931.3|931.1|20887
1613657700000|2021-02-18 14:15:00|932.4|932|934|933.7|934|933.8|932.4|932|61526
1613658000000|2021-02-18 14:20:00|933.9|933.8|936.4|936.1|937|936.8|933.7|933.3|97591
1613658300000|2021-02-18 14:25:00|936.5|936.2|937.3|937.2|938|937.7|936|935.7|71943
1613658600000|2021-02-18 14:30:00|937.2|937.1|934|933.5|937.2|937.1|932.5|932.1|176073
1613658900000|2021-02-18 14:35:00|933.9|933.4|933.7|933.3|937.3|936.8|933.2|932.8|158714
1613659200000|2021-02-18 14:40:00|933.8|933.4|931.6|931.2|933.8|933.4|931.3|931|74951
1613659500000|2021-02-18 14:45:00|931.5|931.1|932.8|932.4|933.8|933.4|931.2|930.8|94753
1613659800000|2021-02-18 14:50:00|932.7|932.3|930.7|930.3|932.8|932.4|929.7|929.4|98423
1613660100000|2021-02-18 14:55:00|930.8|930.4|933.9|933.5|934.9|934.7|930.3|930.1|89447
1613660400000|2021-02-18 15:00:00|933.8|933.3|933|932.8|935.2|934.9|932.7|932.3|87427
1613660700000|2021-02-18 15:05:00|933.1|932.9|928.5|928.2|933.1|932.9|928|927.6|99249
1613661000000|2021-02-18 15:10:00|928.6|928.3|927.6|927.4|930|929.7|927.6|927.2|69544
1613661300000|2021-02-18 15:15:00|927.7|927.3|923.8|923.5|927.9|927.7|923.7|923.4|106189
1613661600000|2021-02-18 15:20:00|923.9|923.6|922.7|922.4|925.4|925.1|921.9|921.6|123549
1613661900000|2021-02-18 15:25:00|922.8|922.3|921.8|921.5|922.8|922.4|920.2|920|102676
1613662200000|2021-02-18 15:30:00|921.7|921.4|921.5|921.1|921.7|921.4|920|919.7|132042
1613662500000|2021-02-18 15:35:00|921.4|921|923.4|923.1|923.8|923.5|921.1|920.9|124420
1613662800000|2021-02-18 15:40:00|923.3|923|922.2|921.9|923.7|923.4|922.2|921.8|116645
1613663100000|2021-02-18 15:45:00|922.1|921.8|923.8|923.5|923.8|923.5|920.6|920.3|108665
1613663400000|2021-02-18 15:50:00|923.7|923.4|923.5|923.2|924.9|924.6|922.9|922.5|100019
1613663700000|2021-02-18 15:55:00|923.4|923.1|921.2|921|924|923.7|921.1|920.7|97769
1613664000000|2021-02-18 16:00:00|921.3|921.1|922.9|922.6|923.8|923.5|921|920.6|87580
1613664300000|2021-02-18 16:05:00|922.8|922.7|922.1|922|923.2|923|921.5|921.1|48378
1613664600000|2021-02-18 16:10:00|922.3|922.1|924.1|923.8|924.2|924|921.8|921.4|89511
1613664900000|2021-02-18 16:15:00|924.2|923.9|924.4|924.2|925.7|925.5|922.4|922.1|145460
1613665200000|2021-02-18 16:20:00|924.5|924.3|922.5|922.2|924.8|924.5|922.2|922|101936
1613665500000|2021-02-18 16:25:00|922.6|922.3|921.6|921.1|923|922.8|920.1|919.7|226438
1613721600000|2021-02-19 08:00:00|929|927.5|931.1|930.3|932.5|931.9|927|926.4|311412
1613721900000|2021-02-19 08:05:00|931.2|930.4|933.8|933.2|934|933.4|930.2|930|233253
1613722200000|2021-02-19 08:10:00|933.7|933.3|931.5|930.9|934|933.6|930.9|930.7|136757
1613722500000|2021-02-19 08:15:00|931.7|931|933.4|932.9|933.9|933.5|929.7|929.4|146258
1613722800000|2021-02-19 08:20:00|933.3|933|932.4|931.9|934.6|934.1|931.9|931.5|95336
1613723100000|2021-02-19 08:25:00|932.3|932|932.9|932.5|933.9|933.7|932|931.6|67895
1613723400000|2021-02-19 08:30:00|933|932.6|934|933.8|934.9|934.7|932.4|931.9|118864
1613723700000|2021-02-19 08:35:00|933.9|933.6|934.2|933.8|935.2|935|933.1|932.6|78661
1613724000000|2021-02-19 08:40:00|934.3|933.9|929.2|928.8|934.8|934.7|929.1|928.7|72080
1613724300000|2021-02-19 08:45:00|929.3|928.6|928|927.6|929.3|928.9|927.6|927.3|47860
1613724600000|2021-02-19 08:50:00|927.9|927.7|931.1|930.7|931.6|931.5|927.8|927.6|66086
1613724900000|2021-02-19 08:55:00|931.2|930.8|932.6|932.3|933.3|933|931.2|930.8|91305
1613725200000|2021-02-19 09:00:00|932.7|932.4|930.9|930.5|933.2|933|930.5|930.1|36390
1613725500000|2021-02-19 09:05:00|930.8|930.6|930.8|930.4|932.3|932.1|929.9|929.5|38991
1613725800000|2021-02-19 09:10:00|930.7|930.3|931.7|931.5|932.8|932.6|930.2|929.8|59221
1613726100000|2021-02-19 09:15:00|931.6|931.4|931.2|930.8|932|931.6|931|930.6|33715
1613726400000|2021-02-19 09:20:00|931.3|930.9|931.3|931.1|931.3|931.1|930.3|930|43577
1613726700000|2021-02-19 09:25:00|931.4|931.2|931.4|931|932.1|931.8|930.8|930.4|53237
1613727000000|2021-02-19 09:30:00|931.3|931.1|933.5|933.4|933.5|933.4|931.3|931.1|64826
1613727300000|2021-02-19 09:35:00|933.6|933.3|936.3|936|937|936.6|933|932.8|116355
1613727600000|2021-02-19 09:40:00|936.2|935.9|934.7|934.3|936.4|936|934.7|934.2|59650
1613727900000|2021-02-19 09:45:00|934.6|934.4|936.4|936|936.7|936.6|934.5|934.2|60830
1613728200000|2021-02-19 09:50:00|936.3|935.9|936.3|935.9|937.4|937.3|935.7|935.3|78627
1613728500000|2021-02-19 09:55:00|936.4|936|935|934.7|936.4|936.1|934.8|934.4|19165
1613728800000|2021-02-19 10:00:00|935.1|934.6|934.9|934.5|935.5|935.3|934.5|934.2|35846
1613729100000|2021-02-19 10:05:00|934.8|934.2|934.5|934.4|935|934.8|934|933.7|81306
1613729400000|2021-02-19 10:10:00|934.4|934.3|934.7|934.5|935.6|935.3|932.7|932.4|102310
1613729700000|2021-02-19 10:15:00|934.5|934.3|935.9|935.6|935.9|935.8|933.6|933.5|124710
1613730000000|2021-02-19 10:20:00|935.8|935.7|936|935.7|936.6|936.2|935.6|935.3|37850
1613730300000|2021-02-19 10:25:00|936.1|935.8|936.4|936.1|936.6|936.5|935.7|935.5|45815
1613730600000|2021-02-19 10:30:00|936.5|936.2|934.6|934.2|936.5|936.2|934.6|934.2|25227
1613730900000|2021-02-19 10:35:00|934.7|934.3|934.9|934.5|934.9|934.8|934.4|934|31425
1613731200000|2021-02-19 10:40:00|934.8|934.4|934.8|934.5|935.3|934.9|934.5|934.1|30042
1613731500000|2021-02-19 10:45:00|934.9|934.6|936.6|936.4|936.6|936.4|934.4|934.2|99510
1613731800000|2021-02-19 10:50:00|936.7|936.5|936.4|936|937.3|937.1|935.2|934.9|327276
1613732100000|2021-02-19 10:55:00|936.3|936.1|936.6|936.4|937|936.8|935.6|935.3|288443
1613732400000|2021-02-19 11:00:00|936.7|936.5|938.8|938.3|940.9|940.7|936.4|936.1|227780
1613732700000|2021-02-19 11:05:00|938.7|938.2|939.6|939.4|939.6|939.5|938.1|937.9|47228
1613733000000|2021-02-19 11:10:00|939.5|939.2|937.2|936.8|939.6|939.3|937|936.5|45960
1613733300000|2021-02-19 11:15:00|937.1|936.6|937|936.7|937.8|937.5|936.6|936.5|117759
1613733600000|2021-02-19 11:20:00|937.1|936.8|936.6|936.2|937.3|936.9|936|935.7|81430
1613733900000|2021-02-19 11:25:00|936.7|936.3|936.6|936.3|936.8|936.6|936.3|936|34322
1613734200000|2021-02-19 11:30:00|936.5|936.2|935.2|935|936.6|936.2|935|934.8|58051
1613734500000|2021-02-19 11:35:00|935.4|935.1|935.5|935.1|936|935.8|934.7|934.3|32481
1613734800000|2021-02-19 11:40:00|935.4|935.2|936.5|936.1|937.2|937|935.4|935.2|194861
1613735100000|2021-02-19 11:45:00|936.6|936.2|936.7|936.3|937.4|937|936.5|936.2|31883
1613735400000|2021-02-19 11:50:00|936.6|936.4|935.6|935.3|936.9|936.5|934.3|934.1|69761
1613735700000|2021-02-19 11:55:00|935.5|935.2|935.9|935.6|935.9|935.6|935.1|934.7|10429
1613736000000|2021-02-19 12:00:00|935.8||935.8||935.8||935.8||0
1613736300000|2021-02-19 12:05:00|936.6|936.5|936.3|936.1|937.3|937.2|936.3|936.1|844391
1613736600000|2021-02-19 12:10:00|936.2|935.9|937.2|936.9|937.4|937.2|935.7|935.3|26065
1613736900000|2021-02-19 12:15:00|937.1|936.8|937.3|937|937.6|937.4|936.6|936.2|68571
1613737200000|2021-02-19 12:20:00|937.2|936.9|936.8|936.6|937.2|937|935.7|935.4|63357
1613737500000|2021-02-19 12:25:00|936.7|936.5|937.6|937.4|937.6|937.5|936.7|936.5|43609
1613737800000|2021-02-19 12:30:00|937.7|937.5|937.1|936.9|938.1|937.9|937|936.7|34581
1613738100000|2021-02-19 12:35:00|937.2|937|937.5|937.2|937.9|937.6|936.8|936.5|12242
1613738400000|2021-02-19 12:40:00|937.4|937.3|937.4|937.1|937.9|937.6|937.1|936.7|13391
1613738700000|2021-02-19 12:45:00|937.5|937|937.5|937.2|938|937.8|937.2|937|17108
1613739000000|2021-02-19 12:50:00|937.7|937.3|939|938.7|939|938.8|937.6|937.1|42871
1613739300000|2021-02-19 12:55:00|939.1|938.8|939.5|939.3|939.8|939.4|939|938.7|25603
1613739600000|2021-02-19 13:00:00|939.7|939.4|940.5|940.2|941|940.6|939.6|939.3|59334
1613739900000|2021-02-19 13:05:00|940.4|940.3|941.7|941.4|941.8|941.5|940.2|939.9|31399
1613740200000|2021-02-19 13:10:00|941.6|941.5|942|941.6|942.1|942|940.8|940.5|38017
1613740500000|2021-02-19 13:15:00|942.1|941.7|941.2|940.9|942.1|941.9|940.7|940.3|51137
1613740800000|2021-02-19 13:20:00|941.3|941|941.8|941.4|942.4|941.9|941|940.8|49784
1613741100000|2021-02-19 13:25:00|941.7|941.3|943.3|943.1|943.5|943.4|941.4|941|67536
1613741400000|2021-02-19 13:30:00|943.5|943.2|943.9|943.7|944|943.8|942.3|942.2|51438
1613741700000|2021-02-19 13:35:00|943.8|943.6|943.9|943.7|944.3|944.1|943.4|943.1|76258
1613742000000|2021-02-19 13:40:00|944|943.8|943.9|943.7|944.4|944.1|943.5|943.1|52762
1613742300000|2021-02-19 13:45:00|944|943.8|943.6|943.4|944.3|944.1|943|942.7|329260
1613742600000|2021-02-19 13:50:00|943.5|943.3|943|942.9|943.8|943.6|942.5|942.2|103631
1613742900000|2021-02-19 13:55:00|943.1|943|943.8|943.4|944|943.8|942.6|942.3|58298
1613743200000|2021-02-19 14:00:00|943.7|943.5|943|942.7|944|943.8|942.5|942.1|107760
1613743500000|2021-02-19 14:05:00|943.1|942.8|943.2|943|943.8|943.6|942.9|942.6|54724
1613743800000|2021-02-19 14:10:00|943.3|943.1|944|943.9|944.2|944.1|942.8|942.6|145918
1613744100000|2021-02-19 14:15:00|943.9|943.8|943.3|943|944.2|943.9|943|942.7|76153
1613744400000|2021-02-19 14:20:00|943.4|943.1|943.3|943.1|944|943.8|942.6|942.4|42923
1613744700000|2021-02-19 14:25:00|943.1|943|943.9|943.6|944|943.8|942.8|942.5|92244
1613745000000|2021-02-19 14:30:00|944|943.5|943.8|943.5|944.3|944.2|942.8|942.3|485102
1613745300000|2021-02-19 14:35:00|943.7|943.6|944.4|944.1|944.7|944.5|942.2|942|173791
1613745600000|2021-02-19 14:40:00|944.3|944|945.1|945|945.3|945.2|943.2|942.8|100253
1613745900000|2021-02-19 14:45:00|945|944.9|946|945.7|947.4|947.2|944.9|944.7|100153
1613746200000|2021-02-19 14:50:00|945.7|945.6|948.2|947.8|948.7|948.3|945.7|945.6|91633
1613746500000|2021-02-19 14:55:00|948.3|947.9|949.6|949.3|950|949.9|947.7|947.4|125682
1613746800000|2021-02-19 15:00:00|949.5|949.2|949.6|949.3|949.7|949.4|947.6|947.2|91708
1613747100000|2021-02-19 15:05:00|949.7|949.4|952.3|952|952.4|952.1|949.4|949.1|163981
1613747400000|2021-02-19 15:10:00|952.4|951.9|951.9|951.6|952.4|952.2|950.9|950.8|260651
1613747700000|2021-02-19 15:15:00|952|951.7|952.3|952|953|952.8|951|950.9|121618
1613748000000|2021-02-19 15:20:00|952.4|951.9|952.4|952.1|953.4|953.1|951.9|951.6|74400
1613748300000|2021-02-19 15:25:00|952.5|952.2|949.8|949.5|953|952.7|949.6|949.4|155974
1613748600000|2021-02-19 15:30:00|949.9|949.6|949.3|948.9|950.3|950|948.6|948.2|79663
1613748900000|2021-02-19 15:35:00|949.2|948.8|951.9|951.7|952.5|952.1|949.2|948.8|167391
1613749200000|2021-02-19 15:40:00|952|951.8|951.5|951.4|952.7|952.6|951.5|951.2|98639
1613749500000|2021-02-19 15:45:00|951.4|951.2|950|949.9|951.4|951.2|949.4|949.2|119312
1613749800000|2021-02-19 15:50:00|950.1|950|951|950.7|952|951.7|950.1|950|85469
1613750100000|2021-02-19 15:55:00|951.1|950.8|953.2|952.9|953.8|953.4|950.9|950.8|136203
1613750400000|2021-02-19 16:00:00|953.3|953|952.1|951.8|953.8|953.6|951.9|951.6|82309
1613750700000|2021-02-19 16:05:00|952|951.7|954.1|953.9|955.2|955|951.9|951.6|126521
1613751000000|2021-02-19 16:10:00|954.2|954|954.2|953.9|954.9|954.6|952.6|952.3|138126
1613751300000|2021-02-19 16:15:00|954.1|954|954.6|954.4|954.9|954.7|953.4|953.2|175494
1613751600000|2021-02-19 16:20:00|954.5|954.3|954.4|954.2|954.8|954.6|953.2|953.1|112184
1613751900000|2021-02-19 16:25:00|954.3|954.1|954.8|954.6|954.9|954.7|952.3|952.2|226930
1613980800000|2021-02-22 08:00:00|965|963.8|963.4|962.9|965|964.3|957.6|957|494089
1613981100000|2021-02-22 08:05:00|963.3|962.8|970.6|970|970.6|970.1|959.3|958.5|459215
1613981400000|2021-02-22 08:10:00|970.7|970.1|972.2|971.8|973|972.7|969|968.5|277692
1613981700000|2021-02-22 08:15:00|972.3|971.9|963.3|962.8|972.3|971.9|962.2|961.9|181905
1613982000000|2021-02-22 08:20:00|963.2|962.9|956.7|956.2|963.4|962.9|956.4|956.1|230903
1613982300000|2021-02-22 08:25:00|956.6|956.1|954.5|954.2|958|957.8|954|953.6|214560
1613982600000|2021-02-22 08:30:00|954.2|954.1|957|956.7|957|956.7|952.7|952.4|188671
1613982900000|2021-02-22 08:35:00|956.9|956.6|956.9|956.6|957.2|956.8|954.3|954|134243
1613983200000|2021-02-22 08:40:00|956.8|956.5|954.9|954.5|957.2|956.9|954.2|953.8|143734
1613983500000|2021-02-22 08:45:00|954.8|954.6|953.7|953.5|955.1|954.9|953.4|953.1|80063
1613983800000|2021-02-22 08:50:00|953.6|953.4|953.7|953.5|954.6|954.3|952.6|952.4|101182
1613984100000|2021-02-22 08:55:00|953.8|953.6|955.4|955.1|956.3|955.9|952.7|952.6|97313
1613984400000|2021-02-22 09:00:00|955.5|955.2|958.4|957.9|958.9|958.7|953.9|953.4|130192
1613984700000|2021-02-22 09:05:00|958.5|958|958.4|958|959.5|959.2|957|956.6|119023
1613985000000|2021-02-22 09:10:00|958.6|958.1|960.3|959.9|961|960.8|958.2|957.8|161202
1613985300000|2021-02-22 09:15:00|960.4|960.1|963|962.7|963.4|963|959.9|959.6|73049
1613985600000|2021-02-22 09:20:00|963.1|962.8|963.4|963.1|966|965.5|961.5|961.1|158416
1613985900000|2021-02-22 09:25:00|963.3|962.9|959.2|958.8|963.4|963|959|958.5|55350
1613986200000|2021-02-22 09:30:00|959.3|958.9|961.4|960.9|962.7|962.5|959.3|958.9|96062
1613986500000|2021-02-22 09:35:00|961.5|961|963.1|962.8|963.4|963|961.2|960.9|83329
1613986800000|2021-02-22 09:40:00|963.3|962.9|962.1|961.8|963.5|963.1|961.8|961.6|85035
1613987100000|2021-02-22 09:45:00|961.9|961.6|962.6|962.2|964|963.6|961|960.6|83554
1613987400000|2021-02-22 09:50:00|962.5|962.3|963.6|963.3|964|963.9|961.2|961|130589
1613987700000|2021-02-22 09:55:00|963.7|963.4|965.6|965.3|968|967.6|963.7|963.4|151211
1613988000000|2021-02-22 10:00:00|965.8|965.4|966.1|966|966.5|966.2|964.9|964.4|85224
1613988300000|2021-02-22 10:05:00|966.3|965.9|965|964.8|966.4|966.1|964.7|964.3|117745
1613988600000|2021-02-22 10:10:00|964.9|964.7|965.2|964.9|965.9|965.7|964.6|964.3|69222
1613988900000|2021-02-22 10:15:00|965.1|965|963.2|962.9|965.5|965.1|963.2|962.9|55643
1613989200000|2021-02-22 10:20:00|963.1|962.8|963.9|963.6|964|963.8|962.9|962.5|61704
1613989500000|2021-02-22 10:25:00|963.8|963.7|964.6|964.3|966|965.8|963.8|963.5|85041
1613989800000|2021-02-22 10:30:00|964.5|964.2|965.8|965.4|966.2|966|964.1|963.9|60998
1613990100000|2021-02-22 10:35:00|965.7|965.5|968.5|968.2|968.5|968.3|964.9|964.5|99934
1613990400000|2021-02-22 10:40:00|968.4|968.3|967.8|967.5|969|968.8|967.1|966.8|82116
1613990700000|2021-02-22 10:45:00|967.9|967.4|968.2|968|968.2|968|966.4|966|54257
1613991000000|2021-02-22 10:50:00|968.1|967.9|966.1|965.8|968.1|967.9|966|965.7|60361
1613991300000|2021-02-22 10:55:00|966.2|965.9|967.9|967.6|968.2|967.8|966.2|965.9|46224
1613991600000|2021-02-22 11:00:00|968|967.7|969.8|969.5|969.9|969.6|967.7|967.4|52315
1613991900000|2021-02-22 11:05:00|969.7|969.6|969.7|969.3|970|969.8|969|968.7|100820
1613992200000|2021-02-22 11:10:00|969.6|969.2|969.8|969.6|970.5|970.4|969.1|968.7|212341
1613992500000|2021-02-22 11:15:00|970|969.5|972|971.8|972.7|972.5|969.6|969.4|110864
1613992800000|2021-02-22 11:20:00|972.1|971.9|972.3|972.1|972.7|972.4|971.5|971.3|30126
1613993100000|2021-02-22 11:25:00|972.4|972.2|969|968.8|973|972.7|969|968.8|120893
1613993400000|2021-02-22 11:30:00|969.1|968.9|966.4|966.1|970|969.8|966.3|966|64629
1613993700000|2021-02-22 11:35:00|966.3|966|966.2|965.9|967|966.8|965.8|965.4|67989
1613994000000|2021-02-22 11:40:00|966.1|966|968.1|967.8|968.1|967.8|966.1|965.9|55902
1613994300000|2021-02-22 11:45:00|968|967.7|969.1|968.8|969.9|969.6|967.9|967.7|65670
1613994600000|2021-02-22 11:50:00|969.2|968.7|968.6|968.2|969.4|969.1|968|967.8|73518
1613994900000|2021-02-22 11:55:00|968.7|968.3|970.7|970.6|971|970.8|968.7|968.3|60509
1613995200000|2021-02-22 12:00:00|969.8|967.9|971.7|971.3|972|971.9|969.1|967.9|82645
1613995500000|2021-02-22 12:05:00|971.6|971.2|972.2|971.8|972.4|972.1|970.6|970.3|83298
1613995800000|2021-02-22 12:10:00|972.1|971.7|970.8|970.5|972.5|972.3|970.4|970|93053
1613996100000|2021-02-22 12:15:00|970.9|970.6|972.7|972.4|973.2|972.9|970.7|970.3|137607
1613996400000|2021-02-22 12:20:00|972.6|972.3|970.8|970.6|972.8|972.4|970.7|970.3|57700
1613996700000|2021-02-22 12:25:00|970.9|970.7|972|971.8|972|971.8|970.4|970.1|68317
1613997000000|2021-02-22 12:30:00|972.1|971.9|971.9|971.7|972.5|972.2|971.2|970.9|83164
1613997300000|2021-02-22 12:35:00|972|971.8|971.3|971.1|972.3|972.1|970.8|970.5|51636
1613997600000|2021-02-22 12:40:00|971.4|971.2|969.5|969.3|971.7|971.5|969.5|969.3|63062
1613997900000|2021-02-22 12:45:00|969.4|969.4|968.4|968.2|969.7|969.5|967.3|967.2|81617
1613998200000|2021-02-22 12:50:00|968.3|968|968.7|968.5|969|968.6|967|966.5|51362
1613998500000|2021-02-22 12:55:00|968.8|968.6|968.5|968.3|969.4|969.2|968.3|968.1|30505
1613998800000|2021-02-22 13:00:00|968.6|968.4|968.8|968.5|969.3|969.1|968.3|968.1|42234
1613999100000|2021-02-22 13:05:00|968.7|968.3|969|968.8|969.2|969|968.3|968.1|46388
1613999400000|2021-02-22 13:10:00|968.9|968.7|967.4|967.1|968.9|968.7|967|966.8|99297
1613999700000|2021-02-22 13:15:00|967.3|967.2|967.1|966.9|968.2|967.9|967|966.7|34815
1614000000000|2021-02-22 13:20:00|967|966.8|966.2|966|967.1|966.8|965.4|965.1|68597
1614000300000|2021-02-22 13:25:00|966.1|966.1|965.2|964.9|966.8|966.6|964.7|964.6|282598
1614000600000|2021-02-22 13:30:00|965.3|965|969.3|969.1|969.5|969.2|965|964.9|308380
1614000900000|2021-02-22 13:35:00|969.4|969.2|969.5|969.3|970|969.7|969|968.6|78499
1614001200000|2021-02-22 13:40:00|969.4|969.2|969.7|969.4|971.4|971.1|969.3|969|187894
1614001500000|2021-02-22 13:45:00|969.6|969.2|970.7|970.5|970.9|970.6|968.9|968.4|46757
1614001800000|2021-02-22 13:50:00|970.8|970.6|970.3|970|971|970.7|970|969.7|51290
1614002100000|2021-02-22 13:55:00|970.4|970.1|969.4|969.2|970.8|970.6|969|968.9|91813
1614002400000|2021-02-22 14:00:00|969.3|969.1|969|968.7|970.4|970.1|968.8|968.5|34867
1614002700000|2021-02-22 14:05:00|968.9|968.8|968.4|968.1|969.1|968.9|967.8|967.4|45590
1614003000000|2021-02-22 14:10:00|968.3|968.2|967.8|967.6|968.7|968.3|967.7|967.5|82727
1614003300000|2021-02-22 14:15:00|967.9|967.4|967.4|967.1|968.5|968.3|967|966.8|80642
1614003600000|2021-02-22 14:20:00|967.3|967|968|967.8|968.4|968.1|967.1|966.8|33758
1614003900000|2021-02-22 14:25:00|968.1|967.7|967.9|967.8|968.1|967.8|967.2|967|53965
1614004200000|2021-02-22 14:30:00|967.8|967.7|967.9|967.5|969.8|969.5|967.3|967.2|155981
1614004500000|2021-02-22 14:35:00|967.8|967.3|969.5|969.1|970.4|970|967.2|966.8|350547
1614004800000|2021-02-22 14:40:00|969.4|969|968.9|968.5|970.3|970|967.2|967.1|193027
1614005100000|2021-02-22 14:45:00|969|968.6|968.1|967.8|970.8|970.4|967.4|967|136666
1614005400000|2021-02-22 14:50:00|968.2|967.9|969.7|969.5|970|969.6|965.9|965.5|102087
1614005700000|2021-02-22 14:55:00|969.6|969.3|970.1|969.9|970.8|970.3|968.5|968.4|54577
1614006000000|2021-02-22 15:00:00|970.2|969.8|970.3|969.9|970.5|970.1|968.3|968.2|53898
1614006300000|2021-02-22 15:05:00|970.4|970|973.1|972.7|973.8|973.4|970.2|969.9|213027
1614006600000|2021-02-22 15:10:00|973.2|972.8|975|974.7|975.6|975.2|972.5|972.3|240502
1614006900000|2021-02-22 15:15:00|974.9|974.8|973.4|973.2|975|974.8|972.7|972.2|83095
1614007200000|2021-02-22 15:20:00|973.5|973.3|976.7|976.5|976.8|976.6|973.5|973.2|98987
1614007500000|2021-02-22 15:25:00|976.6|976.4|977.1|976.8|977.9|977.6|975.8|975.4|141562
1614007800000|2021-02-22 15:30:00|977.2|976.9|978.2|977.9|978.3|978|975.8|975.6|84243
1614008100000|2021-02-22 15:35:00|978.3|978|978.8|978.6|979.9|979.7|978.3|978|250131
1614008400000|2021-02-22 15:40:00|978.7|978.5|979.9|979.7|979.9|979.7|978.6|978.2|65749
1614008700000|2021-02-22 15:45:00|979.8|979.5|979|978.8|979.8|979.5|977.9|977.7|142223
1614009000000|2021-02-22 15:50:00|979.1|978.9|978.4|978.1|979.7|979.5|977.5|977.3|156982
1614009300000|2021-02-22 15:55:00|978.3|978.2|978|977.9|979.4|979|977.5|977.3|183086
1614009600000|2021-02-22 16:00:00|977.9|977.8|978.1|977.9|979.3|979.2|977.5|977.3|252136
1614009900000|2021-02-22 16:05:00|978.2|978|978.4|978.1|978.5|978.3|976.6|976.4|197333
1614010200000|2021-02-22 16:10:00|978.3|978.2|979.1|979|979.5|979.2|977.6|977.4|158362
1614010500000|2021-02-22 16:15:00|979.3|979.1|980.2|980.1|981|980.9|978.6|978.2|407756
1614010800000|2021-02-22 16:20:00|980|979.9|980|979.9|981.2|981.1|979.2|978.9|283948
1614011100000|2021-02-22 16:25:00|980.2|980|981.2|980.9|981.3|981.1|979.2|978.9|239187
1614067200000|2021-02-23 08:00:00|985.6|984.5|989.3|988.5|992.6|991.8|984.8|984.3|782380
1614067500000|2021-02-23 08:05:00|989.5|988.6|993.1|992.5|995|994.3|988.8|988.3|409537
1614067800000|2021-02-23 08:10:00|993.3|992.6|1000|999.5|1000|999.9|993|992.6|547282
1614068100000|2021-02-23 08:15:00|999.9|999.4|993.6|993|1000.2|1000|993.6|993|585897
1614068400000|2021-02-23 08:20:00|993.7|993.1|997.3|996.9|997.6|997.1|993.7|993.1|194819
1614068700000|2021-02-23 08:25:00|997.2|996.6|995.6|995.1|997.4|997.1|995.1|994.9|133441
1614069000000|2021-02-23 08:30:00|995.5|995.3|997.9|997.4|998|997.7|994.5|994.2|239963
1614069300000|2021-02-23 08:35:00|997.8|997.3|998.7|998.2|998.8|998.6|995.5|995.1|151803
1614069600000|2021-02-23 08:40:00|998.5|998.3|998.8|998.5|999.3|999.1|997.1|996.9|138691
1614069900000|2021-02-23 08:45:00|998.7|998.4|995|994.4|998.8|998.4|994.7|994.3|227442
1614070200000|2021-02-23 08:50:00|995.1|994.5|997|996.8|998.4|998.1|994.7|994.5|213583
1614070500000|2021-02-23 08:55:00|997.1|996.9|996.1|995.9|997.9|997.7|995.5|995.2|112664
1614070800000|2021-02-23 09:00:00|996|995.7|996.9|996.7|998|997.6|995.1|994.9|148500
1614071100000|2021-02-23 09:05:00|997|996.6|997.6|997.4|1000.2|1000|996.7|996.4|503217
1614071400000|2021-02-23 09:10:00|997.5|997.3|998.2|997.9|998.9|998.7|996.1|995.8|156418
1614071700000|2021-02-23 09:15:00|998.3|998|1000.6|1000.2|1001.6|1001.4|998.2|997.9|271462
1614072000000|2021-02-23 09:20:00|1000.8|1000.4|1001.6|1001|1001.8|1001.6|999.1|998.8|296537
1614072300000|2021-02-23 09:25:00|1001.4|1000.8|997.4|997|1001.4|1001|997.2|996.7|232783
1614072600000|2021-02-23 09:30:00|997.3|997.1|996.4|996.1|997.6|997.4|996.1|995.9|118381
1614072900000|2021-02-23 09:35:00|996.3|995.9|995.6|995.4|998.5|998.4|995.2|995|176691
1614073200000|2021-02-23 09:40:00|995.8|995.5|997.4|997.1|997.9|997.7|995.3|995|165653
1614073500000|2021-02-23 09:45:00|997.5|997.2|994.3|993.9|997.5|997.3|993.9|993.5|131105
1614073800000|2021-02-23 09:50:00|994.2|994|992.9|992.5|994.8|994.4|992.5|992.3|59248
1614074100000|2021-02-23 09:55:00|992.8|992.4|991.1|990.9|992.9|992.5|988.9|988.8|279623
1614074400000|2021-02-23 10:00:00|991|990.7|990.9|990.5|995|994.8|990.6|990.4|143236
1614074700000|2021-02-23 10:05:00|990.8|990.4|988.4|987.9|991.1|990.7|987.3|987.1|182339
1614075000000|2021-02-23 10:10:00|988.3|987.8|986.2|986.1|988.3|987.8|985.2|984.2|282492
1614075300000|2021-02-23 10:15:00|986.1|985.8|984.9|984.7|986.3|986|983.9|983.4|176284
1614075600000|2021-02-23 10:20:00|984.8|984.6|980.7|980.3|984.8|984.6|980.2|980|139551
1614075900000|2021-02-23 10:25:00|980.8|980.4|980|979.7|981.9|981.5|979.7|979.5|325573
1614076200000|2021-02-23 10:30:00|979.9|979.6|977.1|976.6|980.2|979.8|975.6|975.5|245505
1614076500000|2021-02-23 10:35:00|977|976.7|974.7|974.4|977|976.9|972.9|972.4|216150
1614076800000|2021-02-23 10:40:00|974.8|974.5|976|975.8|976.7|976.3|973.8|973.4|67241
1614077100000|2021-02-23 10:45:00|976.1|975.9|976.1|975.5|978.3|977.6|974.6|974.1|270996
1614077400000|2021-02-23 10:50:00|976|976.1|978.6|978.1|978.9|978.7|974.2|973.8|177062
1614077700000|2021-02-23 10:55:00|978.5|978|979|978.6|979|978.7|975.7|975.3|109399
1614078000000|2021-02-23 11:00:00|978.9|978.4|980.4|980|981.2|981|977.5|977.3|125597
1614078300000|2021-02-23 11:05:00|980|979.8|976.9|976.4|980.7|980.2|976.7|976.4|102539
1614078600000|2021-02-23 11:10:00|977|976.5|979.4|979.1|980|979.6|975.6|975.1|62534
1614078900000|2021-02-23 11:15:00|979.3|979.2|979.1|978.7|979.9|979.5|976.9|976.5|82939
1614079200000|2021-02-23 11:20:00|979|978.5|980.2|979.9|980.2|980|978.5|978.2|63604
1614079500000|2021-02-23 11:25:00|980.3|980|983.3|983|983.6|983.2|980.3|980|153782
1614079800000|2021-02-23 11:30:00|983.2|982.8|984.6|984.4|984.7|984.4|982.5|982.1|49669
1614080100000|2021-02-23 11:35:00|984.7|984.5|983.8|983.4|985.1|984.8|983.1|982.6|60350
1614080400000|2021-02-23 11:40:00|983.7|983.3|985.6|985.3|986.7|986.2|983.6|983.3|70471
1614080700000|2021-02-23 11:45:00|985.5|985.2|987.6|987.3|988.4|987.9|985.3|985|103809
1614081000000|2021-02-23 11:50:00|987.5|987.4|986|985.6|989.2|988.8|985.6|985.1|77549
1614081300000|2021-02-23 11:55:00|986.1|985.7|988|987.7|988.9|988.4|986.1|985.7|41808
1614081600000|2021-02-23 12:00:00|989|987.5|989|988.6|990|989.8|988.1|987.4|58464
1614081900000|2021-02-23 12:05:00|989.1|989|987.8|987.5|990|989.7|986.4|986|115101
1614082200000|2021-02-23 12:10:00|987.7|987.4|987.2|986.8|988.2|988|986.9|986.7|54501
1614082500000|2021-02-23 12:15:00|987.1|986.7|988.1|987.7|988.2|987.8|986.8|986.5|19250
1614082800000|2021-02-23 12:20:00|988|987.6|989.3|989.1|989.9|989.7|988|987.6|58770
1614083100000|2021-02-23 12:25:00|989.2|988.9|989|988.8|989.6|989.4|988.7|988.4|23541
1614083400000|2021-02-23 12:30:00|989.1|988.9|988.4|988.1|989.3|989.2|988.2|987.6|55718
1614083700000|2021-02-23 12:35:00|988.5|988.2|985.9|985.7|988.5|988.3|985.8|985.4|33503
1614084000000|2021-02-23 12:40:00|986|985.9|988.4|988.2|989.3|989|986|985.7|58017
1614084300000|2021-02-23 12:45:00|988.3|988|988|987.7|988.6|988.3|987.3|986.9|19092
1614084600000|2021-02-23 12:50:00|987.9|987.8|989.2|989|990.2|990|987.9|987.6|120724
1614084900000|2021-02-23 12:55:00|989.1|988.8|987.8|987.5|990|989.7|987.6|987.3|33736
1614085200000|2021-02-23 13:00:00|987.7|987.4|985|984.8|987.7|987.4|984.8|984.5|50011
1614085500000|2021-02-23 13:05:00|984.9|984.7|984.5|984.2|984.9|984.7|983.5|983.2|63423
1614085800000|2021-02-23 13:10:00|984.4|984|983.9|983.6|984.5|984.3|983|982.7|57731
1614086100000|2021-02-23 13:15:00|984|983.7|984.4|984.2|984.4|984.2|983.4|983.2|46073
1614086400000|2021-02-23 13:20:00|984.5|984.3|985.8|985.6|985.8|985.6|984.5|984.3|78576
1614086700000|2021-02-23 13:25:00|985.9|985.7|986.5|986.2|987.7|987.6|985.7|985.6|84189
1614087000000|2021-02-23 13:30:00|986.4|986.1|986.9|986.6|987.3|987.1|985.2|985|113557
1614087300000|2021-02-23 13:35:00|986.8|986.5|987.3|987.1|987.6|987.4|986|985.8|74015
1614087600000|2021-02-23 13:40:00|987.2|987|985|984.7|987.4|987.1|984.9|984.6|93572
1614087900000|2021-02-23 13:45:00|985.1|984.8|986.8|986.5|986.8|986.6|984.2|983.8|35469
1614088200000|2021-02-23 13:50:00|986.9|986.6|989.6|989.4|989.6|989.4|986.9|986.6|50990
1614088500000|2021-02-23 13:55:00|989.5|989.3|992.2|991.9|992.6|992.4|989.4|989.2|148226
1614088800000|2021-02-23 14:00:00|992.3|992|990.9|990.6|993.2|993|990.8|990.2|61843
1614089100000|2021-02-23 14:05:00|991|990.5|992.7|992.3|992.8|992.6|990.3|990|61438
1614089400000|2021-02-23 14:10:00|992.8|992.4|995|994.6|995.9|995.6|992.1|991.8|150735
1614089700000|2021-02-23 14:15:00|995.1|994.7|994.6|994.4|995.3|995.1|994.2|993.8|82511
1614090000000|2021-02-23 14:20:00|994.5|994.2|994.6|994.4|994.8|994.6|993.8|993.5|55328
1614090300000|2021-02-23 14:25:00|994.5|994.3|993.4|993.1|994.8|994.6|993|992.5|59451
1614090600000|2021-02-23 14:30:00|993.5|993|985.5|985.1|993.7|993.4|985.2|985.1|279550
1614090900000|2021-02-23 14:35:00|985.4|985|985.5|984.9|987|986.6|983.4|983|132213
1614091200000|2021-02-23 14:40:00|985.4|984.6|976.1|975.5|985.4|984.6|975.7|975.2|187248
1614091500000|2021-02-23 14:45:00|976.2|975.6|973.2|972.9|976.5|976.1|972.9|972.6|171225
1614091800000|2021-02-23 14:50:00|973.1|972.8|976.4|975.9|976.5|976|970.8|970|222938
1614092100000|2021-02-23 14:55:00|976.5|976|979.1|978.6|979.3|979.1|976.5|976|120104
1614092400000|2021-02-23 15:00:00|979|978.5|984|983.6|986.5|986|978.3|977.8|256733
1614092700000|2021-02-23 15:05:00|984.1|983.7|986|985.6|986.3|985.9|981.6|981.2|136400
1614093000000|2021-02-23 15:10:00|985.9|985.5|987.3|986.8|988.3|987.8|983.8|983.4|156096
1614093300000|2021-02-23 15:15:00|987.2|986.7|986.4|986|987.2|987|985.4|985.1|100115
1614093600000|2021-02-23 15:20:00|986.3|986.1|991.6|991.4|992|991.8|985.7|985.4|113114
1614093900000|2021-02-23 15:25:00|991.7|991.7|991.9|991.7|994.6|994.2|991|990.5|155997
1614094200000|2021-02-23 15:30:00|991.8|991.6|991.9|991.6|992.3|992.1|987.5|987.2|192269
1614094500000|2021-02-23 15:35:00|992|991.5|995.5|995.3|995.6|995.3|990.9|990.5|237718
1614094800000|2021-02-23 15:40:00|995.4|995.2|993.5|993.1|996|995.8|992.9|992.6|194160
1614095100000|2021-02-23 15:45:00|993.4|993|994.4|994|994.9|994.7|991.5|991.3|187094
1614095400000|2021-02-23 15:50:00|994.3|994.2|993|992.7|994.3|994.2|992.6|992.4|103490
1614095700000|2021-02-23 15:55:00|992.9|992.6|992.5|992.2|993.5|993.2|990.6|990.4|118067
1614096000000|2021-02-23 16:00:00|992.4|992.3|993.4|993.2|994.6|994.3|991.2|990.8|107184
1614096300000|2021-02-23 16:05:00|993.3|993.1|994.2|994|994.4|994.2|992.3|992|183649
1614096600000|2021-02-23 16:10:00|994.4|994.1|993.7|993.5|996|995.8|993.7|993.3|162649
1614096900000|2021-02-23 16:15:00|993.8|993.6|992.2|992|994.7|994.4|991.5|991.2|157531
1614097200000|2021-02-23 16:20:00|992.1|992.1|992|991.8|992.4|992.2|990.5|990.3|203526
1614097500000|2021-02-23 16:25:00|992.1|991.9|991.6|991.4|992.6|992.4|990.7|990.5|178562
1614153600000|2021-02-24 08:00:00|990|988|992.6|992|993|992.5|986.9|985.4|217471
1614153900000|2021-02-24 08:05:00|992.7|992.1|996.9|996.3|998.4|998|991.8|991.1|223330
1614154200000|2021-02-24 08:10:00|997|996.4|996.3|996|998.2|997.4|992.5|991.8|323774
1614154500000|2021-02-24 08:15:00|996.4|996.1|1000|999.7|1000|999.8|993.3|993|299713
1614154800000|2021-02-24 08:20:00|999.9|999.6|998.2|997.7|1001|1000.8|997.8|997.4|394755
1614155100000|2021-02-24 08:25:00|998.1|997.6|1001.2|1000.8|1001.4|1001.2|997.5|997.2|213000
1614155400000|2021-02-24 08:30:00|1000.8|1000.6|1002|1001.6|1003|1002.8|999.8|999.3|194242
1614155700000|2021-02-24 08:35:00|1002.2|1001.8|1001|1000.4|1002.4|1002|999.8|999.6|138689
1614156000000|2021-02-24 08:40:00|1000.8|1000.6|1000|999.7|1002.2|1001.8|999.5|999|163298
1614156300000|2021-02-24 08:45:00|1000.2|999.8|995.1|994.9|1000.2|1000|994.2|993.9|152176
1614156600000|2021-02-24 08:50:00|995.3|995|995.4|995.1|996.6|996.2|994.1|993.6|296628
1614156900000|2021-02-24 08:55:00|995.5|995.2|996.1|995.8|998.4|998.2|994.9|994.5|134839
1614157200000|2021-02-24 09:00:00|996.2|995.9|988.5|988.2|996.5|996.1|988.4|988|250902
1614157500000|2021-02-24 09:05:00|988.6|988.3|986.1|985.8|989.5|989.2|983.1|982.8|198130
1614157800000|2021-02-24 09:10:00|986|985.6|985.7|985.2|986.9|986.5|983.6|983.1|113716
1614158100000|2021-02-24 09:15:00|985.9|985.3|986.1|985.6|988|987.6|985.2|985|87791
1614158400000|2021-02-24 09:20:00|986|985.5|984.6|984.3|988.6|988.3|983.8|983.4|124366
1614158700000|2021-02-24 09:25:00|984.5|984.2|988.4|988.1|989.2|988.7|984.4|984|39785
1614159000000|2021-02-24 09:30:00|988.3|987.9|986.7|986.4|989.2|988.7|984.1|984|111510
1614159300000|2021-02-24 09:35:00|986.8|986.5|990.7|990.2|991.7|991.4|986.7|986.5|141166
1614159600000|2021-02-24 09:40:00|990.6|990.1|991.6|991.2|993.5|993|990.5|990|45919
1614159900000|2021-02-24 09:45:00|991.5|991.1|990.3|989.9|991.5|991.3|988.9|988.8|61120
1614160200000|2021-02-24 09:50:00|990.4|990|994.1|993.6|995|994.6|990.4|990|102954
1614160500000|2021-02-24 09:55:00|994.2|993.5|994.4|994|996.4|995.8|994.1|993.5|86836
1614160800000|2021-02-24 10:00:00|994.3|994.1|993.5|993|995.8|995.3|993.1|992.6|59170
1614161100000|2021-02-24 10:05:00|993.4|992.9|994|993.5|994.6|994.1|992.6|992.2|81316
1614161400000|2021-02-24 10:10:00|993.8|993.4|993.2|992.7|994|993.8|992.5|992|116808
1614161700000|2021-02-24 10:15:00|993.1|992.6|992.8|992.5|994.4|994|992.5|992.3|161891
1614162000000|2021-02-24 10:20:00|992.7|992.6|992.8|992.5|993.4|993.1|991.6|991.1|32051
1614162300000|2021-02-24 10:25:00|992.7|992.4|996.9|996.6|997|996.8|992.7|992.3|58219
1614162600000|2021-02-24 10:30:00|996.8|996.5|996.1|995.8|996.8|996.5|995.2|994.9|26871
1614162900000|2021-02-24 10:35:00|996|995.7|994.8|994.5|996.1|995.8|994.2|994|48120
1614163200000|2021-02-24 10:40:00|994.7|994.4|995.6|995.3|995.7|995.4|993.7|993.3|51120
1614163500000|2021-02-24 10:45:00|995.7|995.2|995.9|995.6|996|995.7|995.1|995|73459
1614163800000|2021-02-24 10:50:00|996|995.7|995.7|995.4|997|996.7|995.5|995.2|98036
1614164100000|2021-02-24 10:55:00|995.8|995.5|994.2|993.8|995.8|995.7|994|993.7|62771
1614164400000|2021-02-24 11:00:00|994.1|993.9|995|994.6|996.6|996.2|994.1|993.8|51504
1614164700000|2021-02-24 11:05:00|994.9|994.7|992.7|992.5|995.7|995.4|992.7|992.4|54688
1614165000000|2021-02-24 11:10:00|992.8|992.4|992.3|992|992.9|992.5|991.9|991.7|28945
1614165300000|2021-02-24 11:15:00|992.4|992.1|991.2|991|992.9|992.7|991.2|990.9|32287
1614165600000|2021-02-24 11:20:00|991.3|990.9|993.1|992.8|993.2|992.9|990.2|989.9|88835
1614165900000|2021-02-24 11:25:00|993|992.7|991.7|991.4|993.1|992.7|991|990.7|31283
1614166200000|2021-02-24 11:30:00|991.8|991.5|991.3|990.9|991.9|991.5|990.9|990.7|28781
1614166500000|2021-02-24 11:35:00|991.2|991|989.4|989.2|991.5|991.2|989.4|989.1|103486
1614166800000|2021-02-24 11:40:00|989.7|989.3|989.9|989.6|990.6|990.2|989.4|989.1|33221
1614167100000|2021-02-24 11:45:00|990|989.5|992|991.6|992|991.6|989.9|989.5|17316
1614167400000|2021-02-24 11:50:00|992.1|991.7|992.9|992.6|993|992.9|991.8|991.4|88085
1614167700000|2021-02-24 11:55:00|992.8|992.7|993.4|993|993.5|993.2|992.5|992.2|31204
1614168000000|2021-02-24 12:00:00|994.8|991.9|994.8|994.6|995.4|995|993.9|991.9|37472
1614168300000|2021-02-24 12:05:00|994.7|994.5|996.5|996.2|996.6|996.2|994.6|994.3|101648
1614168600000|2021-02-24 12:10:00|996.6|996.3|995.6|995.4|996.7|996.4|994.8|994.4|42042
1614168900000|2021-02-24 12:15:00|995.7|995.5|996.2|995.9|997.6|997.3|995.3|995|73649
1614169200000|2021-02-24 12:20:00|996.3|996|996.6|996.2|997.2|997.1|995.4|995|41354
1614169500000|2021-02-24 12:25:00|996.5|996.1|997.2|996.9|998|997.6|996.2|995.8|99953
1614169800000|2021-02-24 12:30:00|997.1|996.8|996.8|996.5|997.1|996.8|995.2|994.8|44254
1614170100000|2021-02-24 12:35:00|996.7|996.4|997.5|997.2|998|997.6|996.5|996.3|45627
1614170400000|2021-02-24 12:40:00|997.6|997.3|996.3|996|997.6|997.3|996.1|995.8|35309
1614170700000|2021-02-24 12:45:00|996.4|996.1|997.8|997.4|998|997.9|996.4|996.1|19227
1614171000000|2021-02-24 12:50:00|997.7|997.3|998.1|997.7|998.4|998.1|997.3|997|61164
1614171300000|2021-02-24 12:55:00|998|997.8|998.2|997.9|999|998.8|997|996.7|143022
1614171600000|2021-02-24 13:00:00|998.4|997.8|996.4|996.2|999.1|999|996.4|996|61057
1614171900000|2021-02-24 13:05:00|996.5|996.3|997.3|997|997.7|997.6|996.1|995.8|122389
1614172200000|2021-02-24 13:10:00|997.2|996.9|998|997.7|998|997.8|996.7|996.4|33093
1614172500000|2021-02-24 13:15:00|997.9|997.8|996.9|996.8|998|997.8|996.8|996.5|50720
1614172800000|2021-02-24 13:20:00|997|996.7|996.1|995.8|997.4|997|995.3|995|72394
1614173100000|2021-02-24 13:25:00|996|995.7|996.5|996.2|998.2|997.9|996|995.6|66154
1614173400000|2021-02-24 13:30:00|996.6|996.3|996.2|996.1|996.8|996.4|995.5|995.2|53686
1614173700000|2021-02-24 13:35:00|996.1|996|996.5|996.3|996.7|996.3|994.5|993.6|227126
1614174000000|2021-02-24 13:40:00|996.4|996.2|996.4|996.2|997|996.9|996.3|996.2|79449
1614174300000|2021-02-24 13:45:00|996.3|996.1|993.4|993|996.8|996.5|993.2|992.8|127865
1614174600000|2021-02-24 13:50:00|993.5|993.1|993|992.7|993.8|993.4|991.1|990.8|127371
1614174900000|2021-02-24 13:55:00|993.1|992.6|993.4|993|994.3|993.8|990.6|990.2|146383
1614175200000|2021-02-24 14:00:00|993.3|992.9|995.2|994.9|995.5|995|992.2|991.8|57202
1614175500000|2021-02-24 14:05:00|995.1|994.7|995.6|995.2|995.7|995.5|994.9|994.6|35884
1614175800000|2021-02-24 14:10:00|995.5|995|995.3|995|996.4|996.1|994.9|994.5|40720
1614176100000|2021-02-24 14:15:00|995.4|995.1|997.4|997|997.4|997.1|994.8|994.6|39401
1614176400000|2021-02-24 14:20:00|997.3|997.1|997.3|997|998.6|998.3|996.9|996.6|182862
1614176700000|2021-02-24 14:25:00|997.4|997.1|997.6|997.2|997.6|997.3|995.4|995|47584
1614177000000|2021-02-24 14:30:00|997.5|997|998.8|998.5|1001|1000.6|996.5|996.1|433447
1614177300000|2021-02-24 14:35:00|999|998.6|998.1|997.7|999.6|999.5|996.3|996|243500
1614177600000|2021-02-24 14:40:00|998.2|997.8|999.2|998.9|1000.8|1000.4|996.8|996.5|171462
1614177900000|2021-02-24 14:45:00|999.1|998.8|1002.4|1002|1002.6|1002.2|998.7|998.5|236488
1614178200000|2021-02-24 14:50:00|1002.2|1001.8|1000.4|1000|1002.2|1001.8|998.7|998.3|267667
1614178500000|2021-02-24 14:55:00|1000.2|999.9|1002.6|1002|1003|1002.8|1000.2|999.9|152640
1614178800000|2021-02-24 15:00:00|1002.8|1002.2|1006.2|1005.8|1006.4|1006|1002.4|1002|464860
1614179100000|2021-02-24 15:05:00|1006.4|1006|1006|1005.8|1007.2|1007|1004.8|1004.4|264109
1614179400000|2021-02-24 15:10:00|1005.8|1005.6|1007.8|1007.4|1008|1007.8|1005.2|1004.8|167438
1614179700000|2021-02-24 15:15:00|1007.6|1007.6|1008.8|1008.4|1009.8|1009.4|1006.8|1006.6|299800
1614180000000|2021-02-24 15:20:00|1008.6|1008.2|1008.6|1008.2|1009|1008.6|1007.2|1007|113451
1614180300000|2021-02-24 15:25:00|1008.4|1008|1008.6|1008.2|1009.2|1008.8|1007.4|1007.2|133149
1614180600000|2021-02-24 15:30:00|1008.4|1008.4|1010.4|1010|1012|1011.6|1008.4|1008.2|456191
1614180900000|2021-02-24 15:35:00|1010.2|1010.2|1012|1011.8|1012|1011.8|1009|1008.6|230623
1614181200000|2021-02-24 15:40:00|1011.8|1011.6|1010.6|1010.2|1011.8|1011.6|1009.4|1009|145814
1614181500000|2021-02-24 15:45:00|1010.4|1010.4|1010.2|1009.8|1011|1010.8|1009.8|1009.4|108810
1614181800000|2021-02-24 15:50:00|1010.4|1009.6|1011.8|1011.6|1012|1011.6|1010.4|1009.6|115332
1614182100000|2021-02-24 15:55:00|1012|1011.8|1012.6|1012.2|1013.4|1013|1012|1011.6|260286
1614182400000|2021-02-24 16:00:00|1012.4|1012|1014.8|1014.4|1014.8|1014.6|1012.2|1011.8|322268
1614182700000|2021-02-24 16:05:00|1015|1014.6|1017.8|1017.6|1018|1017.8|1014.4|1014.2|273205
1614183000000|2021-02-24 16:10:00|1018|1017.8|1019|1018.8|1019|1018.8|1017.2|1017|202283
1614183300000|2021-02-24 16:15:00|1018.8|1018.6|1019.6|1019.2|1021|1020.6|1018.4|1018.2|632384
1614183600000|2021-02-24 16:20:00|1019.4|1019.4|1021.2|1021|1021.4|1021.2|1019.4|1019.4|207245
1614183900000|2021-02-24 16:25:00|1021|1020.8|1020.8|1020|1022|1021.6|1020.4|1020|297761
1614240000000|2021-02-25 08:00:00|1028.4|1027.2|1037.6|1036.6|1037.6|1037|1027.6|1027|461773
1614240300000|2021-02-25 08:05:00|1037|1036.4|1034.4|1033.8|1039|1038.8|1031.8|1031.2|333320
1614240600000|2021-02-25 08:10:00|1034.6|1034|1037.8|1037|1038|1037.8|1033.8|1033.6|342192
1614240900000|2021-02-25 08:15:00|1037.6|1037.2|1037.4|1037|1042.2|1041.8|1037.2|1036.8|480461
1614241200000|2021-02-25 08:20:00|1037.2|1036.8|1040.8|1040.2|1041|1040.2|1034.2|1034|185289
1614241500000|2021-02-25 08:25:00|1040.6|1040|1046.4|1046|1049|1048.8|1039.8|1039.6|640820
1614241800000|2021-02-25 08:30:00|1046.6|1046.4|1042.8|1042.4|1049|1048.6|1042.6|1042.2|255238
1614242100000|2021-02-25 08:35:00|1042.6|1042.2|1047.2|1046.8|1047.2|1046.8|1042|1041.6|189848
1614242400000|2021-02-25 08:40:00|1047.4|1046.6|1050|1049.8|1050|1049.8|1047.4|1046.6|270019
1614242700000|2021-02-25 08:45:00|1049.8|1049.6|1051.8|1051.4|1054.8|1054.4|1049.4|1049|845265
1614243000000|2021-02-25 08:50:00|1051.6|1051.6|1054.6|1054.2|1054.8|1054.4|1049.8|1049.6|381043
1614243300000|2021-02-25 08:55:00|1054.4|1054|1054.8|1054.2|1055.6|1055.4|1053|1052.4|248557
1614243600000|2021-02-25 09:00:00|1054.6|1054|1052|1051.6|1055.8|1055.4|1051.6|1051.2|234490
1614243900000|2021-02-25 09:05:00|1051.8|1051.4|1054|1053.4|1054.4|1054.2|1049.4|1049.2|367434
1614244200000|2021-02-25 09:10:00|1054.2|1053.6|1059.2|1058.6|1059.4|1059.2|1054|1053.6|246166
1614244500000|2021-02-25 09:15:00|1059|1058.2|1056.6|1056.2|1059.8|1059.4|1056|1055.6|299204
1614244800000|2021-02-25 09:20:00|1056.8|1056.4|1058.6|1058.4|1059.8|1059.2|1056|1055.6|293146
1614245100000|2021-02-25 09:25:00|1058.8|1058.2|1056.2|1055.8|1059.8|1059.4|1055.8|1055.2|457139
1614245400000|2021-02-25 09:30:00|1056.4|1056|1056|1055.6|1057.8|1057.4|1055|1054.8|167241
1614245700000|2021-02-25 09:35:00|1056.2|1055.8|1057.4|1057|1058|1057.6|1055.4|1055|234444
1614246000000|2021-02-25 09:40:00|1057.2|1057.2|1061.8|1061.4|1062|1061.6|1056.2|1056|392622
1614246300000|2021-02-25 09:45:00|1061.6|1061.2|1060.4|1060|1061.6|1061.4|1059.2|1059|129079
1614246600000|2021-02-25 09:50:00|1060.6|1060.2|1059|1058.4|1061.8|1061.2|1058.8|1058.4|124084
1614246900000|2021-02-25 09:55:00|1058.8|1058.8|1063.4|1063.2|1063.4|1063.2|1058.8|1058.4|152456
1614247200000|2021-02-25 10:00:00|1063.6|1063|1059.6|1059.4|1063.6|1063.2|1059.4|1059.2|109074
1614247500000|2021-02-25 10:05:00|1059.4|1059.2|1058.4|1058.2|1061|1060.6|1058.4|1058|213601
1614247800000|2021-02-25 10:10:00|1058.6|1058.4|1059|1058.6|1059.4|1059.2|1058|1057.6|140075
1614248100000|2021-02-25 10:15:00|1058.8|1058.4|1060.4|1060|1062|1061.6|1058.4|1058|349129
1614248400000|2021-02-25 10:20:00|1060.2|1059.8|1061.4|1061.2|1063|1062.8|1060|1059.6|138887
1614248700000|2021-02-25 10:25:00|1061.6|1061.4|1061.2|1061|1063|1062.4|1060.4|1060|111764
1614249000000|2021-02-25 10:30:00|1061|1060.8|1061.4|1061|1061.6|1061.4|1060.4|1060.2|120505
1614249300000|2021-02-25 10:35:00|1061.2|1060.8|1064.4|1064|1065|1064.6|1060.6|1060.4|270630
1614249600000|2021-02-25 10:40:00|1064.2|1063.8|1065.8|1065.6|1067|1066.6|1064|1063.8|267493
1614249900000|2021-02-25 10:45:00|1066|1065.4|1065|1064.8|1066|1065.6|1064|1063.6|117825
1614250200000|2021-02-25 10:50:00|1065.2|1064.6|1065.8|1065.4|1066.8|1066.4|1064.4|1064.2|134431
1614250500000|2021-02-25 10:55:00|1065.6|1065.2|1066|1065.6|1066.2|1065.8|1064.6|1064.4|97746
1614250800000|2021-02-25 11:00:00|1066.2|1065.8|1065.2|1064.8|1067.6|1067.2|1065.2|1064.8|91404
1614251100000|2021-02-25 11:05:00|1065|1064.6|1065|1064.6|1065.6|1065.4|1064.2|1064|97668
1614251400000|2021-02-25 11:10:00|1064.8|1064.8|1067|1066.4|1067.4|1067|1064.8|1064.6|188823
1614251700000|2021-02-25 11:15:00|1066.8|1066.2|1065.8|1065.4|1067|1066.8|1064.2|1064|117061
1614252000000|2021-02-25 11:20:00|1065.6|1065.2|1061|1060.6|1066.8|1066.4|1061|1060.6|160636
1614252300000|2021-02-25 11:25:00|1060.8|1060.4|1060.8|1060.4|1062.4|1062|1059.8|1059.4|155714
1614252600000|2021-02-25 11:30:00|1060.6|1060.2|1061|1060.6|1061.8|1061.4|1060|1059.6|110781
1614252900000|2021-02-25 11:35:00|1060.8|1060.4|1061|1060.6|1063|1062.6|1059.8|1059.6|156473
1614253200000|2021-02-25 11:40:00|1060.8|1060.4|1062.4|1062|1063.8|1063.2|1060.4|1060.2|98644
1614253500000|2021-02-25 11:45:00|1062.2|1061.8|1060.8|1060.2|1062.2|1062|1060|1059.8|78861
1614253800000|2021-02-25 11:50:00|1061|1060.4|1061.8|1061.2|1063|1062.6|1060|1059.8|157311
1614254100000|2021-02-25 11:55:00|1061.6|1061|1061.4|1061.2|1061.6|1061.4|1060.6|1060.4|70415
1614254400000|2021-02-25 12:00:00|1061.6|1059.6|1062|1061.4|1063|1062.8|1060.6|1059.6|65325
1614254700000|2021-02-25 12:05:00|1061.8|1061.2|1061.4|1061|1062.2|1062|1060|1059.8|187820
1614255000000|2021-02-25 12:10:00|1061.2|1061.2|1062.8|1062.6|1063|1062.6|1060.6|1060.2|116908
1614255300000|2021-02-25 12:15:00|1063|1062.4|1062.8|1062.4|1063.4|1063.2|1062.4|1062|83915
1614255600000|2021-02-25 12:20:00|1063|1062.6|1061.6|1061.2|1063.6|1063.2|1060.4|1060|77840
1614255900000|2021-02-25 12:25:00|1061.8|1061.4|1063.2|1062.8|1063.4|1063|1061|1060.6|117954
1614256200000|2021-02-25 12:30:00|1063.4|1063|1063.6|1063.2|1065|1064.8|1062.8|1062.4|98423
1614256500000|2021-02-25 12:35:00|1063.4|1063|1065|1064.6|1065|1064.8|1063|1062.6|70244
1614256800000|2021-02-25 12:40:00|1065.2|1064.8|1064|1063.6|1065.8|1065.6|1063.6|1063.4|94962
1614257100000|2021-02-25 12:45:00|1064.2|1063.8|1064|1063.6|1065.2|1064.8|1063|1062.8|138763
1614257400000|2021-02-25 12:50:00|1064.2|1063.8|1064.2|1063.8|1064.8|1064.4|1063|1062.8|58020
1614257700000|2021-02-25 12:55:00|1064.4|1064|1068.8|1068.4|1069|1068.6|1064.2|1064|154358
1614258000000|2021-02-25 13:00:00|1069|1068.6|1066|1065.4|1069|1068.8|1064.2|1064|299343
1614258300000|2021-02-25 13:05:00|1066.2|1065.6|1069.6|1069.4|1070|1069.8|1065.6|1065.4|216800
1614258600000|2021-02-25 13:10:00|1069.8|1069.2|1070.4|1070|1072.6|1072.2|1069.4|1069.2|400066
1614258900000|2021-02-25 13:15:00|1070.2|1070.2|1071.8|1071.4|1072|1071.8|1070.2|1070|143936
1614259200000|2021-02-25 13:20:00|1072|1071.6|1071.2|1070.8|1072.2|1071.8|1070.4|1070.2|158501
1614259500000|2021-02-25 13:25:00|1071|1070.6|1069.6|1069|1071.2|1070.8|1069|1068.8|134481
1614259800000|2021-02-25 13:30:00|1069.8|1069.2|1071.8|1071.4|1072|1071.8|1069.4|1068.8|102148
1614260100000|2021-02-25 13:35:00|1072|1071.6|1075|1074.8|1075|1074.8|1071.2|1071|173251
1614260400000|2021-02-25 13:40:00|1074.8|1074.6|1075.8|1075.4|1076.8|1076.2|1072.8|1072.4|177119
1614260700000|2021-02-25 13:45:00|1076|1075.6|1072.8|1072.4|1076|1075.8|1072.6|1072.4|71452
1614261000000|2021-02-25 13:50:00|1072.6|1072.2|1074.6|1074|1075|1074.6|1072|1071.6|190234
1614261300000|2021-02-25 13:55:00|1074.8|1074.2|1074.8|1074.4|1075.2|1074.8|1072.8|1072.4|93077
1614261600000|2021-02-25 14:00:00|1075|1074.6|1073.8|1073.2|1076.2|1075.8|1073.2|1072.8|126433
1614261900000|2021-02-25 14:05:00|1073.6|1073.6|1072.4|1072.2|1075.2|1074.8|1072.4|1072.2|99657
1614262200000|2021-02-25 14:10:00|1072.6|1072|1070.2|1070|1072.6|1072|1069.8|1069.4|136981
1614262500000|2021-02-25 14:15:00|1070.4|1069.8|1071.2|1070.8|1072|1071.8|1069.4|1069|136330
1614262800000|2021-02-25 14:20:00|1071|1070.6|1069.8|1069.4|1071|1070.6|1069.4|1069|104706
1614263100000|2021-02-25 14:25:00|1070|1069.2|1068|1067.6|1071.4|1071|1068|1067.4|131498
1614263400000|2021-02-25 14:30:00|1067.8|1067.4|1070.4|1070|1071.6|1071|1065.6|1065.4|336950
1614263700000|2021-02-25 14:35:00|1070.6|1070.2|1068.8|1068.4|1071|1070.6|1067.4|1067|164082
1614264000000|2021-02-25 14:40:00|1068.6|1068.6|1069.8|1069.6|1071.4|1070.8|1068.6|1068.6|98031
1614264300000|2021-02-25 14:45:00|1070|1069.8|1068.4|1068|1071.2|1070.8|1068.4|1068|179604
1614264600000|2021-02-25 14:50:00|1068.6|1068.2|1070.6|1070.2|1071.6|1071.4|1068.6|1068.2|251094
1614264900000|2021-02-25 14:55:00|1070.4|1070|1074.8|1074.4|1074.8|1074.6|1070|1069.8|125387
1614265200000|2021-02-25 15:00:00|1075|1074.6|1075.2|1074.8|1077.2|1076.8|1073.4|1073.2|210287
1614265500000|2021-02-25 15:05:00|1075|1075|1070.4|1070|1075|1075|1068.2|1068|287553
1614265800000|2021-02-25 15:10:00|1070.6|1070.2|1074.6|1074.2|1074.8|1074.2|1069.6|1069.2|148731
1614266100000|2021-02-25 15:15:00|1074.8|1074.4|1074.8|1074.4|1076.8|1076.2|1073.8|1073.4|200382
1614266400000|2021-02-25 15:20:00|1075|1074.6|1078|1077.6|1079.2|1078.6|1074|1073.6|284989
1614266700000|2021-02-25 15:25:00|1077.8|1077.4|1075.8|1075.2|1079|1078.6|1073.2|1072.8|394498
1614267000000|2021-02-25 15:30:00|1075.6|1075|1070.8|1070.4|1075.8|1075.4|1070.4|1070.2|226310
1614267300000|2021-02-25 15:35:00|1070.6|1070.2|1066.4|1066|1070.6|1070.2|1065.8|1065.4|409662
1614267600000|2021-02-25 15:40:00|1066.2|1065.8|1069|1068.8|1069|1068.8|1065.6|1065.2|283536
1614267900000|2021-02-25 15:45:00|1069.2|1068.6|1068|1067.8|1069.8|1069.6|1065.8|1065.4|185351
1614268200000|2021-02-25 15:50:00|1067.8|1067.6|1065.6|1065.2|1069.2|1068.8|1065.2|1065|299242
1614268500000|2021-02-25 15:55:00|1065.4|1065|1063.6|1063.2|1067|1066.8|1062.6|1062.4|327116
1614268800000|2021-02-25 16:00:00|1063.4|1063|1065.2|1064.8|1066.8|1066.4|1063.2|1062.8|133810
1614269100000|2021-02-25 16:05:00|1065|1064.6|1067.2|1066.8|1067.6|1067|1063.2|1062.8|166233
1614269400000|2021-02-25 16:10:00|1067.4|1067|1066.8|1066.4|1069.4|1069|1066.2|1065.8|216943
1614269700000|2021-02-25 16:15:00|1066.6|1066.2|1066.8|1066.6|1067.6|1067.2|1065.6|1065.4|198856
1614270000000|2021-02-25 16:20:00|1066.6|1066.4|1063.8|1063.2|1067|1066.8|1061.4|1061|344589
1614270300000|2021-02-25 16:25:00|1064|1063.4|1063|1062.4|1065|1064.6|1062.2|1062|195964
1614326400000|2021-02-26 08:00:00|1038|1037.4|1040|1039.4|1050|1044.8|1035.6|1032|640288
1614326700000|2021-02-26 08:05:00|1040.2|1039.6|1044.2|1043.4|1048.4|1047.6|1037.4|1036|259413
1614327000000|2021-02-26 08:10:00|1044|1043.2|1039.8|1038.8|1044.2|1043.6|1036.4|1035.4|202802
1614327300000|2021-02-26 08:15:00|1040.4|1040|1043.4|1042.8|1043.4|1042.8|1036.4|1035.4|57966
1614327600000|2021-02-26 08:20:00|1044|1043.2|1048|1047.2|1050|1049.4|1044|1043.2|64752
1614327900000|2021-02-26 08:25:00|1047.8|1047|1051|1049.8|1053|1052.4|1047.8|1046.8|57992
1614328200000|2021-02-26 08:30:00|1050.6|1050|1050.6|1050.2|1051.6|1051|1047|1046.4|141320
1614328500000|2021-02-26 08:35:00|1050.4|1050|1051.2|1050.6|1053.8|1053.4|1049|1048.2|205272
1614328800000|2021-02-26 08:40:00|1051.4|1050.8|1048.6|1047.8|1052.4|1051.8|1047.2|1046.8|150073
1614329100000|2021-02-26 08:45:00|1048.8|1048|1047|1046.4|1051.2|1050.6|1045.4|1045|163391
1614329400000|2021-02-26 08:50:00|1046.6|1046.6|1045.6|1045|1049.6|1049|1044.8|1044.2|72531
1614329700000|2021-02-26 08:55:00|1045.8|1045.2|1044|1043.6|1047.2|1046.8|1044|1043.6|82578
1614330000000|2021-02-26 09:00:00|1043.8|1043.4|1041.8|1041.4|1044|1043.6|1040.8|1040.6|103521
1614330300000|2021-02-26 09:05:00|1042|1041.6|1046|1045.6|1046|1045.6|1041.8|1041.4|127093
1614330600000|2021-02-26 09:10:00|1046.2|1045.8|1046.4|1046|1046.6|1046.2|1045|1044.6|29450
1614330900000|2021-02-26 09:15:00|1046.6|1046.2|1048.6|1048|1050|1049.6|1046.6|1046.2|101362
1614331200000|2021-02-26 09:20:00|1048.4|1047.8|1046.8|1046.4|1048.4|1047.8|1044.4|1044|174171
1614331500000|2021-02-26 09:25:00|1047|1046.6|1047.6|1047.2|1049.4|1049.2|1046.2|1045.8|59454
1614331800000|2021-02-26 09:30:00|1047.8|1047.4|1050.2|1049.6|1050.4|1049.8|1046.6|1046.2|109101
1614332100000|2021-02-26 09:35:00|1050|1050|1050.2|1050|1052|1051.6|1049.4|1049.2|93163
1614332400000|2021-02-26 09:40:00|1050|1049.8|1049|1048.8|1050|1050|1047.4|1047.2|60089
1614332700000|2021-02-26 09:45:00|1049.2|1049|1047.2|1047|1050.6|1050.4|1046.8|1046.4|57476
1614333000000|2021-02-26 09:50:00|1047|1046.8|1046.4|1046|1048|1047.6|1045.8|1045.2|63392
1614333300000|2021-02-26 09:55:00|1046.6|1046.2|1046.4|1046|1048.2|1048|1045.8|1045.4|41752
1614333600000|2021-02-26 10:00:00|1046.6|1045.8|1045.8|1045.6|1046.8|1046.6|1043.6|1043.2|66251
1614333900000|2021-02-26 10:05:00|1045.6|1045.4|1043|1042.6|1045.8|1045.6|1042.4|1042|72818
1614334200000|2021-02-26 10:10:00|1043.2|1042.8|1045.8|1045.4|1047.4|1047.2|1043.2|1042.8|63300
1614334500000|2021-02-26 10:15:00|1045.6|1045.2|1046.2|1045.8|1046.6|1046.4|1044.4|1043.8|26470
1614334800000|2021-02-26 10:20:00|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1045.4|1045.2|98729
1614335100000|2021-02-26 10:25:00|1047|1046.6|1047.8|1047.4|1047.8|1047.6|1045.6|1045.2|77018
1614335400000|2021-02-26 10:30:00|1048|1047.6|1049.4|1049.2|1050.4|1050|1048|1047.6|59291
1614335700000|2021-02-26 10:35:00|1049.6|1049|1047.6|1047.2|1050.4|1050|1047.2|1046.8|72783
1614336000000|2021-02-26 10:40:00|1047.8|1047.4|1045.8|1045.4|1048.8|1048.4|1045.6|1045.2|69659
1614336300000|2021-02-26 10:45:00|1045.6|1045.2|1045|1044.6|1046.8|1046.6|1044.6|1044.4|48999
1614336600000|2021-02-26 10:50:00|1044.8|1044.4|1043.8|1043.4|1046.2|1045.6|1043|1042.6|165566
1614336900000|2021-02-26 10:55:00|1043.6|1043.2|1041.2|1040.8|1044.6|1044.4|1041|1040.6|100148
1614337200000|2021-02-26 11:00:00|1041|1040.6|1039.6|1039|1041.2|1040.8|1038|1037.6|225038
1614337500000|2021-02-26 11:05:00|1039.4|1038.8|1036.2|1035.8|1040.8|1040.4|1036.2|1035.8|85950
1614337800000|2021-02-26 11:10:00|1036.4|1036|1036.6|1036.2|1037.6|1037.2|1035.6|1035.2|63238
1614338100000|2021-02-26 11:15:00|1036.4|1035.8|1034.2|1033.6|1037.8|1037.6|1033.6|1033.2|128914
1614338400000|2021-02-26 11:20:00|1034|1033.8|1033.2|1032.8|1034.4|1034.2|1032.2|1032|172477
1614338700000|2021-02-26 11:25:00|1033|1033|1031.2|1030.8|1033.6|1033.2|1028.6|1027.6|622690
1614339000000|2021-02-26 11:30:00|1031|1030.6|1033.2|1032.6|1034.2|1033.8|1031|1030.6|255360
1614339300000|2021-02-26 11:35:00|1033.4|1032.8|1032.4|1031.8|1034.6|1034.2|1031.8|1031.6|140779
1614339600000|2021-02-26 11:40:00|1032.2|1031.6|1030.6|1030.2|1032.2|1031.8|1029|1028.6|84526
1614339900000|2021-02-26 11:45:00|1030.4|1030|1030.2|1029.6|1030.6|1030.2|1028.2|1027.6|98113
1614340200000|2021-02-26 11:50:00|1030.4|1029.8|1031|1030.6|1033.8|1033.4|1030.2|1029.8|110497
1614340500000|2021-02-26 11:55:00|1030.8|1030.4|1030.6|1030.2|1031.8|1031.4|1029.8|1029.4|145956
1614340800000|2021-02-26 12:00:00|1030.8|1030.4|1031.2|1030.6|1031.8|1031.4|1029.4|1029.2|466579
1614341100000|2021-02-26 12:05:00|1031|1030.4|1031.6|1031|1032.4|1032|1029.8|1029.2|67301
1614341400000|2021-02-26 12:10:00|1031.4|1030.8|1028.4|1027.8|1031.4|1030.8|1028|1027.8|67465
1614341700000|2021-02-26 12:15:00|1028.2|1028|1029.4|1029|1031.2|1030.8|1028|1028|71436
1614342000000|2021-02-26 12:20:00|1029.2|1028.8|1030.6|1030|1032.2|1031.8|1029|1028.6|96443
1614342300000|2021-02-26 12:25:00|1030.4|1030.2|1031.2|1030.8|1031.6|1031.2|1030.2|1029.8|31866
1614342600000|2021-02-26 12:30:00|1031|1030.6|1031.8|1031.4|1032|1031.6|1030.8|1030.2|28494
1614342900000|2021-02-26 12:35:00|1032|1031.6|1030.6|1030.2|1032.2|1032|1030.4|1030|57547
1614343200000|2021-02-26 12:40:00|1030.4|1030|1030.6|1030.4|1031.2|1031|1029.6|1029.2|51717
1614343500000|2021-02-26 12:45:00|1030.4|1030.2|1030.6|1030.2|1032|1031.6|1030|1029.6|43516
1614343800000|2021-02-26 12:50:00|1030.4|1030.4|1030|1029.8|1032|1031.6|1030|1029.6|45635
1614344100000|2021-02-26 12:55:00|1030.2|1029.4|1028.2|1027.8|1031.2|1030.8|1027.2|1026.6|88393
1614344400000|2021-02-26 13:00:00|1028|1027.6|1026.6|1026.4|1028.2|1027.6|1026|1025.6|54079
1614344700000|2021-02-26 13:05:00|1026.8|1026.6|1024.4|1024|1027|1026.8|1023.4|1023|123829
1614345000000|2021-02-26 13:10:00|1024.6|1024.6|1026.6|1026.2|1026.8|1026.6|1024.4|1024.2|112342
1614345300000|2021-02-26 13:15:00|1026.8|1026.4|1027.6|1027.2|1028.4|1028.2|1025|1024.6|82384
1614345600000|2021-02-26 13:20:00|1027.4|1027|1029.8|1029.2|1030.4|1029.8|1026.6|1026.2|124931
1614345900000|2021-02-26 13:25:00|1029.6|1029|1028|1027.4|1029.6|1029.2|1026.2|1026|73725
1614346200000|2021-02-26 13:30:00|1027.8|1027.2|1028.6|1028.2|1029|1028.8|1026.8|1026.2|80428
1614346500000|2021-02-26 13:35:00|1028.8|1028|1029|1028.6|1030|1029.4|1028|1027.8|107904
1614346800000|2021-02-26 13:40:00|1028.8|1028.4|1028.8|1028.4|1030|1029.8|1027.8|1027.4|43991
1614347100000|2021-02-26 13:45:00|1029|1028.6|1029.8|1029.6|1030.4|1030|1027.8|1027.4|53554
1614347400000|2021-02-26 13:50:00|1029.6|1029.4|1029.2|1028.8|1030|1029.6|1028|1027.8|85410
1614347700000|2021-02-26 13:55:00|1029|1028.6|1030.8|1030.4|1031|1030.6|1028.6|1028.4|45956
1614348000000|2021-02-26 14:00:00|1030.6|1030.2|1033|1032.8|1033.8|1033.4|1030.4|1030|197830
1614348300000|2021-02-26 14:05:00|1033.2|1033|1035.4|1035|1036.8|1036.4|1033.2|1033|201557
1614348600000|2021-02-26 14:10:00|1035.2|1035.2|1035.2|1035|1036.4|1036|1035|1034.4|114371
1614348900000|2021-02-26 14:15:00|1035.4|1035.2|1034|1033.8|1035.6|1035.2|1034|1033.6|34725
1614349200000|2021-02-26 14:20:00|1034.2|1034|1037.6|1037.2|1038|1037.6|1034.2|1034|62027
1614349500000|2021-02-26 14:25:00|1037.8|1037.4|1039.4|1039|1039.8|1039.4|1037.8|1037.2|76348
1614349800000|2021-02-26 14:30:00|1039.2|1038.8|1032.8|1032.4|1039.4|1038.8|1032.8|1032.4|159147
1614350100000|2021-02-26 14:35:00|1032.6|1032.2|1031|1030.6|1034.4|1034|1030.6|1030|117252
1614350400000|2021-02-26 14:40:00|1031.2|1030.8|1033.6|1033.2|1033.8|1033.4|1031.2|1030.6|66522
1614350700000|2021-02-26 14:45:00|1033.4|1033|1037.6|1037.2|1040|1039.4|1032.4|1032|115158
1614351000000|2021-02-26 14:50:00|1037.4|1036.8|1031.6|1031.2|1037.6|1037.2|1031|1030.8|44417
1614351300000|2021-02-26 14:55:00|1031.4|1031|1028.8|1028.4|1031.6|1031|1028.6|1028.2|76304
1614351600000|2021-02-26 15:00:00|1028.6|1028.2|1029.2|1028.8|1029.2|1028.8|1026.6|1026.2|98318
1614351900000|2021-02-26 15:05:00|1030.6|1030|1024|1023.8|1031|1030.6|1024|1023.8|152900
1614352200000|2021-02-26 15:10:00|1023.8|1023.6|1025.6|1025.2|1028.8|1028.2|1023.4|1022.8|156640
1614352500000|2021-02-26 15:15:00|1025.4|1025|1024|1023.6|1027.2|1026.8|1023|1022.6|290524
1614352800000|2021-02-26 15:20:00|1023.8|1023.4|1023.4|1023|1025.4|1024.8|1021.8|1021|116480
1614353100000|2021-02-26 15:25:00|1023.2|1023.2|1021.2|1020.8|1026|1025.6|1021|1020.6|119263
1614353400000|2021-02-26 15:30:00|1021.4|1021|1023.2|1022.6|1026|1025.6|1021.4|1020.8|76698
1614353700000|2021-02-26 15:35:00|1023|1022.8|1028.4|1027.8|1029.4|1029|1022.6|1022.2|94942
1614354000000|2021-02-26 15:40:00|1028.2|1027.6|1027.6|1027.4|1029|1028.4|1026.2|1026|79960
1614354300000|2021-02-26 15:45:00|1027.8|1027.6|1028|1027.8|1028.2|1027.8|1026|1025.6|159236
1614354600000|2021-02-26 15:50:00|1027.8|1027.6|1025.4|1024.8|1027.8|1027.6|1024.8|1024.4|112893
1614354900000|2021-02-26 15:55:00|1025.2|1025|1022.8|1022.2|1025.8|1025.6|1022.6|1022.2|115994
1614355200000|2021-02-26 16:00:00|1023|1022.4|1026.4|1026.2|1027|1026.6|1022|1021.6|127110
1614355500000|2021-02-26 16:05:00|1026.6|1026.4|1028.8|1028.4|1029.6|1029.4|1026.4|1026|196952
1614355800000|2021-02-26 16:10:00|1029|1028.6|1027.2|1026.8|1029.2|1029|1025.6|1025.2|280781
1614356100000|2021-02-26 16:15:00|1027.4|1026.6|1023.2|1022.8|1029|1028.6|1022.2|1022|492005
1614356400000|2021-02-26 16:20:00|1023.4|1023|1020.4|1019.8|1025|1024.6|1018.8|1017.4|547539
1614356700000|2021-02-26 16:25:00|1020.6|1020|1017.2|1016.6|1021.6|1021.4|1016.6|1016.2|580273
1614585600000|2021-03-01 08:00:00|1041|1040|1043|1042.2|1045|1044.8|1040.2|1040|408398
1614585900000|2021-03-01 08:05:00|1042.8|1042.4|1039.4|1038.8|1045|1044.6|1039|1038.2|270186
1614586200000|2021-03-01 08:10:00|1039.2|1038.6|1043.4|1042.8|1043.8|1043.4|1039|1038.6|152749
1614586500000|2021-03-01 08:15:00|1043.6|1043|1041|1040.8|1048.6|1048|1041|1040.6|142627
1614586800000|2021-03-01 08:20:00|1041.4|1041|1039.2|1038.8|1042|1041.6|1036.6|1035.8|184822
1614587100000|2021-03-01 08:25:00|1039|1038.6|1038.6|1038.2|1040|1039.8|1037.4|1037|98407
1614587400000|2021-03-01 08:30:00|1038.4|1038|1039|1038.8|1039.2|1039|1036.2|1035.8|102106
1614587700000|2021-03-01 08:35:00|1039.2|1039.2|1038.6|1038.2|1040.6|1040.2|1037.6|1037.2|238202
1614588000000|2021-03-01 08:40:00|1038.4|1038|1039.4|1038.8|1039.8|1039.6|1038.2|1037.8|61743
1614588300000|2021-03-01 08:45:00|1039.6|1039|1041.6|1041.2|1042|1041.6|1039.6|1039|99531
1614588600000|2021-03-01 08:50:00|1041.4|1041.4|1043.2|1043|1043.6|1043.4|1041.4|1040.8|146726
1614588900000|2021-03-01 08:55:00|1043.4|1042.6|1043.8|1043.4|1045.2|1045|1042.8|1042.4|83287
1614589200000|2021-03-01 09:00:00|1043.6|1043.2|1046|1045.6|1046.4|1046|1043.6|1043.2|240469
1614589500000|2021-03-01 09:05:00|1045.8|1045.4|1045.6|1045|1046.6|1046.4|1045|1044.4|149328
1614589800000|2021-03-01 09:10:00|1045.4|1044.8|1045.8|1045.6|1046.8|1046.4|1044.8|1044.2|79401
1614590100000|2021-03-01 09:15:00|1046|1045.8|1047.4|1047.2|1048.8|1048.6|1045.6|1045.4|119009
1614590400000|2021-03-01 09:20:00|1047.6|1047|1048|1047.6|1049|1048.6|1046.6|1046.2|122229
1614590700000|2021-03-01 09:25:00|1047.8|1047.8|1045.8|1045.4|1048.2|1048|1045.8|1045.4|69771
1614591000000|2021-03-01 09:30:00|1046|1045.6|1048.2|1047.8|1048.2|1048|1046|1045.6|83334
1614591300000|2021-03-01 09:35:00|1048|1047.6|1047.8|1047.4|1049.6|1049.2|1047.6|1047.4|72764
1614591600000|2021-03-01 09:40:00|1047.6|1047.6|1047.8|1047.6|1048.8|1048.6|1047.4|1047|63380
1614591900000|2021-03-01 09:45:00|1048|1047.4|1048.8|1048.4|1050|1049.8|1047.6|1047.2|241535
1614592200000|2021-03-01 09:50:00|1048.6|1048.6|1048.6|1048.4|1050|1049.8|1048.4|1048|54597
1614592500000|2021-03-01 09:55:00|1048.4|1048.2|1047.4|1046.8|1048.8|1048.6|1046.6|1046.2|47687
1614592800000|2021-03-01 10:00:00|1047.2|1046.6|1049.4|1049.2|1049.6|1049.4|1047|1046.6|53767
1614593100000|2021-03-01 10:05:00|1049.6|1049.4|1050.6|1050.2|1051|1050.6|1049.4|1049|79522
1614593400000|2021-03-01 10:10:00|1050.4|1050|1048.6|1048.2|1050.8|1050.4|1048.6|1048.2|33131
1614593700000|2021-03-01 10:15:00|1048.4|1048|1048.4|1048.2|1049.2|1048.8|1048|1047.6|75029
1614594000000|2021-03-01 10:20:00|1048.6|1048.4|1049.6|1049.2|1050|1049.6|1048.6|1048.2|51019
1614594300000|2021-03-01 10:25:00|1049.8|1049.4|1049.8|1049.4|1051|1050.6|1049.4|1049.2|56820
1614594600000|2021-03-01 10:30:00|1049.6|1049.2|1050.8|1050.6|1051|1050.8|1049|1048.8|158272
1614594900000|2021-03-01 10:35:00|1050.6|1050.4|1051.4|1051|1051.8|1051.6|1050|1049.8|228434
1614595200000|2021-03-01 10:40:00|1051.2|1050.8|1053|1052.8|1053|1052.8|1051|1050.6|98196
1614595500000|2021-03-01 10:45:00|1053.2|1053|1054.2|1053.8|1054.6|1054.4|1053.2|1053|217345
1614595800000|2021-03-01 10:50:00|1054.4|1054|1055.4|1055|1056.4|1056.2|1054.4|1054|87378
1614596100000|2021-03-01 10:55:00|1055.2|1054.8|1055.2|1054.8|1055.6|1055.4|1054.2|1053.8|161478
1614596400000|2021-03-01 11:00:00|1055|1054.6|1055|1054.8|1055.6|1055.2|1054|1053.6|35423
1614596700000|2021-03-01 11:05:00|1055.2|1054.4|1053.6|1053.4|1055.2|1054.8|1053|1052.8|55643
1614597000000|2021-03-01 11:10:00|1053.8|1053.6|1054|1053.6|1054.6|1054.2|1053.6|1053.2|23106
1614597300000|2021-03-01 11:15:00|1053.8|1053.4|1054.2|1054|1054.8|1054.4|1053.6|1053.2|91251
1614597600000|2021-03-01 11:20:00|1054|1053.8|1053.2|1053|1054|1053.8|1052.4|1052.2|89002
1614597900000|2021-03-01 11:25:00|1053|1052.2|1052.2|1051.8|1053.6|1053.2|1051.8|1051.4|115523
1614598200000|2021-03-01 11:30:00|1052|1052|1054.4|1054.2|1054.6|1054.2|1051.6|1051.4|52881
1614598500000|2021-03-01 11:35:00|1054.6|1054.4|1053.6|1053.2|1054.8|1054.6|1052.8|1052.6|100293
1614598800000|2021-03-01 11:40:00|1053.8|1053.4|1055|1054.8|1055|1054.8|1053.6|1053.2|44108
1614599100000|2021-03-01 11:45:00|1054.8|1054.6|1055.2|1055|1055.8|1055.6|1054.6|1054.4|64441
1614599400000|2021-03-01 11:50:00|1055.4|1055.2|1052|1051.8|1055.4|1055.2|1051.2|1051|103003
1614599700000|2021-03-01 11:55:00|1051.8|1051.6|1052.6|1052.4|1052.6|1052.4|1051|1050.6|53767
1614600000000|2021-03-01 12:00:00|1052.8|1052.6|1053.2|1053|1053.2|1053|1051.2|1050.2|46128
1614600300000|2021-03-01 12:05:00|1053|1052.8|1053|1052.8|1053.4|1053.2|1052.6|1052.4|71917
1614600600000|2021-03-01 12:10:00|1053.2|1053|1052.2|1052|1053.6|1053.4|1052.2|1051.8|54354
1614600900000|2021-03-01 12:15:00|1052.4|1052.2|1054.6|1054.2|1055|1054.8|1052.4|1052.2|61498
1614601200000|2021-03-01 12:20:00|1054.4|1054.4|1054.4|1054|1055.4|1055.2|1053.4|1053|43617
1614601500000|2021-03-01 12:25:00|1054.2|1053.8|1053|1052.8|1054.4|1054.2|1052.4|1052.2|37904
1614601800000|2021-03-01 12:30:00|1052.8|1052.6|1053|1052.6|1053.4|1053|1052.4|1052.2|21152
1614602100000|2021-03-01 12:35:00|1052.8|1053|1053.2|1052.8|1053.8|1053.6|1052.2|1051.8|138244
1614602400000|2021-03-01 12:40:00|1053|1052.6|1053.2|1052.8|1053.6|1053.4|1052.8|1052.6|49474
1614602700000|2021-03-01 12:45:00|1053.4|1053|1054|1053.6|1054|1053.8|1052.6|1052.4|53623
1614603000000|2021-03-01 12:50:00|1053.8|1053.4|1055.8|1055.6|1055.8|1055.6|1053.8|1053.4|93299
1614603300000|2021-03-01 12:55:00|1056|1055.8|1054.6|1054.4|1056|1055.8|1054.4|1054|41067
1614603600000|2021-03-01 13:00:00|1054.8|1054.6|1054.2|1054|1055|1054.6|1054|1053.6|58647
1614603900000|2021-03-01 13:05:00|1054.4|1054.2|1053|1052.8|1054.4|1054.2|1052.8|1052.4|33669
1614604200000|2021-03-01 13:10:00|1053.2|1053|1052.4|1052.2|1053.8|1053.4|1052.4|1052|54355
1614604500000|2021-03-01 13:15:00|1052.8|1052.4|1051.8|1051.4|1052.8|1052.6|1051.2|1051|28735
1614604800000|2021-03-01 13:20:00|1052|1051.6|1051.6|1051.4|1052.2|1052|1050.4|1050.2|36105
1614605100000|2021-03-01 13:25:00|1051.4|1051.2|1051.4|1051.2|1052|1051.6|1051.2|1050.8|24974
1614605400000|2021-03-01 13:30:00|1051.6|1051.4|1051.4|1051|1051.8|1051.4|1051|1050.8|12927
1614605700000|2021-03-01 13:35:00|1051.2|1050.8|1051|1050.8|1051.4|1051.2|1050.2|1050|44374
1614606000000|2021-03-01 13:40:00|1051.2|1051|1050.4|1050.2|1051.4|1051|1050.4|1050|29774
1614606300000|2021-03-01 13:45:00|1050.2|1050|1050.2|1050|1050.6|1050.4|1048.8|1048.4|78339
1614606600000|2021-03-01 13:50:00|1050|1049.8|1048.4|1048.2|1050.6|1050.4|1047.6|1047.2|30183
1614606900000|2021-03-01 13:55:00|1048.2|1048|1046.8|1046.4|1048.4|1048.2|1046.4|1046|58750
1614607200000|2021-03-01 14:00:00|1046.6|1046.2|1044|1043.6|1047.8|1047.6|1043.8|1043.4|169046
1614607500000|2021-03-01 14:05:00|1044.2|1043.8|1042.8|1042.6|1044.8|1044.6|1041.8|1041.6|272979
1614607800000|2021-03-01 14:10:00|1043|1042.8|1044|1043.6|1044.8|1044.4|1043|1042.6|31845
1614608100000|2021-03-01 14:15:00|1043.8|1043.4|1043.8|1043.6|1044.6|1044.4|1043|1042.6|85587
1614608400000|2021-03-01 14:20:00|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1041.4|1041.2|93065
1614608700000|2021-03-01 14:25:00|1043.6|1043.2|1044.2|1044|1044.6|1044.2|1043.2|1042.6|44029
1614609000000|2021-03-01 14:30:00|1044|1043.8|1041.6|1041.2|1045|1044.4|1041.6|1041|141230
1614609300000|2021-03-01 14:35:00|1041.8|1041.4|1044.4|1044|1044.8|1044.6|1041.6|1041|57461
1614609600000|2021-03-01 14:40:00|1044.2|1043.8|1044.8|1044.6|1045|1044.6|1043|1042.6|63044
1614609900000|2021-03-01 14:45:00|1045|1044.8|1043.8|1043.4|1045.2|1045|1043|1042.8|106600
1614610200000|2021-03-01 14:50:00|1044|1043.6|1042.8|1042.6|1044|1043.8|1041.2|1040.8|200172
1614610500000|2021-03-01 14:55:00|1043|1042.4|1041.8|1041.2|1043.4|1043.2|1040.6|1040.4|164329
1614610800000|2021-03-01 15:00:00|1042|1041.4|1044.6|1044.2|1046.2|1045.6|1041.2|1040.8|203443
1614611100000|2021-03-01 15:05:00|1044.8|1044.4|1045|1044.6|1047.2|1046.8|1043.8|1043.6|185916
1614611400000|2021-03-01 15:10:00|1044.8|1044.8|1045.6|1045.2|1045.8|1045.4|1043.4|1043|83088
1614611700000|2021-03-01 15:15:00|1045.4|1045.4|1047.8|1047.4|1048|1047.6|1045.4|1045|94122
1614612000000|2021-03-01 15:20:00|1048|1047.6|1047|1046.6|1048.4|1048|1046.4|1046|94554
1614612300000|2021-03-01 15:25:00|1046.8|1046.8|1044.4|1044|1047.4|1047|1043.6|1043|57249
1614612600000|2021-03-01 15:30:00|1044.2|1043.8|1044.8|1044.4|1045.6|1045.2|1043.8|1043.4|34240
1614612900000|2021-03-01 15:35:00|1044.6|1044.2|1045.4|1045|1046.2|1045.8|1044.2|1043.8|29500
1614613200000|2021-03-01 15:40:00|1045.6|1045.2|1044.6|1044.4|1046.2|1046|1044|1043.8|65042
1614613500000|2021-03-01 15:45:00|1044.4|1044.2|1044.8|1044.6|1045|1044.6|1043.4|1043.2|160729
1614613800000|2021-03-01 15:50:00|1045|1044.8|1045.6|1045.2|1045.6|1045.2|1044|1043.8|67041
1614614100000|2021-03-01 15:55:00|1045.4|1045.4|1047.8|1047.4|1048|1047.6|1045.2|1045|176509
1614614400000|2021-03-01 16:00:00|1047.6|1047.6|1045|1044.8|1048|1047.6|1044.6|1044.4|94226
1614614700000|2021-03-01 16:05:00|1044.8|1044.6|1045|1044.8|1045.4|1045|1043.2|1043|73823
1614615000000|2021-03-01 16:10:00|1044.8|1044.4|1045.6|1045.2|1045.8|1045.2|1044.4|1043.8|25948
1614615300000|2021-03-01 16:15:00|1045.8|1045|1045|1044.6|1045.8|1045.4|1043.8|1043.2|30032
1614615600000|2021-03-01 16:20:00|1044.8|1044.4|1043.8|1043.4|1045.2|1044.8|1043|1042.6|30780
1614615900000|2021-03-01 16:25:00|1044|1043.6|1042.8|1042|1044.6|1044|1041.6|1041.2|41844
1614672000000|2021-03-02 08:00:00|1044|1043.2|1039.2|1038.4|1044.8|1043.8|1035.6|1035|237735
1614672300000|2021-03-02 08:05:00|1039|1038.2|1043|1042.6|1044.6|1043.8|1037.8|1037.2|88830
1614672600000|2021-03-02 08:10:00|1043.4|1042.8|1044.4|1044|1045|1044.2|1041.6|1041.4|114595
1614672900000|2021-03-02 08:15:00|1044.6|1044.2|1046.4|1046|1047.6|1047.2|1044.4|1044|127018
1614673200000|2021-03-02 08:20:00|1046.6|1046.2|1042.6|1042.2|1048|1047.6|1042.6|1042|94439
1614673500000|2021-03-02 08:25:00|1042.8|1042.4|1041.4|1040.8|1043|1042.6|1040|1039.6|115886
1614673800000|2021-03-02 08:30:00|1041.6|1041|1045.6|1045|1045.8|1045.4|1041.4|1041|79739
1614674100000|2021-03-02 08:35:00|1045.4|1045.2|1049.4|1048.8|1051.8|1051.6|1045.4|1045.2|79189
1614674400000|2021-03-02 08:40:00|1049.2|1049|1048.8|1048.4|1051.6|1051.4|1048.4|1047.8|45485
1614674700000|2021-03-02 08:45:00|1049|1048.6|1047.2|1046.8|1050.4|1050|1046.8|1046.6|53040
1614675000000|2021-03-02 08:50:00|1047.4|1047|1045.6|1045.2|1049.2|1048.6|1044.4|1044|73965
1614675300000|2021-03-02 08:55:00|1045.4|1045|1044.8|1044.4|1046|1045.6|1042.8|1042|78388
1614675600000|2021-03-02 09:00:00|1045|1044.6|1045.2|1044.8|1046.8|1046.4|1043.6|1043.2|67127
1614675900000|2021-03-02 09:05:00|1045|1044.6|1047|1046.4|1047.6|1047|1043.8|1043.4|36658
1614676200000|2021-03-02 09:10:00|1046.8|1046.6|1044.4|1044|1046.8|1046.6|1042.4|1042|218302
1614676500000|2021-03-02 09:15:00|1044.6|1044.2|1041.8|1041.4|1045|1044.8|1041.6|1041.2|115359
1614676800000|2021-03-02 09:20:00|1042.2|1042|1042.6|1042.2|1043.6|1043|1041.8|1041.4|64651
1614677100000|2021-03-02 09:25:00|1042.4|1042|1044.4|1044.2|1044.8|1044.4|1042.2|1041.8|57122
1614677400000|2021-03-02 09:30:00|1044.2|1044|1043.8|1043.6|1045|1044.8|1043.4|1043.2|42643
1614677700000|2021-03-02 09:35:00|1044|1043.8|1045.2|1044.8|1046.4|1045.8|1043.8|1043.6|43402
1614678000000|2021-03-02 09:40:00|1045|1045|1046.6|1046.4|1047.4|1047.2|1045|1044.8|50657
1614678300000|2021-03-02 09:45:00|1046.8|1046.6|1047.8|1047.6|1048.8|1048.4|1046.8|1046.6|95033
1614678600000|2021-03-02 09:50:00|1047.6|1047.4|1048.8|1048.4|1049|1048.6|1045.8|1045.4|66081
1614678900000|2021-03-02 09:55:00|1049|1048.6|1049|1048.6|1049.8|1049.6|1048.4|1048|44325
1614679200000|2021-03-02 10:00:00|1049.2|1048.8|1048.8|1048.4|1050|1049.8|1048.2|1047.6|100952
1614679500000|2021-03-02 10:05:00|1049|1048.6|1046.4|1046|1049.6|1049.2|1046.2|1045.8|36081
1614679800000|2021-03-02 10:10:00|1046.6|1046.2|1046.4|1046|1047.4|1047|1046|1045.6|41744
1614680100000|2021-03-02 10:15:00|1046.2|1045.8|1047|1046.6|1047.6|1047.2|1045.6|1045.2|21412
1614680400000|2021-03-02 10:20:00|1046.8|1046.4|1047.4|1047.2|1048|1047.8|1046.4|1046.2|83804
1614680700000|2021-03-02 10:25:00|1047.6|1047.4|1047.4|1047|1048|1047.8|1047|1046.6|19844
1614681000000|2021-03-02 10:30:00|1047.2|1047.2|1045|1044.8|1047.8|1047.2|1045|1044.4|23878
1614681300000|2021-03-02 10:35:00|1045.2|1044.6|1044.4|1044.2|1045.4|1045|1043.2|1042.6|51244
1614681600000|2021-03-02 10:40:00|1044.6|1044.4|1045|1044.6|1045.4|1045|1044.2|1044|78190
1614681900000|2021-03-02 10:45:00|1044.8|1044.4|1045.2|1044.8|1046.2|1045.6|1044.4|1044.2|26782
1614682200000|2021-03-02 10:50:00|1045.4|1045|1044.8|1044.4|1046.6|1046.4|1044.8|1044.2|42762
1614682500000|2021-03-02 10:55:00|1044.6|1044.2|1044.6|1044.2|1045.4|1045|1044|1043.8|30426
1614682800000|2021-03-02 11:00:00|1044.4|1044|1044.4|1044|1045.2|1044.8|1043.4|1043|20973
1614683100000|2021-03-02 11:05:00|1044.6|1044.2|1043.6|1043.4|1045|1044.8|1043|1042.6|53455
1614683400000|2021-03-02 11:10:00|1043.8|1043.6|1044.4|1044|1044.4|1044|1043.4|1043|21990
1614683700000|2021-03-02 11:15:00|1044.6|1044.2|1044.4|1044|1044.8|1044.4|1043.8|1043.6|9797
1614684000000|2021-03-02 11:20:00|1044.2|1043.8|1045.4|1045.2|1045.6|1045.4|1044.2|1043.8|15094
1614684300000|2021-03-02 11:25:00|1045.6|1045.4|1047.4|1047.2|1047.6|1047.2|1045|1044.6|79474
1614684600000|2021-03-02 11:30:00|1047.6|1047.4|1045|1044.8|1048.6|1048.4|1045|1044.6|37192
1614684900000|2021-03-02 11:35:00|1045.2|1045|1045|1044.6|1046|1045.8|1045|1044.6|55106
1614685200000|2021-03-02 11:40:00|1045.2|1044.8|1046|1045.6|1046.2|1046|1045.2|1044.8|14600
1614685500000|2021-03-02 11:45:00|1046.2|1045.8|1045.4|1045|1046.6|1046.2|1045|1044.6|11533
1614685800000|2021-03-02 11:50:00|1045.6|1045.2|1047.2|1046.8|1047.4|1047|1045.6|1045.2|10488
1614686100000|2021-03-02 11:55:00|1047.4|1047|1045.8|1045.4|1047.6|1047.4|1045.6|1045.4|35952
1614686400000|2021-03-02 12:00:00|1048|1045|1048.4|1048.2|1049|1048.8|1046.4|1045|68535
1614686700000|2021-03-02 12:05:00|1048.6|1048.4|1047.8|1047.4|1049.4|1049|1047.6|1047.2|32301
1614687000000|2021-03-02 12:10:00|1048|1047.6|1048.2|1048|1048.2|1048|1047.6|1047.4|6285
1614687300000|2021-03-02 12:15:00|1048.4|1048.2|1048.4|1048.2|1049.2|1049|1047.4|1047.2|201708
1614687600000|2021-03-02 12:20:00|1048.6|1048.4|1048.8|1048.4|1049.2|1049|1048.6|1048.4|35838
1614687900000|2021-03-02 12:25:00|1048.6|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.2|13201
1614688200000|2021-03-02 12:30:00|1048.6|1048.2|1047|1046.6|1048.8|1048.6|1046.8|1046.4|8151
1614688500000|2021-03-02 12:35:00|1046.8|1046.8|1047.2|1047|1047.8|1047.6|1046.6|1046.2|27057
1614688800000|2021-03-02 12:40:00|1047.4|1047.2|1048|1047.6|1048.6|1048.4|1047.4|1047.2|17408
1614689100000|2021-03-02 12:45:00|1048.2|1047.8|1048.2|1047.8|1048.6|1048.4|1048|1047.6|33542
1614689400000|2021-03-02 12:50:00|1048|1047.6|1047.2|1046.8|1048.4|1048|1046.6|1046.2|52953
1614689700000|2021-03-02 12:55:00|1047.4|1046.6|1048.8|1048.6|1049|1048.8|1046.8|1046.6|55901
1614690000000|2021-03-02 13:00:00|1048.6|1048.4|1047.2|1046.8|1049|1048.8|1047.2|1046.8|28474
1614690300000|2021-03-02 13:05:00|1047|1046.6|1047.6|1047.2|1047.8|1047.6|1046.6|1046.2|24319
1614690600000|2021-03-02 13:10:00|1047.8|1047.4|1048.2|1048|1048.8|1048.6|1047.6|1047|45262
1614690900000|2021-03-02 13:15:00|1048.4|1048.2|1049.6|1049.4|1049.8|1049.4|1048.4|1048.2|47047
1614691200000|2021-03-02 13:20:00|1049.8|1049.6|1049.8|1049.6|1050|1049.8|1049.2|1048.8|24531
1614691500000|2021-03-02 13:25:00|1049.6|1049.4|1050|1049.6|1050.6|1050.4|1049.4|1049|57265
1614691800000|2021-03-02 13:30:00|1050.2|1049.8|1050|1049.6|1051|1050.6|1049.6|1049.2|48352
1614692100000|2021-03-02 13:35:00|1049.8|1049.8|1050|1049.8|1050.6|1050.2|1049.6|1049.2|47801
1614692400000|2021-03-02 13:40:00|1050.2|1049.6|1050|1049.6|1050.4|1050.2|1049.2|1048.8|37621
1614692700000|2021-03-02 13:45:00|1049.8|1049.4|1049.4|1049|1050.2|1049.8|1048.6|1048.2|51015
1614693000000|2021-03-02 13:50:00|1049.2|1049.2|1051.2|1051|1051.2|1051|1049.2|1048.8|39253
1614693300000|2021-03-02 13:55:00|1051.4|1051.2|1050.6|1050.2|1052.2|1052|1050.4|1050|67958
1614693600000|2021-03-02 14:00:00|1050.4|1050.4|1052|1051.8|1052.2|1052|1050.4|1050|59259
1614693900000|2021-03-02 14:05:00|1052.2|1051.6|1050.4|1050|1053|1052.6|1049.8|1049.6|48471
1614694200000|2021-03-02 14:10:00|1050.2|1050.2|1049.8|1049.6|1051.2|1050.8|1048.8|1048.6|27041
1614694500000|2021-03-02 14:15:00|1050|1049.4|1050.4|1050|1051.2|1050.8|1049.6|1049.4|29109
1614694800000|2021-03-02 14:20:00|1050.6|1050.2|1051|1050.8|1051.2|1050.8|1050.2|1050|23486
1614695100000|2021-03-02 14:25:00|1050.8|1050.6|1050.6|1050.2|1051.4|1051|1049|1048.6|50884
1614695400000|2021-03-02 14:30:00|1050.4|1050.4|1050.2|1049.8|1051.8|1051.4|1049.6|1049.4|111273
1614695700000|2021-03-02 14:35:00|1050|1049.6|1051.4|1051|1051.4|1051.2|1048.8|1048.4|53206
1614696000000|2021-03-02 14:40:00|1051.6|1051.2|1050.8|1050.6|1051.8|1051.6|1049.2|1048.8|41628
1614696300000|2021-03-02 14:45:00|1051|1050.8|1051.8|1051.4|1053.4|1053.2|1050.6|1050.4|154599
1614696600000|2021-03-02 14:50:00|1051.6|1051.6|1051.6|1051.4|1052.4|1052.2|1049.6|1049.2|58498
1614696900000|2021-03-02 14:55:00|1051.8|1051.6|1053.2|1052.8|1054.4|1054|1051.8|1051.6|270130
1614697200000|2021-03-02 15:00:00|1053|1052.6|1055|1054.6|1055|1054.8|1052.8|1052.4|196433
1614697500000|2021-03-02 15:05:00|1054.8|1054.8|1055.6|1055.4|1056|1055.8|1054.4|1054|150490
1614697800000|2021-03-02 15:10:00|1055.8|1055.6|1053.8|1053.4|1056.4|1056|1051.2|1051|83887
1614698100000|2021-03-02 15:15:00|1054|1053.6|1054.4|1054|1055.2|1054.8|1053.4|1053|91169
1614698400000|2021-03-02 15:20:00|1054.2|1053.8|1052.8|1052.4|1056.2|1055.6|1052.8|1052.4|40166
1614698700000|2021-03-02 15:25:00|1053|1052.6|1050.8|1050.4|1054.2|1054|1050.4|1050.2|93002
1614699000000|2021-03-02 15:30:00|1050.6|1050.2|1050.6|1050.2|1051.8|1051.4|1050.2|1050|88681
1614699300000|2021-03-02 15:35:00|1050.4|1050.4|1049.8|1049.2|1052|1051.6|1048.8|1048.6|74012
1614699600000|2021-03-02 15:40:00|1049.6|1049|1049|1048.6|1049.8|1049.4|1048|1047.6|117618
1614699900000|2021-03-02 15:45:00|1048.8|1048.4|1051.2|1050.8|1051.2|1051|1048|1047.8|116161
1614700200000|2021-03-02 15:50:00|1051|1050.6|1051.4|1051.2|1052|1051.6|1050.4|1050|84381
1614700500000|2021-03-02 15:55:00|1051.6|1051|1049.6|1049.2|1051.8|1051.4|1049.6|1049.2|53964
1614700800000|2021-03-02 16:00:00|1049.8|1049.4|1049.4|1049.2|1050.2|1049.8|1047|1046.8|156349
1614701100000|2021-03-02 16:05:00|1049.2|1049|1047.6|1047.2|1050.4|1050|1047.2|1046.8|96367
1614701400000|2021-03-02 16:10:00|1047.8|1047.4|1048|1047.6|1048.6|1048.2|1046.8|1046.4|108543
1614701700000|2021-03-02 16:15:00|1047.8|1047.4|1047|1046.6|1048|1047.8|1045.8|1045.4|68542
1614702000000|2021-03-02 16:20:00|1047.2|1046.8|1045.4|1045|1047.4|1047|1045.2|1044.8|125620
1614702300000|2021-03-02 16:25:00|1045.2|1045.2|1045.8|1045.4|1046.4|1046|1044.6|1044.4|107526
1614758400000|2021-03-03 08:00:00|1050|1049|1054|1053|1059|1058.8|1049.8|1049|475346
1614758700000|2021-03-03 08:05:00|1053.8|1053.2|1050.8|1050.2|1054.8|1054|1049.8|1049.2|124055
1614759000000|2021-03-03 08:10:00|1050.6|1050.4|1055.8|1055.2|1058.8|1058|1050.6|1050.4|115712
1614759300000|2021-03-03 08:15:00|1056|1055.4|1054|1053.6|1057|1056.6|1054|1053.4|128668
1614759600000|2021-03-03 08:20:00|1053.8|1053.4|1049.8|1049.6|1054.2|1053.8|1048.6|1048.2|54475
1614759900000|2021-03-03 08:25:00|1050|1049.8|1054|1053.4|1054.6|1054.2|1049.4|1049|181509
1614760200000|2021-03-03 08:30:00|1054.2|1053.6|1055|1054.6|1057|1056.6|1054.2|1053.6|116266
1614760500000|2021-03-03 08:35:00|1054.8|1054.4|1055.2|1054.8|1056.6|1056|1054.6|1054.2|66509
1614760800000|2021-03-03 08:40:00|1055.4|1055|1056.6|1056.4|1057.2|1057|1055|1054.8|102944
1614761100000|2021-03-03 08:45:00|1056.8|1056.6|1059.8|1059.4|1061.4|1061.2|1056.6|1056.4|101621
1614761400000|2021-03-03 08:50:00|1060|1059.2|1061.8|1061.6|1062|1061.8|1059.6|1059.2|133893
1614761700000|2021-03-03 08:55:00|1061.6|1061.4|1062.4|1062.2|1063.8|1063.2|1061.4|1061.2|114155
1614762000000|2021-03-03 09:00:00|1062.6|1062.4|1063.6|1063.2|1064|1063.6|1061.6|1061.2|81379
1614762300000|2021-03-03 09:05:00|1063.4|1063|1066.4|1066|1068|1067.6|1063|1062.8|173360
1614762600000|2021-03-03 09:10:00|1066.6|1066.2|1069.6|1069.4|1069.8|1069.6|1066.4|1066|215149
1614762900000|2021-03-03 09:15:00|1069.4|1069.2|1066|1065.8|1069.8|1069.6|1066|1065.8|112357
1614763200000|2021-03-03 09:20:00|1066.2|1066|1066.6|1066.2|1067|1066.6|1065|1064.6|110266
1614763500000|2021-03-03 09:25:00|1066.4|1066|1065.4|1065|1067|1066.6|1065.4|1065|41202
1614763800000|2021-03-03 09:30:00|1065.2|1064.8|1065.2|1064.8|1066.2|1066|1064.8|1064.4|61473
1614764100000|2021-03-03 09:35:00|1065|1064.6|1064.8|1064.6|1067|1066.6|1064.6|1064.4|87773
1614764400000|2021-03-03 09:40:00|1064.6|1064.4|1066.4|1066|1066.6|1066.4|1064|1063.6|85468
1614764700000|2021-03-03 09:45:00|1066.6|1066.2|1065.8|1065.4|1067.2|1066.8|1065|1064.8|135037
1614765000000|2021-03-03 09:50:00|1065.6|1065.2|1064.8|1064.4|1066.4|1066|1063.4|1063.2|130485
1614765300000|2021-03-03 09:55:00|1064.4|1064.2|1064.4|1064|1065.6|1065.2|1064|1063.8|66415
1614765600000|2021-03-03 10:00:00|1064.6|1064.2|1062.8|1062.6|1065|1064.8|1062.2|1061.8|77291
1614765900000|2021-03-03 10:05:00|1063|1062.8|1066.2|1066|1067|1066.6|1063|1062.6|84645
1614766200000|2021-03-03 10:10:00|1066.4|1066.2|1066.2|1066|1067|1066.6|1066|1065.6|74804
1614766500000|2021-03-03 10:15:00|1066|1065.8|1065.4|1065.2|1066.6|1066.2|1064.4|1064|49335
1614766800000|2021-03-03 10:20:00|1065.2|1065|1066|1065.8|1066.8|1066.4|1064.2|1064|69254
1614767100000|2021-03-03 10:25:00|1065.8|1065.6|1066|1065.8|1067|1066.6|1065.6|1065.2|55500
1614767400000|2021-03-03 10:30:00|1066.2|1066|1066.8|1066.6|1067.4|1067|1066|1065.6|77331
1614767700000|2021-03-03 10:35:00|1067|1066.8|1065.4|1065|1067.2|1067|1065.4|1064.8|74216
1614768000000|2021-03-03 10:40:00|1065.6|1065.2|1066.2|1066|1066.8|1066.4|1064.6|1064.2|29353
1614768300000|2021-03-03 10:45:00|1066.4|1066.2|1065.8|1065.4|1067.2|1066.8|1065.6|1065|65335
1614768600000|2021-03-03 10:50:00|1065.6|1065.2|1065.8|1065.4|1066.6|1066.2|1065.2|1064.8|102545
1614768900000|2021-03-03 10:55:00|1066|1065.6|1067|1066.8|1067.2|1067|1065.2|1064.8|105016
1614769200000|2021-03-03 11:00:00|1066.8|1066.6|1064.6|1064.2|1067|1066.6|1064.2|1063.8|70696
1614769500000|2021-03-03 11:05:00|1064.8|1064.4|1066|1065.8|1066.2|1066|1064.6|1064.2|35129
1614769800000|2021-03-03 11:10:00|1065.8|1065.6|1063.6|1063.4|1066|1065.8|1063.4|1063.2|92703
1614770100000|2021-03-03 11:15:00|1063.8|1063.2|1064.4|1064|1064.6|1064.2|1062.8|1062.6|46968
1614770400000|2021-03-03 11:20:00|1064.2|1064.2|1064.8|1064.4|1065|1064.8|1063.8|1063.6|54953
1614770700000|2021-03-03 11:25:00|1065|1064.2|1065|1064.6|1065.6|1065.4|1064.6|1064.2|32885
1614771000000|2021-03-03 11:30:00|1064.6|1064.4|1063.8|1063.6|1065|1064.6|1063.8|1063.4|55513
1614771300000|2021-03-03 11:35:00|1064|1063.8|1065|1064.8|1065.4|1065|1063.8|1063.6|60751
1614771600000|2021-03-03 11:40:00|1065.2|1065|1065.6|1065.2|1065.8|1065.4|1064.2|1064|26603
1614771900000|2021-03-03 11:45:00|1065.8|1065|1065.4|1065.2|1066.2|1066|1065|1064.6|36381
1614772200000|2021-03-03 11:50:00|1065.2|1065|1065.8|1065.4|1066.2|1065.6|1065|1064.8|29320
1614772500000|2021-03-03 11:55:00|1065.6|1065.6|1064.6|1064.2|1066.2|1065.8|1064.4|1064.2|28307
1614772800000|2021-03-03 12:00:00|1065.4|1064.4|1065.4|1065|1066.2|1066|1064.2|1063|42213
1614773100000|2021-03-03 12:05:00|1065.6|1065.2|1063.6|1063.4|1065.6|1065.4|1063.6|1063.2|28547
1614773400000|2021-03-03 12:10:00|1063.8|1063.2|1063.8|1063.4|1064.8|1064.4|1063.4|1063|34534
1614773700000|2021-03-03 12:15:00|1064|1063.6|1065|1064.6|1065.8|1065.4|1063.4|1063|52828
1614774000000|2021-03-03 12:20:00|1064.8|1064.8|1064.4|1064|1065|1064.8|1064|1063.8|22143
1614774300000|2021-03-03 12:25:00|1064.2|1064.2|1064.4|1064|1065|1064.6|1063.8|1063.4|16327
1614774600000|2021-03-03 12:30:00|1064.2|1063.8|1063.2|1062.8|1064.2|1064|1062.6|1062.4|27870
1614774900000|2021-03-03 12:35:00|1063.4|1063|1062.8|1062.6|1063.6|1063.2|1062.6|1062.4|44915
1614775200000|2021-03-03 12:40:00|1062.6|1062.4|1065.2|1065|1066|1065.6|1062.4|1062.2|88688
1614775500000|2021-03-03 12:45:00|1065|1064.8|1064.6|1064.4|1065.4|1065|1064.2|1064|37314
1614775800000|2021-03-03 12:50:00|1064.8|1064.6|1064.4|1064|1065|1064.6|1063.4|1063.2|57509
1614776100000|2021-03-03 12:55:00|1064.6|1064.2|1065.4|1065|1065.6|1065.2|1064.2|1063.8|70805
1614776400000|2021-03-03 13:00:00|1065.2|1064.8|1066|1065.8|1066.6|1066.2|1064.6|1064.2|166479
1614776700000|2021-03-03 13:05:00|1065.8|1065.6|1065.4|1065|1066|1065.6|1064.6|1064.4|166886
1614777000000|2021-03-03 13:10:00|1065.2|1064.8|1063.8|1063.4|1065.6|1065.2|1063.2|1062.8|78278
1614777300000|2021-03-03 13:15:00|1064|1063.2|1064.2|1063.8|1066.6|1066|1064|1063.2|36290
1614777600000|2021-03-03 13:20:00|1064|1063.6|1063.2|1062.8|1064|1063.6|1062.4|1062|31123
1614777900000|2021-03-03 13:25:00|1063|1062.6|1063.2|1063|1063.4|1063.2|1061.8|1061.4|47414
1614778200000|2021-03-03 13:30:00|1063|1062.8|1058.6|1058.2|1063.4|1063.2|1057.4|1057.2|104333
1614778500000|2021-03-03 13:35:00|1058.8|1058.4|1056.8|1056.6|1059.6|1059.2|1055.8|1055.4|84007
1614778800000|2021-03-03 13:40:00|1057|1056.8|1055|1054.6|1057.2|1056.8|1052.6|1052.4|150979
1614779100000|2021-03-03 13:45:00|1054.8|1054.4|1051.6|1051.2|1054.8|1054.4|1050.4|1050|144843
1614779400000|2021-03-03 13:50:00|1051.4|1051|1056|1055.6|1056.2|1055.8|1050.2|1050|127038
1614779700000|2021-03-03 13:55:00|1056.2|1055.4|1057.6|1057.2|1058.6|1058|1054.8|1054.4|127469
1614780000000|2021-03-03 14:00:00|1057.8|1057|1058.2|1057.8|1059.2|1058.8|1056.4|1056|54528
1614780300000|2021-03-03 14:05:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1056.6|1056.4|41505
1614780600000|2021-03-03 14:10:00|1058|1057.6|1055|1054.8|1058.4|1058.2|1054.8|1054.6|75788
1614780900000|2021-03-03 14:15:00|1055.2|1054.6|1055.8|1055.2|1057.6|1057|1053.4|1053|42705
1614781200000|2021-03-03 14:20:00|1055.6|1055|1056.2|1056|1057|1056.6|1052.8|1052.4|40410
1614781500000|2021-03-03 14:25:00|1056.4|1056.2|1056|1055.6|1057.6|1057|1054.2|1054|61414
1614781800000|2021-03-03 14:30:00|1055.8|1055.4|1058.6|1058|1060.6|1060.2|1055.2|1054.8|191082
1614782100000|2021-03-03 14:35:00|1058.4|1058.2|1060.6|1060.4|1062|1061.8|1057.4|1057|85468
1614782400000|2021-03-03 14:40:00|1060.4|1060.2|1061.6|1061.4|1061.8|1061.6|1059|1058.4|94511
1614782700000|2021-03-03 14:45:00|1061.4|1061.2|1062|1061.8|1064|1063.6|1059.8|1059.4|112834
1614783000000|2021-03-03 14:50:00|1061.8|1061.6|1064.2|1063.8|1065|1064.8|1061.8|1061.6|90370
1614783300000|2021-03-03 14:55:00|1064.4|1063.6|1060.2|1060|1064.8|1064.4|1059.6|1059|82340
1614783600000|2021-03-03 15:00:00|1060.4|1059.6|1058.8|1058.6|1060.8|1060.4|1057.2|1057|95743
1614783900000|2021-03-03 15:05:00|1059|1058.8|1056.8|1056.6|1059.4|1058.8|1054.4|1054|184366
1614784200000|2021-03-03 15:10:00|1056.6|1056.4|1054.2|1054|1057.4|1057|1052.8|1052.4|107071
1614784500000|2021-03-03 15:15:00|1054|1053.8|1053.6|1053.4|1055.8|1055.4|1052.6|1052.4|128619
1614784800000|2021-03-03 15:20:00|1053.8|1053.6|1056.8|1056.4|1057|1056.6|1053.4|1052.8|131030
1614785100000|2021-03-03 15:25:00|1057|1056.6|1054.4|1054|1057.8|1057.4|1053.6|1053.2|63539
1614785400000|2021-03-03 15:30:00|1054.2|1053.8|1058|1057.8|1058.8|1058.6|1052.4|1052|110633
1614785700000|2021-03-03 15:35:00|1058.2|1058|1061.4|1060.8|1061.8|1061.4|1058|1057.6|93522
1614786000000|2021-03-03 15:40:00|1061.2|1060.6|1060.2|1059.8|1061.4|1061|1059.4|1059|106533
1614786300000|2021-03-03 15:45:00|1060|1059.6|1062.2|1062|1063.2|1062.8|1059.4|1059|107255
1614786600000|2021-03-03 15:50:00|1062.4|1062.2|1064.4|1063.8|1064.6|1064.4|1062|1061.8|124674
1614786900000|2021-03-03 15:55:00|1064.2|1064|1062.8|1062.6|1064.8|1064.4|1061.6|1061|110171
1614787200000|2021-03-03 16:00:00|1062.6|1062.4|1063.2|1063|1063.8|1063.2|1062.4|1062|135852
1614787500000|2021-03-03 16:05:00|1063.4|1062.8|1063.6|1063.2|1064|1063.8|1062.6|1062.4|85962
1614787800000|2021-03-03 16:10:00|1063.4|1063|1065.4|1065.2|1065.4|1065.2|1062.8|1062.6|127891
1614788100000|2021-03-03 16:15:00|1065.2|1065|1067.4|1067.2|1067.8|1067.4|1063.8|1063.6|188061
1614788400000|2021-03-03 16:20:00|1067.2|1067|1068.4|1068.2|1069|1068.8|1067.2|1066.8|293354
1614788700000|2021-03-03 16:25:00|1068.6|1068|1070.8|1069.8|1071.6|1071.2|1068.4|1068|475968
1614844800000|2021-03-04 08:00:00|1060|1058|1057.2|1056.6|1062.2|1061|1056.4|1055.6|155669
1614845100000|2021-03-04 08:05:00|1057|1056.8|1057.2|1056.6|1060|1059|1055.2|1054.4|98705
1614845400000|2021-03-04 08:10:00|1057.4|1056.8|1057|1056.2|1061.6|1061|1057|1056|129661
1614845700000|2021-03-04 08:15:00|1056.8|1056.4|1054.8|1054|1057.8|1057|1054.2|1053.4|95009
1614846000000|2021-03-04 08:20:00|1054.6|1053.8|1052.2|1051.4|1059|1058.2|1051.4|1051|147211
1614846300000|2021-03-04 08:25:00|1052|1051.2|1049|1048.6|1052|1051.2|1048.8|1048.2|147400
1614846600000|2021-03-04 08:30:00|1049.2|1048.8|1054.2|1053.8|1055|1054.4|1047.6|1047|230392
1614846900000|2021-03-04 08:35:00|1054|1053.6|1055.2|1054.8|1056|1055.4|1052.6|1052.2|242872
1614847200000|2021-03-04 08:40:00|1055.4|1055|1053.4|1053.2|1056.6|1056.4|1053.2|1053|85329
1614847500000|2021-03-04 08:45:00|1053.6|1053.4|1052.4|1052.2|1054|1053.8|1050.8|1050.6|151406
1614847800000|2021-03-04 08:50:00|1052.2|1052|1050.4|1050|1052.8|1052.4|1048.8|1048.6|174940
1614848100000|2021-03-04 08:55:00|1050.2|1049.8|1050.4|1050|1051.8|1051.6|1049.4|1049.2|64444
1614848400000|2021-03-04 09:00:00|1050.6|1050.2|1050.2|1049.6|1051.2|1050.8|1048.8|1048.2|228843
1614848700000|2021-03-04 09:05:00|1050|1049.4|1049|1048.8|1051|1050.6|1048.6|1048.2|77227
1614849000000|2021-03-04 09:10:00|1049.2|1049|1050|1049.6|1051.4|1051.2|1049.2|1048.8|69873
1614849300000|2021-03-04 09:15:00|1050.2|1049.8|1049.4|1049|1051.2|1050.8|1049|1048.8|34982
1614849600000|2021-03-04 09:20:00|1049.2|1048.8|1046|1045.6|1049.8|1049.6|1045.6|1045.4|121341
1614849900000|2021-03-04 09:25:00|1045.8|1045.4|1043.6|1043.4|1046|1045.6|1043|1042.8|91472
1614850200000|2021-03-04 09:30:00|1043.8|1043.6|1041.2|1041|1044.8|1044.4|1041.2|1041|71696
1614850500000|2021-03-04 09:35:00|1041.4|1041.2|1042.6|1042.2|1043.4|1042.8|1040|1039.8|248450
1614850800000|2021-03-04 09:40:00|1042.4|1042|1041|1040.8|1044.2|1043.8|1040.8|1040.6|138579
1614851100000|2021-03-04 09:45:00|1041.2|1040.6|1038.6|1038.2|1041.2|1040.8|1038|1037.8|166734
1614851400000|2021-03-04 09:50:00|1038.4|1038|1039.8|1039.6|1040|1039.8|1037.2|1036.8|76865
1614851700000|2021-03-04 09:55:00|1039.6|1039.4|1041.6|1041.4|1042.6|1042.2|1039.2|1038.8|105185
1614852000000|2021-03-04 10:00:00|1041.8|1041.6|1042.6|1042.2|1043|1042.6|1041.4|1041|53331
1614852300000|2021-03-04 10:05:00|1042.4|1042.4|1040.4|1040.2|1042.6|1042.4|1040.2|1040|83916
1614852600000|2021-03-04 10:10:00|1040.2|1040|1036|1035.6|1040.4|1040|1035.6|1035.2|171217
1614852900000|2021-03-04 10:15:00|1035.8|1035.8|1032.8|1032.6|1035.8|1035.8|1032.8|1032.6|138831
1614853200000|2021-03-04 10:20:00|1033|1032.8|1035.6|1035.4|1035.8|1035.6|1032.8|1032.6|113526
1614853500000|2021-03-04 10:25:00|1036|1035.2|1034.4|1033.8|1036.6|1036.4|1033.8|1033.2|82210
1614853800000|2021-03-04 10:30:00|1034.2|1034|1034.8|1034.4|1035.6|1035.2|1033.4|1033.2|53601
1614854100000|2021-03-04 10:35:00|1034.6|1034.6|1033.4|1033|1035.2|1034.8|1031.6|1031|95786
1614854400000|2021-03-04 10:40:00|1033.6|1033.2|1033.4|1033|1034|1033.6|1032.4|1032.2|51972
1614854700000|2021-03-04 10:45:00|1033.6|1033.2|1035.4|1035|1035.8|1035.4|1032.6|1032|85279
1614855000000|2021-03-04 10:50:00|1035.2|1034.8|1036|1035.6|1036.2|1035.8|1033.8|1033.6|86168
1614855300000|2021-03-04 10:55:00|1036.2|1035.8|1037.2|1036.8|1038|1037.6|1036|1035.6|95927
1614855600000|2021-03-04 11:00:00|1037|1036.6|1038.8|1038.4|1039|1038.6|1036.8|1036.6|63030
1614855900000|2021-03-04 11:05:00|1038.6|1038.2|1040.6|1040.4|1040.6|1040.4|1038|1037.6|116336
1614856200000|2021-03-04 11:10:00|1040.4|1040.2|1037.2|1036.8|1040.6|1040.2|1036.6|1036.4|129581
1614856500000|2021-03-04 11:15:00|1037|1036.6|1035.8|1035.4|1037.4|1037.2|1035.6|1035.2|47600
1614856800000|2021-03-04 11:20:00|1035.6|1035.6|1036.6|1036.2|1036.6|1036.2|1034.8|1034.6|58931
1614857100000|2021-03-04 11:25:00|1036.4|1036|1035.4|1035|1037.8|1037.4|1034.8|1034.6|178278
1614857400000|2021-03-04 11:30:00|1035.6|1035.2|1036.4|1036|1036.6|1036.4|1034.8|1034.6|53639
1614857700000|2021-03-04 11:35:00|1036.2|1035.8|1036.8|1036.4|1037.2|1037|1035.2|1035|56108
1614858000000|2021-03-04 11:40:00|1036.6|1036.2|1035.8|1035.6|1038|1037.6|1035.2|1035|75754
1614858300000|2021-03-04 11:45:00|1036|1035.8|1037.4|1037|1038|1037.8|1036|1035.6|85632
1614858600000|2021-03-04 11:50:00|1037.2|1037.2|1039.8|1039.6|1040|1039.8|1037.2|1037|56156
1614858900000|2021-03-04 11:55:00|1039.6|1039.4|1040.4|1040|1040.6|1040.2|1039|1038.4|70706
1614859200000|2021-03-04 12:00:00|1041.4|1039.8|1040.6|1040.2|1041.4|1041.2|1040.2|1039.2|58857
1614859500000|2021-03-04 12:05:00|1040.4|1040|1039.2|1038.6|1040.4|1040|1037.8|1037.4|77553
1614859800000|2021-03-04 12:10:00|1039|1038.8|1041.4|1041.2|1041.4|1041.2|1039|1038.6|64041
1614860100000|2021-03-04 12:15:00|1041.6|1041|1042.6|1042.2|1043|1042.6|1041.2|1041|56324
1614860400000|2021-03-04 12:20:00|1042.8|1042.4|1041.4|1041|1042.8|1042.4|1040.6|1040.4|38662
1614860700000|2021-03-04 12:25:00|1041.2|1040.8|1041.6|1041.2|1042|1041.4|1040.2|1039.6|36120
1614861000000|2021-03-04 12:30:00|1041.4|1041.4|1039.2|1038.8|1041.8|1041.4|1038.8|1038.4|53587
1614861300000|2021-03-04 12:35:00|1039.4|1039|1040|1039.8|1041.2|1040.6|1038.8|1038.4|39229
1614861600000|2021-03-04 12:40:00|1040.2|1040|1041|1040.8|1041.8|1041.4|1040|1039.6|88446
1614861900000|2021-03-04 12:45:00|1041.2|1041|1044.6|1044.2|1045|1044.8|1041|1040.8|144935
1614862200000|2021-03-04 12:50:00|1044.4|1044.4|1043.8|1043.4|1045|1044.8|1043.4|1043|35980
1614862500000|2021-03-04 12:55:00|1043.6|1043.2|1042.2|1042|1043.6|1043.4|1041.2|1040.8|102258
1614862800000|2021-03-04 13:00:00|1042.4|1042.2|1041.6|1041.4|1042.6|1042.4|1041.4|1041|19804
1614863100000|2021-03-04 13:05:00|1041.8|1041.2|1038.8|1038.4|1042|1041.6|1038.6|1038.2|22987
1614863400000|2021-03-04 13:10:00|1038.6|1038.6|1039|1038.8|1040.6|1040|1038.6|1038.2|36566
1614863700000|2021-03-04 13:15:00|1039.2|1039|1041.2|1040.8|1042|1041.6|1039|1038.8|46531
1614864000000|2021-03-04 13:20:00|1041|1040.6|1042|1041.8|1042.6|1042.2|1038.8|1038.4|79924
1614864300000|2021-03-04 13:25:00|1042.2|1042|1040.4|1040.2|1042.8|1042.4|1040.4|1040|23760
1614864600000|2021-03-04 13:30:00|1040.2|1039.8|1041.8|1041.4|1043.6|1043.4|1040|1039.6|73051
1614864900000|2021-03-04 13:35:00|1041.6|1041.2|1040.6|1040.4|1042.8|1042.4|1040.6|1040.4|41647
1614865200000|2021-03-04 13:40:00|1040.8|1040.6|1040.4|1040|1041.2|1041|1040.2|1040|50522
1614865500000|2021-03-04 13:45:00|1040.6|1040.2|1039|1038.6|1041.6|1041.4|1039|1038.6|52733
1614865800000|2021-03-04 13:50:00|1039.2|1038.8|1038.6|1038.2|1040.2|1039.6|1038.2|1037.8|65917
1614866100000|2021-03-04 13:55:00|1038.4|1038.4|1039.6|1039.4|1039.8|1039.6|1038.2|1037.8|33508
1614866400000|2021-03-04 14:00:00|1039.8|1039.6|1039|1038.8|1040.4|1040|1038.8|1038.4|39006
1614866700000|2021-03-04 14:05:00|1039.2|1038.6|1038|1037.6|1039.8|1039.4|1037.6|1037.4|62722
1614867000000|2021-03-04 14:10:00|1037.8|1037.4|1038.4|1038.2|1038.8|1038.4|1037.6|1037.4|34578
1614867300000|2021-03-04 14:15:00|1038.6|1038.4|1039.4|1039|1040|1039.6|1038.2|1038|44523
1614867600000|2021-03-04 14:20:00|1039.6|1039.2|1037.8|1037.6|1039.8|1039.4|1037.6|1037.4|56604
1614867900000|2021-03-04 14:25:00|1037.6|1037.4|1035.6|1035.2|1038|1037.8|1035.2|1035|107381
1614868200000|2021-03-04 14:30:00|1035.8|1035.4|1038.4|1038.2|1038.6|1038.2|1034.4|1034.2|282988
1614868500000|2021-03-04 14:35:00|1038.6|1038.4|1041.8|1041.4|1042.2|1042|1038.4|1038.2|125089
1614868800000|2021-03-04 14:40:00|1041.6|1041.2|1040.2|1040|1043|1042.6|1040.2|1039.8|129013
1614869100000|2021-03-04 14:45:00|1040.4|1040.2|1034.4|1034|1041.8|1041.4|1034.2|1033.8|210669
1614869400000|2021-03-04 14:50:00|1034.2|1033.8|1036|1035.4|1036.2|1035.8|1032.4|1032|175676
1614869700000|2021-03-04 14:55:00|1035.8|1035.6|1035.2|1034.4|1037|1036.6|1034.4|1034|101400
1614870000000|2021-03-04 15:00:00|1035.4|1034.6|1030.8|1030.6|1035.6|1035|1030.6|1030.2|112264
1614870300000|2021-03-04 15:05:00|1031|1030.4|1028.4|1028.2|1032|1031.6|1028.4|1028|188696
1614870600000|2021-03-04 15:10:00|1028.2|1028|1029.4|1028.8|1029.4|1029.2|1025.4|1025.2|191483
1614870900000|2021-03-04 15:15:00|1029.2|1028.6|1026.4|1026.2|1030.8|1030.6|1026.4|1026.2|182595
1614871200000|2021-03-04 15:20:00|1026.6|1026.4|1030|1029.6|1030.2|1030|1026.2|1026|179162
1614871500000|2021-03-04 15:25:00|1029.8|1029.4|1029.8|1029.4|1030.2|1030|1028.2|1028|144982
1614871800000|2021-03-04 15:30:00|1029.6|1029.6|1028.6|1028.2|1030.6|1030|1027.8|1027.4|107760
1614872100000|2021-03-04 15:35:00|1028.4|1028|1029.4|1029|1030.8|1030.6|1028.2|1028|163031
1614872400000|2021-03-04 15:40:00|1029.2|1029.2|1030|1029.6|1030.8|1030.6|1027.6|1027.4|111685
1614872700000|2021-03-04 15:45:00|1030.2|1029.8|1030.6|1030.2|1033|1032.6|1029.6|1029.4|188555
1614873000000|2021-03-04 15:50:00|1030.4|1030.4|1026|1025.8|1031.8|1031.6|1025.6|1025.2|148503
1614873300000|2021-03-04 15:55:00|1026.2|1026|1027|1026.8|1028.6|1028.2|1026|1025.8|84592
1614873600000|2021-03-04 16:00:00|1027.2|1027|1025.8|1025.4|1027.8|1027.4|1025.2|1025|121412
1614873900000|2021-03-04 16:05:00|1026|1025.6|1029.4|1029|1029.8|1029.6|1025.4|1025|128380
1614874200000|2021-03-04 16:10:00|1029.6|1029.4|1029|1028.6|1031.8|1031.6|1028.8|1028.6|114514
1614874500000|2021-03-04 16:15:00|1028.8|1028.8|1033.4|1033|1034.4|1034|1028.6|1028.4|169748
1614874800000|2021-03-04 16:20:00|1033.2|1032.8|1033|1032.6|1033.6|1033.4|1030.8|1030.4|146842
1614875100000|2021-03-04 16:25:00|1032.8|1032.8|1034.2|1033.6|1034.2|1033.8|1031.6|1031.2|194809
1614931200000|2021-03-05 08:00:00|1044.4|1043.4|1040.4|1039.4|1044.4|1043.8|1035.4|1035|353341
1614931500000|2021-03-05 08:05:00|1040.2|1040|1038.8|1038.2|1040.4|1040|1036.2|1035|137784
1614931800000|2021-03-05 08:10:00|1038.6|1038|1039.8|1039.4|1044.4|1043.8|1037|1036.4|187658
1614932100000|2021-03-05 08:15:00|1039.6|1039.2|1042.8|1042.4|1043.8|1043|1037|1036.4|124591
1614932400000|2021-03-05 08:20:00|1042.6|1042.2|1037.4|1036.8|1043.8|1043.4|1035|1034.4|144236
1614932700000|2021-03-05 08:25:00|1037.2|1037|1044.6|1044.2|1044.8|1044.4|1036.8|1036.4|238545
1614933000000|2021-03-05 08:30:00|1044.4|1044.4|1039.8|1039.4|1044.6|1044.4|1039.4|1038.8|125906
1614933300000|2021-03-05 08:35:00|1040|1039.2|1037|1036.6|1040|1039.2|1034.8|1034.2|83664
1614933600000|2021-03-05 08:40:00|1037.2|1036.8|1039.6|1039.4|1040|1039.8|1035.8|1035.2|87248
1614933900000|2021-03-05 08:45:00|1039.8|1039.6|1048.2|1047.6|1048.4|1048|1038.6|1038.4|150871
1614934200000|2021-03-05 08:50:00|1048.4|1047.8|1047|1046.6|1049.6|1049.2|1046.2|1046|120017
1614934500000|2021-03-05 08:55:00|1047.2|1046.8|1052.4|1052|1053|1052.6|1044.8|1044.6|222496
1614934800000|2021-03-05 09:00:00|1052.2|1051.8|1052|1051.4|1053.2|1052.6|1049.4|1049.2|114509
1614935100000|2021-03-05 09:05:00|1052.2|1051.6|1054.4|1054|1055.6|1055.4|1051.8|1051.4|82669
1614935400000|2021-03-05 09:10:00|1054.6|1054.2|1050.6|1050.4|1055.2|1055|1049.8|1049.4|102510
1614935700000|2021-03-05 09:15:00|1050.4|1050.2|1050.8|1050.4|1051|1050.8|1049|1048.6|52466
1614936000000|2021-03-05 09:20:00|1051|1050.6|1053|1052.6|1053.8|1053.4|1049.6|1049.2|54908
1614936300000|2021-03-05 09:25:00|1053.2|1052.8|1054.6|1054|1055.6|1055.4|1051|1050.8|65489
1614936600000|2021-03-05 09:30:00|1054.4|1054.2|1053.8|1053.4|1055|1054.8|1051.4|1051.2|81278
1614936900000|2021-03-05 09:35:00|1054|1053.6|1058.2|1058|1058.8|1058|1053|1052.6|102342
1614937200000|2021-03-05 09:40:00|1058|1057.8|1058.4|1058|1058.8|1058.6|1056.4|1056|76266
1614937500000|2021-03-05 09:45:00|1058.2|1057.8|1061.4|1060.8|1062|1061.6|1056.2|1055.6|245709
1614937800000|2021-03-05 09:50:00|1061.2|1060.6|1065|1064.6|1065.6|1065.2|1060.8|1060.6|176988
1614938100000|2021-03-05 09:55:00|1064.8|1064.4|1065.6|1065.2|1067|1066.8|1063.8|1063.6|312596
1614938400000|2021-03-05 10:00:00|1065.8|1065.4|1064|1063.6|1066.6|1066.2|1062|1061.4|112044
1614938700000|2021-03-05 10:05:00|1063.8|1063.4|1061.2|1060.8|1064|1063.6|1060.4|1060|158045
1614939000000|2021-03-05 10:10:00|1061.4|1061|1061.4|1061.2|1062.8|1062.4|1060.4|1060.2|69415
1614939300000|2021-03-05 10:15:00|1061.6|1061.4|1059.8|1059.4|1061.6|1061.4|1058.2|1057.8|114676
1614939600000|2021-03-05 10:20:00|1060|1059.6|1062.6|1062.2|1062.8|1062.4|1060|1059.4|80966
1614939900000|2021-03-05 10:25:00|1062.4|1062|1062.4|1061.8|1063.4|1063|1060.6|1060.2|75543
1614940200000|2021-03-05 10:30:00|1062.2|1061.6|1063.2|1063|1064|1063.8|1061.6|1061.2|81256
1614940500000|2021-03-05 10:35:00|1063|1062.8|1064.8|1064.2|1065|1064.6|1063|1062.8|43311
1614940800000|2021-03-05 10:40:00|1065|1064.4|1063.2|1063|1065|1064.8|1062.2|1061.6|47438
1614941100000|2021-03-05 10:45:00|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1061.4|1061|57336
1614941400000|2021-03-05 10:50:00|1063.4|1063.4|1063|1062.6|1064.6|1064.4|1062.6|1062.2|53788
1614941700000|2021-03-05 10:55:00|1062.8|1062.4|1062.6|1062.2|1064.4|1064|1062.4|1062|45101
1614942000000|2021-03-05 11:00:00|1062.4|1062|1063|1062.6|1064|1063.6|1061.6|1061.2|68184
1614942300000|2021-03-05 11:05:00|1063.2|1062.8|1062.8|1062.4|1063.6|1063.2|1062|1061.6|38708
1614942600000|2021-03-05 11:10:00|1062.6|1062.6|1063.2|1062.8|1063.8|1063.4|1062|1061.6|31579
1614942900000|2021-03-05 11:15:00|1063.4|1063|1061.2|1061|1064|1063.6|1061|1060.8|46899
1614943200000|2021-03-05 11:20:00|1061.4|1061.2|1061|1060.8|1062.2|1061.8|1058.6|1058.2|80057
1614943500000|2021-03-05 11:25:00|1060.8|1060.6|1062.2|1061.8|1062.4|1062|1059.8|1059.4|49414
1614943800000|2021-03-05 11:30:00|1062.4|1062|1062.8|1062.4|1063|1062.6|1060.4|1060.2|52547
1614944100000|2021-03-05 11:35:00|1063|1062.6|1063.4|1063|1064.4|1064|1062.6|1062.4|24972
1614944400000|2021-03-05 11:40:00|1063.2|1062.8|1062.4|1062|1063.2|1063|1061.6|1061.4|26945
1614944700000|2021-03-05 11:45:00|1062.6|1062.2|1063.4|1063.2|1064.4|1064.2|1062.4|1062|89659
1614945000000|2021-03-05 11:50:00|1063.6|1063.4|1064.8|1064.6|1065.6|1065.2|1063.6|1063.4|95182
1614945300000|2021-03-05 11:55:00|1065|1064.8|1062.6|1062.2|1065|1064.8|1062.2|1062|50978
1614945600000|2021-03-05 12:00:00|1062.4|1062|1061.4|1061|1063.2|1062.6|1061.2|1061|102020
1614945900000|2021-03-05 12:05:00|1061.6|1061.2|1059.8|1059.4|1062|1061.8|1059.6|1059.2|194997
1614946200000|2021-03-05 12:10:00|1060|1059.6|1060.6|1060.2|1061|1060.6|1059|1058.8|61041
1614946500000|2021-03-05 12:15:00|1060.8|1060.4|1060.4|1060|1061.2|1061|1059.6|1059.2|35268
1614946800000|2021-03-05 12:20:00|1060.2|1059.8|1061|1060.6|1061|1060.6|1059.4|1059.2|17792
1614947100000|2021-03-05 12:25:00|1061.2|1060.8|1063.4|1063|1063.6|1063|1061|1060.6|59935
1614947400000|2021-03-05 12:30:00|1063.2|1062.8|1062.4|1062|1063.6|1063.2|1062|1061.4|30371
1614947700000|2021-03-05 12:35:00|1062.2|1061.8|1062.6|1062.2|1063.4|1063|1062|1061.6|30032
1614948000000|2021-03-05 12:40:00|1062.4|1062|1061.2|1060.6|1062.6|1062.2|1060|1059.6|25883
1614948300000|2021-03-05 12:45:00|1061|1060.8|1060.2|1059.8|1062|1061.6|1060|1059.8|24786
1614948600000|2021-03-05 12:50:00|1060.4|1060|1061.4|1061|1062|1061.6|1059.6|1059.2|23563
1614948900000|2021-03-05 12:55:00|1061.2|1060.8|1062.4|1062|1062.6|1062.4|1061.2|1060.6|15640
1614949200000|2021-03-05 13:00:00|1062.6|1062.2|1061.2|1060.8|1063|1062.6|1061|1060.8|34778
1614949500000|2021-03-05 13:05:00|1061|1060.6|1060.4|1060.2|1061|1060.8|1059.4|1058.8|43000
1614949800000|2021-03-05 13:10:00|1060.2|1060|1059.6|1059.2|1061|1060.8|1059.2|1058.8|23141
1614950100000|2021-03-05 13:15:00|1059.8|1059.4|1057|1056.4|1060.4|1060|1056.4|1056|21394
1614950400000|2021-03-05 13:20:00|1057.4|1056.6|1056|1055.6|1057.6|1057.2|1055.4|1055|33231
1614950700000|2021-03-05 13:25:00|1055.8|1055.4|1057.6|1057.2|1057.8|1057.4|1055.2|1055|15461
1614951000000|2021-03-05 13:30:00|1058.2|1057.4|1059.4|1059|1059.6|1059|1054.4|1054|139460
1614951300000|2021-03-05 13:35:00|1059.2|1058.8|1064.6|1064|1065.2|1065|1058.8|1058.2|116404
1614951600000|2021-03-05 13:40:00|1064.4|1063.8|1069.4|1068.8|1070.4|1070|1063.8|1063.2|155957
1614951900000|2021-03-05 13:45:00|1069.6|1069.2|1072|1071.6|1072.6|1072.2|1068.6|1068.2|187660
1614952200000|2021-03-05 13:50:00|1071.8|1071.4|1069.8|1069.2|1072|1071.8|1067.8|1067.4|146895
1614952500000|2021-03-05 13:55:00|1070|1069.4|1067.6|1067.2|1070.4|1070|1067.2|1067|78387
1614952800000|2021-03-05 14:00:00|1067.4|1067.4|1071.4|1071|1072|1071.8|1067.4|1067.2|77009
1614953100000|2021-03-05 14:05:00|1071.2|1071.2|1073.4|1073|1074|1073.8|1070.8|1070.6|164410
1614953400000|2021-03-05 14:10:00|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1069.8|1069.2|94500
1614953700000|2021-03-05 14:15:00|1073.4|1073|1075.2|1074.8|1075.8|1075.2|1073|1072.8|145425
1614954000000|2021-03-05 14:20:00|1075.4|1075|1073.8|1073.6|1075.6|1075.2|1073|1072.6|107196
1614954300000|2021-03-05 14:25:00|1073.6|1073.4|1073.6|1073.2|1075.8|1075.4|1073.2|1073|95943
1614954600000|2021-03-05 14:30:00|1073.4|1073|1074|1073.6|1075|1074.6|1067.6|1067.4|410630
1614954900000|2021-03-05 14:35:00|1073.8|1073.4|1070.6|1070.2|1074|1073.6|1069.4|1069|141181
1614955200000|2021-03-05 14:40:00|1070.4|1070|1073.8|1073.2|1074.8|1074.4|1069|1068.6|320962
1614955500000|2021-03-05 14:45:00|1074|1073.4|1075.6|1075.2|1078.8|1078.2|1073.2|1073|270030
1614955800000|2021-03-05 14:50:00|1075.4|1075|1073.6|1073|1078.4|1078.2|1073|1072.4|134916
1614956100000|2021-03-05 14:55:00|1073.8|1073.2|1076.8|1076.2|1077|1076.6|1072.4|1072|388292
1614956400000|2021-03-05 15:00:00|1076.6|1076|1078.8|1078.4|1079|1078.8|1075.4|1075.2|395542
1614956700000|2021-03-05 15:05:00|1079|1078.6|1078.4|1078|1081.2|1080.8|1078.2|1077.6|321544
1614957000000|2021-03-05 15:10:00|1078|1077.8|1072.6|1072.4|1079.8|1079.4|1071|1070.6|157654
1614957300000|2021-03-05 15:15:00|1072.8|1072.6|1070.4|1070|1073.6|1073.2|1069.4|1069.2|162950
1614957600000|2021-03-05 15:20:00|1070.2|1069.8|1069|1068.6|1071|1070.6|1066.2|1065.4|131337
1614957900000|2021-03-05 15:25:00|1069.2|1069|1068.2|1067.8|1072|1071.6|1066.8|1066.4|107152
1614958200000|2021-03-05 15:30:00|1068.4|1068|1063|1062.8|1070.4|1070|1062.8|1062.2|152062
1614958500000|2021-03-05 15:35:00|1063.2|1063|1064|1063.6|1066.8|1066.2|1062|1061.6|167117
1614958800000|2021-03-05 15:40:00|1064.2|1063.8|1066|1065.6|1068.6|1068.2|1064|1063.8|107091
1614959100000|2021-03-05 15:45:00|1065.8|1065.4|1070.4|1069.8|1070.6|1070.2|1064.8|1064.4|155358
1614959400000|2021-03-05 15:50:00|1070.6|1069.4|1070.4|1070|1071.8|1071.4|1068.4|1068|120383
1614959700000|2021-03-05 15:55:00|1070.6|1070.2|1066.4|1066|1070.8|1070.4|1066.2|1065.8|78752
1614960000000|2021-03-05 16:00:00|1066.6|1066.2|1065.4|1065.2|1067.4|1067.2|1063.6|1063.2|117462
1614960300000|2021-03-05 16:05:00|1065.2|1065|1064|1063.6|1066.6|1066|1062.8|1062.6|145621
1614960600000|2021-03-05 16:10:00|1064.2|1063.8|1064.2|1063.8|1066.4|1066|1063.6|1063.2|121225
1614960900000|2021-03-05 16:15:00|1064|1063.6|1062.4|1062.2|1065|1064.6|1060.2|1060|119668
1614961200000|2021-03-05 16:20:00|1062.2|1062|1061.4|1061|1063.8|1063.4|1060.8|1060.6|132199
1614961500000|2021-03-05 16:25:00|1061.2|1061.2|1057.4|1056.8|1061.4|1061.2|1055.4|1055|315195
1615190400000|2021-03-08 08:00:00|1067.8|1066.4|1069.6|1068.6|1075|1074.2|1067.8|1066.4|87254
1615190700000|2021-03-08 08:05:00|1069.4|1068.2|1071.2|1070.6|1073.4|1072.8|1068.2|1067.2|89711
1615191000000|2021-03-08 08:10:00|1071.4|1070.8|1073|1072.4|1075|1074.6|1071.2|1070.4|100653
1615191300000|2021-03-08 08:15:00|1073.2|1072.6|1074|1073.4|1078|1077.6|1073.2|1072.4|77054
1615191600000|2021-03-08 08:20:00|1074.2|1073.2|1075.6|1075|1076.6|1076.2|1072.6|1072.4|52783
1615191900000|2021-03-08 08:25:00|1075.4|1074.8|1080.4|1079.8|1082|1081.6|1074.2|1073.6|109621
1615192200000|2021-03-08 08:30:00|1080.6|1080|1082|1081.6|1082|1081.6|1080|1079.4|87543
1615192500000|2021-03-08 08:35:00|1081.8|1081.4|1087.4|1086.8|1087.8|1087.4|1081.4|1080.6|185734
1615192800000|2021-03-08 08:40:00|1087.2|1086.6|1088.6|1088.4|1088.8|1088.4|1086.6|1086.2|73189
1615193100000|2021-03-08 08:45:00|1088.4|1088.2|1092|1091.6|1092|1091.8|1088.2|1087.8|263883
1615193400000|2021-03-08 08:50:00|1092.2|1092|1093.4|1093|1094.4|1094|1091.2|1091|246897
1615193700000|2021-03-08 08:55:00|1093.6|1093.2|1091.6|1091.2|1093.6|1093.4|1090.4|1090|94010
1615194000000|2021-03-08 09:00:00|1091.8|1091.4|1088.2|1087.8|1092.2|1091.6|1086.8|1086.2|120732
1615194300000|2021-03-08 09:05:00|1088.8|1088.2|1088.4|1087.8|1090|1089.6|1087|1086.4|184893
1615194600000|2021-03-08 09:10:00|1088.2|1087.6|1087.2|1086.8|1090|1089.6|1086.2|1085.8|85138
1615194900000|2021-03-08 09:15:00|1087.8|1087|1088.8|1088.4|1090|1089.4|1087.6|1087|102845
1615195200000|2021-03-08 09:20:00|1089|1088.2|1086.4|1086|1089|1088.4|1084|1083.6|94837
1615195500000|2021-03-08 09:25:00|1086.6|1085.8|1086.4|1086.2|1086.8|1086.4|1084.2|1083.8|52825
1615195800000|2021-03-08 09:30:00|1086.2|1086|1088.6|1088.4|1089.8|1089.4|1084.6|1084.2|105535
1615196100000|2021-03-08 09:35:00|1088.4|1088|1088.4|1088|1088.8|1088.4|1087|1086.4|44344
1615196400000|2021-03-08 09:40:00|1088.6|1088.2|1091.4|1090.8|1091.6|1091.2|1087.6|1087.2|66377
1615196700000|2021-03-08 09:45:00|1091.6|1091|1093.8|1093.4|1094|1093.6|1091.4|1091|186962
1615197000000|2021-03-08 09:50:00|1094|1093.6|1093.8|1093.4|1094.8|1094.4|1092|1091.8|142183
1615197300000|2021-03-08 09:55:00|1093.6|1093.6|1093|1092.8|1095.6|1095.4|1092.8|1092.4|232379
1615197600000|2021-03-08 10:00:00|1093.2|1093|1094.6|1094.2|1094.8|1094.6|1092.8|1092.4|69318
1615197900000|2021-03-08 10:05:00|1094.8|1094.4|1097|1096.8|1097|1096.8|1094.8|1094.4|107664
1615198200000|2021-03-08 10:10:00|1098|1097.2|1098.6|1098.2|1098.8|1098.6|1096.2|1095.8|132295
1615198500000|2021-03-08 10:15:00|1098.2|1098|1102|1101.8|1103|1102.4|1098.2|1098|1223367
1615198800000|2021-03-08 10:20:00|1102.2|1101.6|1102.6|1102.2|1103.4|1103|1101|1100.6|355603
1615199100000|2021-03-08 10:25:00|1102.8|1102.4|1102.8|1102.4|1104.8|1104.6|1102.2|1101.8|162996
1615199400000|2021-03-08 10:30:00|1102.6|1102.2|1106.2|1106|1107|1106.8|1102.4|1102.2|205322
1615199700000|2021-03-08 10:35:00|1106.4|1106.2|1103.6|1103.2|1108|1107.8|1103|1102.8|319768
1615200000000|2021-03-08 10:40:00|1103.4|1103|1102|1101.6|1103.8|1103.6|1100.4|1100.2|151611
1615200300000|2021-03-08 10:45:00|1101.8|1101.4|1105.4|1105|1106.4|1106|1101.6|1101.2|141592
1615200600000|2021-03-08 10:50:00|1105.2|1104.8|1106|1105.8|1107.6|1107.2|1104.6|1104.4|109365
1615200900000|2021-03-08 10:55:00|1105.8|1105.6|1106.8|1106.4|1107.8|1107.4|1105|1104.6|140145
1615201200000|2021-03-08 11:00:00|1107|1106.6|1107|1106.6|1108|1107.8|1106.6|1106.4|100095
1615201500000|2021-03-08 11:05:00|1107.2|1107|1107.2|1106.8|1107.4|1107.2|1106.4|1106.2|86515
1615201800000|2021-03-08 11:10:00|1107.4|1107|1107.4|1107|1108.6|1108.2|1106.6|1106.2|183721
1615202100000|2021-03-08 11:15:00|1107.6|1107.2|1105.6|1105.4|1108.4|1108|1105.6|1105.4|107641
1615202400000|2021-03-08 11:20:00|1105.8|1105.2|1105.6|1105.2|1106.8|1106.4|1104.6|1104.2|91520
1615202700000|2021-03-08 11:25:00|1105.4|1105|1103.2|1102.8|1106.4|1106|1102.6|1102.2|42981
1615203000000|2021-03-08 11:30:00|1103.4|1103|1107|1106.8|1107.2|1106.8|1103.4|1102.8|79824
1615203300000|2021-03-08 11:35:00|1107.4|1106.6|1108|1107.6|1109|1108.6|1106.6|1106|180937
1615203600000|2021-03-08 11:40:00|1107.8|1107.4|1106|1105.8|1108.8|1108.4|1105.2|1105|82627
1615203900000|2021-03-08 11:45:00|1105.8|1105.6|1106|1105.4|1107.6|1107.4|1105.6|1105.2|36116
1615204200000|2021-03-08 11:50:00|1105.8|1105.6|1105.6|1105.2|1106.6|1106.2|1104.6|1104.2|36024
1615204500000|2021-03-08 11:55:00|1105.8|1105.4|1106.8|1106.4|1107|1106.4|1105|1104.4|63476
1615204800000|2021-03-08 12:00:00|1107|1104|1107.8|1107.6|1108|1107.6|1106.2|1104|63106
1615205100000|2021-03-08 12:05:00|1108|1107.8|1109.6|1109.2|1110.6|1110.2|1108|1107.6|147954
1615205400000|2021-03-08 12:10:00|1109.8|1109.4|1110.4|1110|1111|1110.8|1109.8|1109.4|72770
1615205700000|2021-03-08 12:15:00|1110.6|1110.2|1111.4|1111|1111.4|1111.2|1109|1108.4|85830
1615206000000|2021-03-08 12:20:00|1111.2|1110.8|1112.6|1112.2|1114.4|1114|1111|1110.6|205724
1615206300000|2021-03-08 12:25:00|1112.8|1112.4|1112|1111.6|1113.6|1113.2|1111.8|1111.4|59079
1615206600000|2021-03-08 12:30:00|1112.2|1111.8|1111|1110.6|1113.2|1113|1110.6|1110.2|72927
1615206900000|2021-03-08 12:35:00|1110|1109.8|1110.8|1110.4|1111.6|1111.4|1109.8|1109.2|79339
1615207200000|2021-03-08 12:40:00|1111|1110.6|1109.4|1109|1111.2|1111|1108.8|1108.6|63763
1615207500000|2021-03-08 12:45:00|1109.6|1108.6|1109.4|1109.2|1109.6|1109.2|1108.4|1108|29817
1615207800000|2021-03-08 12:50:00|1109.6|1109.4|1110.2|1109.8|1112|1111.6|1109.6|1109.2|71433
1615208100000|2021-03-08 12:55:00|1110.4|1110|1109.8|1109.4|1111|1110.8|1108.6|1108.4|71771
1615208400000|2021-03-08 13:00:00|1109.6|1109.2|1110.8|1110.2|1111.2|1111|1109.2|1109|45999
1615208700000|2021-03-08 13:05:00|1111|1110.4|1111.8|1111.4|1112.4|1112.2|1110.6|1110|53662
1615209000000|2021-03-08 13:10:00|1112|1111.6|1112.8|1112.2|1113.8|1113.6|1111.4|1111.2|85206
1615209300000|2021-03-08 13:15:00|1112.6|1112.4|1112.6|1112|1113.6|1113.4|1111.4|1111|55010
1615209600000|2021-03-08 13:20:00|1112.4|1112.2|1111.6|1111.2|1112.6|1112.2|1111|1110.8|42129
1615209900000|2021-03-08 13:25:00|1111.4|1111.4|1114.2|1113.8|1114.4|1114|1111.4|1111.2|63303
1615210200000|2021-03-08 13:30:00|1114.4|1114|1112.6|1112.4|1114.8|1114.4|1112.2|1111.8|91167
1615210500000|2021-03-08 13:35:00|1112.8|1112.2|1112.6|1112.2|1112.8|1112.6|1110.8|1110.6|80238
1615210800000|2021-03-08 13:40:00|1112.4|1112|1111.6|1111.4|1113.2|1112.8|1111.4|1111|109977
1615211100000|2021-03-08 13:45:00|1111.8|1111.6|1113.8|1113.6|1114.4|1114|1111.4|1111|102371
1615211400000|2021-03-08 13:50:00|1113.6|1113.4|1115|1114.8|1115|1114.8|1113.6|1113.2|77338
1615211700000|2021-03-08 13:55:00|1115.2|1115|1115.8|1115.4|1116.8|1116.4|1114.6|1114.2|111789
1615212000000|2021-03-08 14:00:00|1115.6|1115.2|1114.6|1114.2|1115.8|1115.6|1114|1113.6|86497
1615212300000|2021-03-08 14:05:00|1114.4|1114|1113.8|1113.4|1115.2|1115|1113.8|1113.4|71447
1615212600000|2021-03-08 14:10:00|1113.6|1113.2|1111|1110.6|1115|1114.6|1110.8|1110.4|111155
1615212900000|2021-03-08 14:15:00|1111.2|1110.8|1110|1109.6|1112.4|1112|1110|1109.6|103452
1615213200000|2021-03-08 14:20:00|1109.8|1109.4|1108.2|1107.6|1110.2|1109.8|1106.4|1106.2|212910
1615213500000|2021-03-08 14:25:00|1108.4|1108|1109.6|1109.4|1110.6|1110.2|1108.2|1108|70365
1615213800000|2021-03-08 14:30:00|1109.8|1109.6|1104.6|1104.2|1110.2|1109.8|1104.2|1103.6|133113
1615214100000|2021-03-08 14:35:00|1104.8|1104|1115.8|1115.2|1116|1115.6|1104.6|1103.8|387521
1615214400000|2021-03-08 14:40:00|1115.6|1115.4|1120.6|1120.2|1121|1120.8|1114.4|1113.2|469627
1615214700000|2021-03-08 14:45:00|1120.8|1120.4|1117|1116.4|1122.2|1121.6|1116.4|1116|455916
1615215000000|2021-03-08 14:50:00|1117.2|1117|1121.2|1120.8|1123|1122.4|1116.8|1116.2|252423
1615215300000|2021-03-08 14:55:00|1121.4|1121|1120.6|1120.2|1125|1124.6|1117|1116.8|449153
1615215600000|2021-03-08 15:00:00|1120.8|1120.4|1122.4|1122|1123|1122.8|1118.4|1118|243622
1615215900000|2021-03-08 15:05:00|1122.2|1121.8|1122.2|1122|1124.8|1124.6|1122|1121.6|254013
1615216200000|2021-03-08 15:10:00|1122.4|1122.2|1124.2|1123.8|1125|1124.6|1121|1120.6|214474
1615216500000|2021-03-08 15:15:00|1124.4|1124|1120|1119.8|1125|1124.6|1119.2|1118.6|486038
1615216800000|2021-03-08 15:20:00|1119.8|1119.6|1117|1116.4|1120.8|1120|1116.4|1115.8|371378
1615217100000|2021-03-08 15:25:00|1117.2|1116.6|1119.2|1119|1120.6|1120.2|1117|1116.6|257207
1615217400000|2021-03-08 15:30:00|1119.4|1119.2|1119.2|1118.8|1120.4|1120.2|1118.6|1118.2|228183
1615217700000|2021-03-08 15:35:00|1119.4|1119|1119.8|1119.4|1120.4|1120|1117.4|1117|193203
1615218000000|2021-03-08 15:40:00|1119.4|1119|1119.2|1118.8|1120.6|1120.2|1118.4|1118.2|778447
1615218300000|2021-03-08 15:45:00|1119.4|1119|1115.2|1115|1119.4|1119|1114.4|1114|311180
1615218600000|2021-03-08 15:50:00|1115.4|1115.2|1114.4|1114|1116|1115.8|1114.2|1113.8|335411
1615218900000|2021-03-08 15:55:00|1114.2|1113.8|1113.8|1113.4|1115.4|1115|1113.6|1113.2|346505
1615219200000|2021-03-08 16:00:00|1114|1113.6|1114.6|1114.2|1115.4|1115|1113.8|1113.4|341172
1615219500000|2021-03-08 16:05:00|1114.8|1114.4|1112.8|1112.6|1115.2|1115|1112.4|1112|218372
1615219800000|2021-03-08 16:10:00|1113|1112.8|1110|1109.6|1113.8|1113.6|1109.4|1109|380611
1615220100000|2021-03-08 16:15:00|1110.2|1109.8|1110|1109.8|1110.4|1110|1109.4|1109|407914
1615220400000|2021-03-08 16:20:00|1110.2|1110|1110|1109.6|1110.2|1110|1109.2|1109|570670
1615220700000|2021-03-08 16:25:00|1109.8|1109.4|1108|1107.8|1110|1109.8|1107.6|1107.4|551946
1615276800000|2021-03-09 08:00:00|1108.8|1108.2|1101.2|1100.4|1109.4|1108.2|1101|1100|344395
1615277100000|2021-03-09 08:05:00|1101.4|1100.6|1103.2|1102.6|1103.6|1102.6|1099.6|1099|196217
1615277400000|2021-03-09 08:10:00|1103.4|1102.8|1095|1094.4|1105|1104.2|1094.6|1094|175415
1615277700000|2021-03-09 08:15:00|1094.8|1094.2|1093.6|1093.2|1095.2|1095|1091.2|1091|218916
1615278000000|2021-03-09 08:20:00|1093.8|1093.4|1095|1094.4|1097.2|1096.6|1092.8|1092.2|152341
1615278300000|2021-03-09 08:25:00|1094.6|1094.6|1089.8|1089.2|1095|1094.6|1089.6|1089|89050
1615278600000|2021-03-09 08:30:00|1089.6|1089|1093.4|1093|1096.6|1096.2|1089.2|1089|155300
1615278900000|2021-03-09 08:35:00|1093.2|1092.8|1089.2|1088.6|1093.2|1093|1088.2|1087.8|113351
1615279200000|2021-03-09 08:40:00|1089|1088.2|1088.4|1088|1090.4|1090.2|1088.4|1088|117316
1615279500000|2021-03-09 08:45:00|1088.2|1088.2|1087.2|1086.6|1088.8|1088.4|1086|1085.4|60334
1615279800000|2021-03-09 08:50:00|1087.4|1086.4|1088.4|1088|1089.4|1089|1086.8|1086.4|82954
1615280100000|2021-03-09 08:55:00|1088.2|1088.2|1090|1089.8|1090.8|1090.6|1088.2|1088.2|137129
1615280400000|2021-03-09 09:00:00|1090.2|1089.6|1090|1089.6|1092|1091.6|1089.4|1089|94005
1615280700000|2021-03-09 09:05:00|1089.8|1089.4|1086|1085.6|1090.2|1090|1085.8|1085.4|115796
1615281000000|2021-03-09 09:10:00|1085.8|1085.4|1084.4|1084|1085.8|1085.4|1083.4|1083|222460
1615281300000|2021-03-09 09:15:00|1084.2|1083.8|1084|1083.4|1084.8|1084.4|1081.8|1081.2|178017
1615281600000|2021-03-09 09:20:00|1084.2|1083.6|1085.6|1085|1086|1085.8|1084.2|1083.6|92324
1615281900000|2021-03-09 09:25:00|1085.4|1084.8|1082.8|1082.2|1086.8|1086.4|1082.8|1082.2|121915
1615282200000|2021-03-09 09:30:00|1082.6|1082|1081.6|1081.2|1082.6|1082.2|1078.4|1078|247507
1615282500000|2021-03-09 09:35:00|1081.4|1081.4|1081.8|1081.6|1082.8|1082.4|1080.6|1080.2|126852
1615282800000|2021-03-09 09:40:00|1082.2|1081.4|1083|1082.6|1084.2|1084|1081.4|1081|228029
1615283100000|2021-03-09 09:45:00|1082.8|1082.8|1081|1080.6|1083.8|1083.4|1080.6|1080.4|163645
1615283400000|2021-03-09 09:50:00|1080.8|1080.4|1081.2|1081|1082.2|1081.8|1080.4|1080|135196
1615283700000|2021-03-09 09:55:00|1081.4|1081.2|1079.2|1079|1082.4|1082|1079|1078.6|177375
1615284000000|2021-03-09 10:00:00|1079.4|1078.8|1082.8|1082.2|1083.4|1083.2|1079|1078.6|107565
1615284300000|2021-03-09 10:05:00|1082.6|1082.4|1082.2|1081.8|1084|1083.8|1082.2|1081.8|92873
1615284600000|2021-03-09 10:10:00|1083.2|1082|1079.2|1079|1083.4|1083|1078.8|1078.4|166682
1615284900000|2021-03-09 10:15:00|1079.4|1079.2|1078.6|1078.2|1080.6|1080.2|1078.4|1078|90243
1615285200000|2021-03-09 10:20:00|1078.8|1078.4|1076.4|1076|1079|1078.8|1075.4|1075.2|204484
1615285500000|2021-03-09 10:25:00|1076.6|1076.2|1077.8|1077.4|1078.8|1078.2|1076.4|1076.2|40923
1615285800000|2021-03-09 10:30:00|1078|1077.2|1080.2|1079.8|1080.4|1080|1077.8|1077.2|41257
1615286100000|2021-03-09 10:35:00|1080.4|1080|1081|1080.6|1082|1081.6|1079.8|1079.6|77074
1615286400000|2021-03-09 10:40:00|1080.8|1080.4|1078.2|1077.8|1081.4|1081|1077.8|1077.6|24043
1615286700000|2021-03-09 10:45:00|1078|1077.6|1075.4|1075|1078.4|1078.2|1075.4|1075|95026
1615287000000|2021-03-09 10:50:00|1075.8|1074.6|1074.4|1074|1076.6|1076.2|1073.2|1073|140260
1615287300000|2021-03-09 10:55:00|1074.6|1074.2|1072.2|1071.8|1074.8|1074.6|1071.6|1071.2|140790
1615287600000|2021-03-09 11:00:00|1072.4|1072|1075|1074.6|1075.2|1074.8|1071.8|1071.4|47977
1615287900000|2021-03-09 11:05:00|1074.8|1074.4|1074|1073.8|1075.4|1075|1073.6|1073.4|53188
1615288200000|2021-03-09 11:10:00|1073.8|1073.6|1071.4|1070.8|1073.8|1073.6|1071|1070.6|93183
1615288500000|2021-03-09 11:15:00|1071.2|1071|1066.8|1066.4|1071.6|1071|1066.4|1066|246683
1615288800000|2021-03-09 11:20:00|1066.6|1066|1065.8|1065.6|1067.6|1067.2|1065.6|1065.2|102173
1615289100000|2021-03-09 11:25:00|1066|1065.8|1062.8|1062.4|1066.8|1066.6|1062.4|1062|85508
1615289400000|2021-03-09 11:30:00|1063|1062.2|1063.2|1063|1064.8|1064.4|1062.6|1062.2|35827
1615289700000|2021-03-09 11:35:00|1063.4|1062.8|1065.8|1065.4|1066.4|1066.2|1063.4|1062.8|38029
1615290000000|2021-03-09 11:40:00|1065.6|1065.2|1064.8|1064.4|1065.8|1065.4|1064|1063.6|67636
1615290300000|2021-03-09 11:45:00|1065|1064.6|1065|1064.6|1067.4|1067|1064.8|1064.4|62987
1615290600000|2021-03-09 11:50:00|1065.2|1064.8|1065|1064.6|1066|1065.6|1064.8|1064.4|50851
1615290900000|2021-03-09 11:55:00|1064.8|1064.8|1064.4|1064.2|1066.2|1066|1063.4|1063|113397
1615291200000|2021-03-09 12:00:00|1064.8|1064.4|1063.2|1062.8|1066.2|1065.4|1062.6|1062.2|141128
1615291500000|2021-03-09 12:05:00|1063.4|1063|1063.2|1062.8|1064.4|1063.8|1063|1062.6|53081
1615291800000|2021-03-09 12:10:00|1063|1062.6|1062|1061.6|1063.6|1063.2|1062|1061.6|108525
1615292100000|2021-03-09 12:15:00|1061.8|1061.4|1063.8|1063.4|1064.4|1064|1061.6|1061.2|77643
1615292400000|2021-03-09 12:20:00|1063.6|1063.2|1063.2|1062.8|1064.2|1063.8|1062.2|1062|70893
1615292700000|2021-03-09 12:25:00|1063.4|1062.6|1063.2|1063|1064.2|1064|1062.4|1062|164226
1615293000000|2021-03-09 12:30:00|1063|1062.8|1062.6|1062.2|1064|1063.6|1062|1061.6|117175
1615293300000|2021-03-09 12:35:00|1062.8|1062.4|1060.4|1060|1064|1063.6|1058.4|1058|198968
1615293600000|2021-03-09 12:40:00|1060.6|1060.2|1061.2|1061|1061.4|1061.2|1060|1059.6|51407
1615293900000|2021-03-09 12:45:00|1061.4|1061.2|1059.2|1058.8|1063|1062.6|1059|1058.6|72862
1615294200000|2021-03-09 12:50:00|1059.4|1059|1058.8|1058.6|1061.4|1061.2|1058.4|1058|83211
1615294500000|2021-03-09 12:55:00|1058.6|1058.4|1058.6|1058|1059.4|1059|1058.4|1058|28733
1615294800000|2021-03-09 13:00:00|1058.8|1058.2|1060.2|1059.8|1061|1060.6|1058.8|1058.2|115404
1615295100000|2021-03-09 13:05:00|1060.4|1060|1062.6|1062.2|1062.6|1062.4|1060|1059.8|60779
1615295400000|2021-03-09 13:10:00|1062.4|1062|1065|1064.8|1066|1065.8|1062|1061.6|76485
1615295700000|2021-03-09 13:15:00|1065.2|1064.6|1062|1061.6|1065.2|1065|1061.4|1061.2|168537
1615296000000|2021-03-09 13:20:00|1061.8|1061.4|1063.4|1062.8|1063.4|1063|1061.8|1061.4|50969
1615296300000|2021-03-09 13:25:00|1063.2|1062.6|1064.2|1063.8|1064.8|1064.4|1062.2|1061.8|96903
1615296600000|2021-03-09 13:30:00|1064|1064|1064|1063.6|1065|1064.6|1063.4|1063|160006
1615296900000|2021-03-09 13:35:00|1063.8|1063.4|1064.2|1063.8|1065|1064.6|1063.2|1063|66247
1615297200000|2021-03-09 13:40:00|1064.4|1064|1065.8|1065.2|1065.8|1065.4|1063.6|1063.4|176683
1615297500000|2021-03-09 13:45:00|1066|1065.4|1069.4|1069|1069.8|1069.2|1065.4|1065|63980
1615297800000|2021-03-09 13:50:00|1069|1068.8|1070.4|1070|1070.8|1070.6|1068.4|1068|105835
1615298100000|2021-03-09 13:55:00|1070.2|1069.8|1067.8|1067.4|1071|1070.8|1067.8|1067.4|197328
1615298400000|2021-03-09 14:00:00|1068|1067.8|1063.8|1063.4|1069.2|1068.8|1063.8|1063.4|174219
1615298700000|2021-03-09 14:05:00|1064|1063.6|1063.4|1063.2|1064.2|1064|1063.2|1062.8|48755
1615299000000|2021-03-09 14:10:00|1063.2|1063|1064.4|1064|1064.6|1064|1062.6|1062|41795
1615299300000|2021-03-09 14:15:00|1064.6|1064.2|1063.4|1063.2|1064.8|1064.6|1063|1062.6|43027
1615299600000|2021-03-09 14:20:00|1063.2|1063|1063.8|1063.4|1065|1064.6|1063.2|1063|37487
1615299900000|2021-03-09 14:25:00|1063.6|1063.6|1064|1063.6|1066.2|1065.8|1063.2|1063|108578
1615300200000|2021-03-09 14:30:00|1063.8|1063.4|1059.8|1059.4|1064|1063.6|1058.4|1058|597813
1615300500000|2021-03-09 14:35:00|1059.6|1059.2|1058.2|1057.6|1061.2|1060.8|1057|1056.4|254813
1615300800000|2021-03-09 14:40:00|1058.4|1057.8|1059|1058.6|1060|1059.6|1055.4|1055.2|187347
1615301100000|2021-03-09 14:45:00|1059.2|1058.8|1063.2|1062.8|1066|1065.8|1058.4|1058|302699
1615301400000|2021-03-09 14:50:00|1063.4|1063|1061.8|1061.2|1064.6|1064.4|1061.4|1061|156378
1615301700000|2021-03-09 14:55:00|1062|1061.4|1059.6|1059|1064.2|1063.8|1059.2|1058.8|149058
1615302000000|2021-03-09 15:00:00|1059.4|1059.2|1060.6|1060.2|1063.6|1063.2|1059|1058.4|92735
1615302300000|2021-03-09 15:05:00|1060.8|1060.4|1060|1059.6|1064|1063.4|1059.8|1059.4|59459
1615302600000|2021-03-09 15:10:00|1060.2|1059.8|1055.8|1055.4|1061.4|1061|1054.4|1054.2|149744
1615302900000|2021-03-09 15:15:00|1056|1055.6|1058.2|1057.8|1058.4|1058|1056|1055.6|80159
1615303200000|2021-03-09 15:20:00|1058.4|1058|1057|1056.6|1060|1059.8|1056.2|1056|82076
1615303500000|2021-03-09 15:25:00|1057.2|1057|1057|1056.4|1059.8|1059.4|1056.6|1056.2|93341
1615303800000|2021-03-09 15:30:00|1057.2|1056.6|1061.6|1061.2|1061.6|1061.4|1056.2|1056|127444
1615304100000|2021-03-09 15:35:00|1061.4|1061|1063.6|1063.2|1064.8|1064.4|1061.2|1061|252836
1615304400000|2021-03-09 15:40:00|1063.8|1063.4|1063.6|1063|1064.2|1063.8|1062.4|1062|153369
1615304700000|2021-03-09 15:45:00|1063.8|1063.2|1065.8|1065.4|1066|1065.8|1063.2|1062.8|176422
1615305000000|2021-03-09 15:50:00|1065.6|1065.2|1068.2|1067.8|1069|1068.8|1065.6|1065.2|259023
1615305300000|2021-03-09 15:55:00|1068.4|1068|1068.8|1068.4|1070.4|1070.2|1068.2|1067.8|265598
1615305600000|2021-03-09 16:00:00|1069|1068.6|1074.4|1074|1074.8|1074.2|1068.8|1068.6|219913
1615305900000|2021-03-09 16:05:00|1074.6|1074.2|1074|1073.4|1075.2|1075|1072|1071.8|81450
1615306200000|2021-03-09 16:10:00|1073.8|1073.6|1074.4|1074|1074.4|1074.2|1073.4|1073|123120
1615306500000|2021-03-09 16:15:00|1074.6|1074.2|1073.8|1073.6|1074.8|1074.6|1073.2|1072.8|98308
1615306800000|2021-03-09 16:20:00|1074|1073.8|1073.6|1073.4|1074.8|1074.4|1073.2|1073|94078
1615307100000|2021-03-09 16:25:00|1073.4|1073.2|1071.6|1071|1073.6|1073.2|1071.2|1070.8|127740
1615363200000|2021-03-10 08:00:00|1067|1066|1074|1072.8|1074.2|1073.4|1066.6|1065|182126
1615363500000|2021-03-10 08:05:00|1074.2|1073|1070.2|1069.6|1075|1074.2|1066.6|1065.4|88300
1615363800000|2021-03-10 08:10:00|1069.8|1069.4|1076.6|1076.2|1076.8|1076.4|1069.8|1069|72712
1615364100000|2021-03-10 08:15:00|1076.4|1076|1070.8|1070.4|1077.2|1076.4|1070.4|1070|122171
1615364400000|2021-03-10 08:20:00|1071|1070.6|1065.8|1065.2|1071.2|1071|1065.4|1065|129865
1615364700000|2021-03-10 08:25:00|1066|1065.4|1067.4|1066.8|1067.6|1067.2|1064.2|1064|80990
1615365000000|2021-03-10 08:30:00|1067.2|1067|1076.4|1075.8|1076.6|1075.8|1067|1066.6|112568
1615365300000|2021-03-10 08:35:00|1076.2|1075.6|1075.2|1074.8|1077.4|1077|1074|1073|97232
1615365600000|2021-03-10 08:40:00|1074.8|1074.6|1079.8|1079.2|1080|1079.2|1073.8|1073.4|190107
1615365900000|2021-03-10 08:45:00|1080|1079.4|1080.8|1080.2|1081|1080.8|1077.4|1076.8|61856
1615366200000|2021-03-10 08:50:00|1081|1080.6|1082|1081.6|1083.6|1083|1078.8|1078.4|164864
1615366500000|2021-03-10 08:55:00|1082.2|1082|1079.2|1078.6|1083.2|1082.6|1078.6|1078|207597
1615366800000|2021-03-10 09:00:00|1079.4|1078.8|1078.8|1078.4|1082|1081.6|1078.8|1078.2|67979
1615367100000|2021-03-10 09:05:00|1079|1078.6|1080.8|1080.2|1081.2|1080.6|1078.4|1077.8|56174
1615367400000|2021-03-10 09:10:00|1080.6|1080|1081.6|1081|1082.2|1082|1077.4|1077|203815
1615367700000|2021-03-10 09:15:00|1081.8|1081.2|1080.4|1080|1083|1082.6|1080.2|1079.6|112035
1615368000000|2021-03-10 09:20:00|1080.2|1079.8|1080|1079.6|1080.4|1080|1079.4|1078.8|33484
1615368300000|2021-03-10 09:25:00|1080.2|1079.8|1079.4|1079.2|1080.8|1080.4|1079.2|1079|61171
1615368600000|2021-03-10 09:30:00|1079.6|1079.4|1077.6|1077.2|1081.2|1080.8|1077.6|1077|48837
1615368900000|2021-03-10 09:35:00|1077.4|1077|1079.6|1079.2|1080.2|1079.8|1076.6|1076.2|60535
1615369200000|2021-03-10 09:40:00|1079.4|1079|1081.8|1081.4|1082.8|1082.4|1079|1078.6|84520
1615369500000|2021-03-10 09:45:00|1082|1081.6|1083.4|1083|1083.4|1083|1081|1080.8|64124
1615369800000|2021-03-10 09:50:00|1083.6|1083.2|1083.2|1082.8|1084.8|1084.4|1082.6|1082.2|101196
1615370100000|2021-03-10 09:55:00|1083|1082.6|1083.2|1082.8|1084.6|1084.4|1082.2|1081.8|83992
1615370400000|2021-03-10 10:00:00|1083|1082.6|1082.8|1082.6|1083.4|1083.2|1082|1081.6|35660
1615370700000|2021-03-10 10:05:00|1082.6|1082.4|1083.2|1082.8|1084.2|1083.8|1082.2|1082|41000
1615371000000|2021-03-10 10:10:00|1083.4|1083|1083.6|1083.2|1085|1084.6|1083.4|1083|72726
1615371300000|2021-03-10 10:15:00|1083.8|1083.4|1085|1084.8|1085|1084.8|1082.4|1082|129531
1615371600000|2021-03-10 10:20:00|1084.8|1084.6|1085.6|1085.2|1086.8|1086.4|1084.8|1084.6|138115
1615371900000|2021-03-10 10:25:00|1085.4|1085.4|1082.8|1082.4|1086.2|1085.8|1081.8|1081.4|82716
1615372200000|2021-03-10 10:30:00|1083|1082.6|1082.4|1082.2|1083.8|1083.4|1080.6|1080.2|66206
1615372500000|2021-03-10 10:35:00|1082.2|1082|1083.2|1083|1083.8|1083.6|1081.4|1081.2|51996
1615372800000|2021-03-10 10:40:00|1083|1082.8|1083.8|1083.2|1084|1083.6|1082.2|1081.6|34064
1615373100000|2021-03-10 10:45:00|1084|1083.4|1084|1083.6|1084.8|1084.6|1083.6|1083.2|32511
1615373400000|2021-03-10 10:50:00|1084.2|1083.8|1082.4|1082.2|1084.4|1083.8|1082|1081.8|27406
1615373700000|2021-03-10 10:55:00|1082.2|1082|1081.6|1081.2|1082.2|1082|1081.2|1080.6|27293
1615374000000|2021-03-10 11:00:00|1081.2|1081|1082.4|1082.2|1083.2|1083|1080.8|1080.4|40278
1615374300000|2021-03-10 11:05:00|1082.2|1082|1084.4|1084.2|1085|1084.4|1082|1081.8|32032
1615374600000|2021-03-10 11:10:00|1084.2|1084|1084.4|1084|1085|1084.4|1083.6|1083.2|29544
1615374900000|2021-03-10 11:15:00|1084.2|1083.8|1082.2|1081.8|1084.2|1083.8|1081.6|1081.2|32140
1615375200000|2021-03-10 11:20:00|1082|1082|1081.2|1080.8|1082.6|1082.2|1080|1079.8|121726
1615375500000|2021-03-10 11:25:00|1081|1080.6|1081.4|1081|1081.6|1081.4|1080.4|1080|29738
1615375800000|2021-03-10 11:30:00|1081.2|1081.2|1080.8|1080.2|1081.6|1081.4|1080.6|1080.2|20721
1615376100000|2021-03-10 11:35:00|1080.6|1080.4|1081|1080.6|1081.2|1080.8|1080.4|1080|30276
1615376400000|2021-03-10 11:40:00|1081.2|1080.8|1078.6|1078.2|1081.2|1081|1078|1077.8|91088
1615376700000|2021-03-10 11:45:00|1078.4|1078|1077.4|1077.2|1078.4|1078.2|1077.2|1076.8|43257
1615377000000|2021-03-10 11:50:00|1077.6|1077.4|1078.4|1078|1078.8|1078.4|1077|1076.8|57278
1615377300000|2021-03-10 11:55:00|1078.2|1077.8|1079.6|1079.2|1080|1079.8|1078.2|1077.6|85372
1615377600000|2021-03-10 12:00:00|1080|1078.2|1079.8|1079.2|1080|1079.6|1078.6|1078.2|71769
1615377900000|2021-03-10 12:05:00|1079.6|1079|1078.6|1078.2|1080.4|1080|1078.4|1078.2|36821
1615378200000|2021-03-10 12:10:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1077.6|1077.4|36293
1615378500000|2021-03-10 12:15:00|1079|1078.6|1078.4|1078|1080|1079.6|1078.2|1077.8|59946
1615378800000|2021-03-10 12:20:00|1078.2|1077.8|1078.6|1078|1079.4|1079|1077.2|1076.8|60168
1615379100000|2021-03-10 12:25:00|1078.4|1078.2|1077|1076.6|1078.6|1078.2|1076.6|1076.2|23982
1615379400000|2021-03-10 12:30:00|1077.2|1076.8|1077.4|1077|1078|1077.6|1076.8|1076.4|25689
1615379700000|2021-03-10 12:35:00|1077.6|1076.8|1076|1075.6|1077.6|1077.4|1075.6|1075.2|58957
1615380000000|2021-03-10 12:40:00|1076.2|1075.8|1075.2|1074.8|1076.4|1076.2|1075|1074.6|49845
1615380300000|2021-03-10 12:45:00|1075|1074.6|1072.6|1072.2|1075|1074.6|1072.4|1072|71426
1615380600000|2021-03-10 12:50:00|1072.8|1072.6|1071.4|1071|1072.8|1072.6|1071.2|1070.8|55563
1615380900000|2021-03-10 12:55:00|1071.2|1070.8|1070.2|1069.6|1072.8|1072.4|1069.8|1069.4|74453
1615381200000|2021-03-10 13:00:00|1070|1069.8|1068.2|1067.6|1070.6|1070.2|1068|1067.4|102862
1615381500000|2021-03-10 13:05:00|1068|1067.8|1066.4|1066|1068.2|1068|1066|1065.6|64307
1615381800000|2021-03-10 13:10:00|1066.6|1066.2|1067|1066.8|1068.6|1068.2|1066.4|1066|61658
1615382100000|2021-03-10 13:15:00|1067.2|1066.6|1067.4|1067.2|1069|1068.6|1066.8|1066.4|25727
1615382400000|2021-03-10 13:20:00|1067.2|1067|1067.8|1067.4|1068.2|1067.8|1066|1065.8|35438
1615382700000|2021-03-10 13:25:00|1068|1067.6|1070.6|1070|1070.6|1070|1067.6|1067.2|36815
1615383000000|2021-03-10 13:30:00|1070.4|1069.8|1068.8|1068.4|1073.8|1073.2|1068.6|1068.2|124119
1615383300000|2021-03-10 13:35:00|1069|1068.6|1066.8|1066.4|1069.2|1068.6|1066.8|1066.4|40035
1615383600000|2021-03-10 13:40:00|1067|1066.6|1068.8|1068.2|1069.2|1069|1066.6|1066|29450
1615383900000|2021-03-10 13:45:00|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1066.6|1066|37857
1615384200000|2021-03-10 13:50:00|1068.8|1068.4|1070|1069.6|1071|1070.8|1068.8|1068.4|38956
1615384500000|2021-03-10 13:55:00|1069.8|1069.8|1069|1068.6|1070.4|1070|1068.8|1068.4|59440
1615384800000|2021-03-10 14:00:00|1069.2|1068.8|1069.2|1068.8|1070.2|1070|1068.4|1068|22416
1615385100000|2021-03-10 14:05:00|1069.4|1069|1068.2|1067.8|1070|1069.6|1068|1067.6|33596
1615385400000|2021-03-10 14:10:00|1068|1067.6|1068.4|1067.8|1069.4|1068.8|1067.4|1067|50406
1615385700000|2021-03-10 14:15:00|1068.2|1067.6|1066.6|1066.4|1068.4|1068|1066.6|1066.2|84939
1615386000000|2021-03-10 14:20:00|1066.8|1066.2|1066|1065.6|1067.4|1067|1065.6|1065.2|61320
1615386300000|2021-03-10 14:25:00|1065.8|1065.4|1065.2|1064.6|1066|1065.8|1063.8|1063.6|104862
1615386600000|2021-03-10 14:30:00|1065|1064.4|1068.6|1067.8|1070.2|1070|1061.8|1061.4|316688
1615386900000|2021-03-10 14:35:00|1068.4|1068|1073|1072.4|1074.4|1074|1068.2|1068|253425
1615387200000|2021-03-10 14:40:00|1072.8|1072.6|1074.8|1074.4|1076.8|1076.4|1071.8|1071.2|140631
1615387500000|2021-03-10 14:45:00|1074.6|1074.2|1069.2|1068.8|1075.6|1075.2|1069|1068.4|71036
1615387800000|2021-03-10 14:50:00|1069.4|1069|1067|1066.6|1069.8|1069.4|1066.4|1066|109272
1615388100000|2021-03-10 14:55:00|1067.2|1066.8|1067.4|1067|1068.4|1067.8|1065.4|1065.2|96269
1615388400000|2021-03-10 15:00:00|1067.6|1067.2|1066.4|1065.8|1069|1068.4|1065.2|1064.8|136836
1615388700000|2021-03-10 15:05:00|1066.2|1066|1064.6|1064.2|1067.6|1067.2|1062.8|1062.4|92628
1615389000000|2021-03-10 15:10:00|1064.4|1064|1061.8|1061.4|1065.6|1065.2|1061.6|1061.2|97760
1615389300000|2021-03-10 15:15:00|1062|1061.6|1064.2|1063.8|1064.6|1064.2|1061.8|1061.6|71841
1615389600000|2021-03-10 15:20:00|1064|1063.6|1061.8|1061.4|1065|1064.4|1060.8|1060.6|45935
1615389900000|2021-03-10 15:25:00|1061.6|1061.2|1060.6|1060.2|1062|1061.6|1060.4|1060|62674
1615390200000|2021-03-10 15:30:00|1060.8|1060.4|1065.6|1065.2|1065.6|1065.2|1060.4|1060|98779
1615390500000|2021-03-10 15:35:00|1065.4|1065.4|1062.8|1062.4|1066.2|1066|1062.6|1062.2|50943
1615390800000|2021-03-10 15:40:00|1063|1062.6|1065.6|1065.2|1066.4|1066|1063|1062.6|40088
1615391100000|2021-03-10 15:45:00|1065.4|1065|1067.2|1066.8|1067.8|1067.4|1064.2|1063.8|52197
1615391400000|2021-03-10 15:50:00|1066.8|1066.6|1067.6|1067.2|1067.6|1067.2|1065.2|1064.6|182939
1615391700000|2021-03-10 15:55:00|1067.4|1067|1067.8|1067.4|1069|1068|1066.4|1066|128829
1615392000000|2021-03-10 16:00:00|1068|1067.6|1070.2|1069.8|1071|1070.8|1067.4|1067|81370
1615392300000|2021-03-10 16:05:00|1070|1069.6|1069|1068.6|1070.4|1070|1069|1068.6|79615
1615392600000|2021-03-10 16:10:00|1068.8|1068.2|1070.4|1069.8|1071|1070.2|1068.2|1067.8|24770
1615392900000|2021-03-10 16:15:00|1070.2|1069.6|1069.2|1068.6|1071|1070.2|1067.6|1067|50628
1615393200000|2021-03-10 16:20:00|1069|1068.4|1068.6|1068|1069.6|1069|1068.4|1067.8|22993
1615393500000|2021-03-10 16:25:00|1068.8|1068.2|1068.8|1068.2|1070.6|1070|1068.2|1067.4|38132
1615449600000|2021-03-11 08:00:00|1068|1064.8|1058.6|1057.6|1068.6|1068|1057.4|1056|292921
1615449900000|2021-03-11 08:05:00|1058.8|1058|1052|1051.2|1060.6|1059.4|1051.6|1051|216867
1615450200000|2021-03-11 08:10:00|1052.2|1052|1056.8|1056|1057.2|1056.8|1052.2|1052|86437
1615450500000|2021-03-11 08:15:00|1056.6|1055.8|1056.4|1055.4|1056.6|1056|1051.8|1051.2|131409
1615450800000|2021-03-11 08:20:00|1056.2|1055.6|1053.4|1053|1057.2|1056.4|1051.6|1051.2|224886
1615451100000|2021-03-11 08:25:00|1053.2|1052.8|1050.8|1050.2|1055|1054.4|1050.6|1050|96074
1615451400000|2021-03-11 08:30:00|1050.6|1050|1049|1048.6|1051.2|1050.8|1048.6|1048.2|117458
1615451700000|2021-03-11 08:35:00|1048.8|1048.4|1050|1049.4|1050.2|1049.8|1047|1046.4|68480
1615452000000|2021-03-11 08:40:00|1050.2|1049.6|1051.4|1050.6|1051.6|1051.4|1049|1048.8|77807
1615452300000|2021-03-11 08:45:00|1051.2|1050.8|1046.8|1046.4|1051.2|1050.8|1046.8|1046.4|64220
1615452600000|2021-03-11 08:50:00|1047|1046.6|1051.2|1050.6|1052.2|1051.4|1046.8|1046.6|25526
1615452900000|2021-03-11 08:55:00|1051.4|1050.8|1054.4|1053.8|1054.4|1053.8|1050.6|1050.2|107673
1615453200000|2021-03-11 09:00:00|1054.6|1054|1054.2|1053.8|1058.2|1057.6|1053.8|1053.2|175113
1615453500000|2021-03-11 09:05:00|1054|1053.6|1051.8|1051.4|1054.2|1053.8|1051.2|1050.8|33197
1615453800000|2021-03-11 09:10:00|1052|1051.6|1052.8|1052.4|1054.4|1054.2|1051.6|1051.4|99902
1615454100000|2021-03-11 09:15:00|1053|1052.6|1053.4|1053|1053.8|1053.4|1051.8|1051.4|30836
1615454400000|2021-03-11 09:20:00|1053.6|1053.2|1052.6|1052.2|1054.2|1053.8|1052.2|1051.8|31807
1615454700000|2021-03-11 09:25:00|1052.8|1052.4|1049.4|1049|1054.2|1053.8|1049|1048.6|138860
1615455000000|2021-03-11 09:30:00|1049.2|1048.8|1049.8|1049.4|1051.4|1051|1048.4|1048|42342
1615455300000|2021-03-11 09:35:00|1050.2|1050|1051.6|1051.2|1051.8|1051.4|1050|1049.6|148551
1615455600000|2021-03-11 09:40:00|1051.4|1051|1053.6|1053.2|1054|1053.6|1051|1050.6|160221
1615455900000|2021-03-11 09:45:00|1053.4|1053|1053|1052.6|1055|1054.8|1052.8|1052.2|46470
1615456200000|2021-03-11 09:50:00|1052.8|1052.4|1052.4|1051.8|1053|1052.6|1050.6|1050.2|91974
1615456500000|2021-03-11 09:55:00|1052.6|1052|1053|1052.6|1053.2|1052.8|1050.6|1050.2|58992
1615456800000|2021-03-11 10:00:00|1052.8|1052.8|1053.4|1053|1054.8|1054.4|1052.8|1052.4|87356
1615457100000|2021-03-11 10:05:00|1053.6|1052.8|1053.2|1052.8|1054.2|1053.8|1053|1052.8|28471
1615457400000|2021-03-11 10:10:00|1053|1052.6|1054.4|1054|1054.4|1054.2|1052.2|1052|29470
1615457700000|2021-03-11 10:15:00|1054.2|1053.8|1053.2|1052.8|1054.6|1054.2|1052.4|1052|18547
1615458000000|2021-03-11 10:20:00|1053|1052.6|1053|1052.6|1053.4|1053|1051.6|1051.4|15431
1615458300000|2021-03-11 10:25:00|1053.2|1052.8|1053.2|1052.8|1054.4|1054.2|1052|1051.6|70508
1615458600000|2021-03-11 10:30:00|1053.4|1053|1053.2|1052.6|1054|1053.6|1051.4|1051|60268
1615458900000|2021-03-11 10:35:00|1053|1052.8|1054.8|1054.2|1055|1054.6|1053|1052.8|39181
1615459200000|2021-03-11 10:40:00|1054.6|1054.4|1056.4|1056|1057.2|1056.8|1054.6|1054.2|23600
1615459500000|2021-03-11 10:45:00|1056.6|1056.2|1057.4|1057.2|1058.4|1058.2|1055.6|1055.2|86823
1615459800000|2021-03-11 10:50:00|1057.2|1057|1056.4|1056|1058|1057.8|1055.6|1055.2|68537
1615460100000|2021-03-11 10:55:00|1056.6|1056.2|1055|1054.6|1056.6|1056.2|1054.4|1054|92549
1615460400000|2021-03-11 11:00:00|1054.8|1054.4|1054.6|1054.2|1056|1055.4|1054.4|1054|37630
1615460700000|2021-03-11 11:05:00|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1053.2|1053|68115
1615461000000|2021-03-11 11:10:00|1054.2|1053.8|1053.2|1052.8|1054.4|1054.2|1052.4|1052|68617
1615461300000|2021-03-11 11:15:00|1053.4|1052.6|1052|1051.6|1053.4|1052.8|1051.8|1051.4|36598
1615461600000|2021-03-11 11:20:00|1051.8|1051.4|1051.4|1050.8|1053|1052.6|1050.8|1050.4|90237
1615461900000|2021-03-11 11:25:00|1051.2|1051|1050.8|1050.4|1052.6|1052.2|1050.8|1050.4|42454
1615462200000|2021-03-11 11:30:00|1051|1050.2|1050|1049.6|1051|1050.8|1049.2|1049|47988
1615462500000|2021-03-11 11:35:00|1050.2|1049.8|1050|1049.6|1050.6|1050.4|1049.8|1049.4|41188
1615462800000|2021-03-11 11:40:00|1050.2|1049.8|1050.2|1049.6|1050.8|1050.4|1049.6|1049.2|22367
1615463100000|2021-03-11 11:45:00|1050|1049.4|1051|1050.6|1051|1050.6|1049.4|1049|10835
1615463400000|2021-03-11 11:50:00|1050.8|1050.4|1049.2|1049|1050.8|1050.4|1049|1048.6|55941
1615463700000|2021-03-11 11:55:00|1049.4|1049.2|1050.2|1049.8|1050.4|1050|1049.4|1049|25554
1615464000000|2021-03-11 12:00:00|1050.6|1049.6|1050|1049.6|1050.6|1049.8|1049.2|1048.8|34500
1615464300000|2021-03-11 12:05:00|1050.2|1049.8|1050.4|1050|1050.6|1050.2|1048.8|1048.4|65949
1615464600000|2021-03-11 12:10:00|1050.6|1050.2|1049.8|1049.4|1051|1050.8|1049.4|1048.8|26748
1615464900000|2021-03-11 12:15:00|1049.6|1049.2|1049.8|1049.4|1050|1049.8|1049.4|1049.2|13433
1615465200000|2021-03-11 12:20:00|1049.6|1049.2|1050|1049.4|1050|1049.6|1048.8|1048.4|20536
1615465500000|2021-03-11 12:25:00|1049.8|1049.6|1049.6|1049.2|1050.4|1050.2|1048.6|1048.2|145899
1615465800000|2021-03-11 12:30:00|1049.8|1049|1048.6|1048.2|1049.8|1049.2|1048.4|1048|8179
1615466100000|2021-03-11 12:35:00|1048.4|1048|1047.4|1047|1048.6|1048.4|1047.4|1047|98317
1615466400000|2021-03-11 12:40:00|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1046.2|1046|36947
1615466700000|2021-03-11 12:45:00|1047.8|1046.8|1045.6|1045.2|1049|1048.6|1044.8|1044.4|217103
1615467000000|2021-03-11 12:50:00|1046|1045.4|1044.2|1043.8|1047.2|1047|1041.6|1041.2|258426
1615467300000|2021-03-11 12:55:00|1044|1044|1039.2|1038.6|1044.8|1044.2|1037.6|1037.2|377433
1615467600000|2021-03-11 13:00:00|1039|1038.4|1038.2|1037.6|1042|1041.6|1037.4|1036.8|432068
1615467900000|2021-03-11 13:05:00|1038.4|1037.8|1035.8|1035.4|1039.4|1038.8|1035.8|1035.4|135795
1615468200000|2021-03-11 13:10:00|1035.6|1035.2|1036.2|1035.6|1039|1038.6|1034.2|1034|219197
1615468500000|2021-03-11 13:15:00|1036|1035.8|1035.8|1035.6|1036.2|1035.8|1034.2|1033.8|153475
1615468800000|2021-03-11 13:20:00|1035.6|1035.4|1038.6|1038.2|1038.8|1038.4|1033.4|1033|333055
1615469100000|2021-03-11 13:25:00|1038.8|1038.4|1043.8|1043.2|1044|1043.4|1038.6|1038.4|191299
1615469400000|2021-03-11 13:30:00|1044|1043.4|1046.2|1045.6|1047|1046.2|1043.8|1043.4|399990
1615469700000|2021-03-11 13:35:00|1046.4|1045.8|1046.2|1045.8|1047.6|1047.2|1044.6|1044|97356
1615470000000|2021-03-11 13:40:00|1046.4|1046|1049|1048.6|1049.6|1049.4|1046.2|1046|87792
1615470300000|2021-03-11 13:45:00|1048.8|1048.4|1048.4|1048|1050|1049.6|1046.8|1046.2|142722
1615470600000|2021-03-11 13:50:00|1048.6|1048.2|1046.4|1046.2|1049|1048.6|1045.2|1045|127667
1615470900000|2021-03-11 13:55:00|1046.2|1046|1046.4|1045.8|1046.4|1046|1044.2|1043.8|70672
1615471200000|2021-03-11 14:00:00|1046.2|1046|1044|1043.6|1046.6|1046.2|1043.8|1043.4|82900
1615471500000|2021-03-11 14:05:00|1044.2|1043.8|1038.8|1038|1045.4|1045.2|1035.4|1035|495569
1615471800000|2021-03-11 14:10:00|1039|1038.2|1041.6|1041|1041.8|1041|1038.8|1038.2|56216
1615472100000|2021-03-11 14:15:00|1041.8|1041.2|1044.6|1044|1045.6|1045.2|1041|1040.4|122293
1615472400000|2021-03-11 14:20:00|1044.4|1043.8|1043.6|1043|1045.4|1044.8|1043.4|1042.8|44302
1615472700000|2021-03-11 14:25:00|1043.4|1042.8|1046.2|1045.6|1046.4|1045.6|1043.2|1042.6|79409
1615473000000|2021-03-11 14:30:00|1046.4|1045.8|1040.8|1040.4|1048.4|1048|1039.4|1039|295565
1615473300000|2021-03-11 14:35:00|1040.6|1040.2|1038.6|1038|1042|1041.4|1036.8|1036.2|104707
1615473600000|2021-03-11 14:40:00|1038.4|1038.2|1037.8|1037.2|1040.6|1040.4|1037.4|1037.2|90370
1615473900000|2021-03-11 14:45:00|1037.6|1037|1043.4|1043|1043.4|1043|1036.4|1036.2|130186
1615474200000|2021-03-11 14:50:00|1043.6|1043.2|1044.6|1044.2|1046|1045.6|1043.2|1043|108532
1615474500000|2021-03-11 14:55:00|1044.8|1044.4|1046.8|1046.4|1048.6|1048.4|1044.8|1044.4|81012
1615474800000|2021-03-11 15:00:00|1047|1046.6|1045.8|1045.2|1048.4|1048|1045.4|1045.2|123483
1615475100000|2021-03-11 15:05:00|1045.6|1045.4|1049|1048.6|1049|1048.8|1045.4|1045.2|73879
1615475400000|2021-03-11 15:10:00|1048.8|1048.4|1048|1047.6|1049|1048.6|1046.8|1046.4|75153
1615475700000|2021-03-11 15:15:00|1048.2|1047.8|1048.4|1048|1050|1049.8|1047.4|1047|94206
1615476000000|2021-03-11 15:20:00|1048.6|1048.2|1048.4|1048.2|1050.6|1050.2|1048.2|1047.8|74303
1615476300000|2021-03-11 15:25:00|1048.6|1048.4|1050.6|1050.2|1051.8|1051.4|1048.4|1048|91227
1615476600000|2021-03-11 15:30:00|1050.8|1050.4|1051.2|1050.8|1051.8|1051.4|1050.2|1049.8|48867
1615476900000|2021-03-11 15:35:00|1051|1050.6|1050|1049.6|1052|1051.6|1049.8|1049.4|59573
1615477200000|2021-03-11 15:40:00|1050.2|1049.8|1051.2|1050.8|1051.8|1051.4|1050|1049.8|66948
1615477500000|2021-03-11 15:45:00|1051.4|1051|1054|1053.6|1054|1053.8|1051.4|1051|91821
1615477800000|2021-03-11 15:50:00|1053.8|1053.4|1051.2|1050.8|1054.2|1054|1050.8|1050.6|117761
1615478100000|2021-03-11 15:55:00|1051|1050.6|1050.6|1050.2|1051.8|1051.4|1050.4|1050|32163
1615478400000|2021-03-11 16:00:00|1050.8|1050.4|1050|1049.6|1051|1050.6|1049|1048.6|73287
1615478700000|2021-03-11 16:05:00|1049.8|1049.8|1051.8|1051.4|1052.2|1051.8|1049.2|1049|105196
1615479000000|2021-03-11 16:10:00|1052|1051.6|1052.2|1052|1052.6|1052.2|1051.4|1051.2|73315
1615479300000|2021-03-11 16:15:00|1052.4|1052.2|1052.2|1052|1053|1052.8|1051.2|1051|77678
1615479600000|2021-03-11 16:20:00|1052.4|1052.2|1050|1049.6|1052.8|1052.4|1050|1049.6|79097
1615479900000|2021-03-11 16:25:00|1049.8|1049.4|1050|1049.4|1051|1050.6|1049.6|1049.2|117297
1615536000000|2021-03-12 08:00:00|1048.2|1046|1056.8|1055.2|1057|1055.8|1047.6|1046|103751
1615536300000|2021-03-12 08:05:00|1056.4|1055|1057.8|1057.4|1059.8|1059.2|1053|1052.4|178180
1615536600000|2021-03-12 08:10:00|1057.6|1057.2|1051.4|1050.8|1057.8|1057.2|1048.6|1048.2|96493
1615536900000|2021-03-12 08:15:00|1051.2|1050.6|1050.4|1049.6|1052.4|1051.4|1049.8|1049|31035
1615537200000|2021-03-12 08:20:00|1050.2|1049.4|1055.4|1054.8|1055.6|1054.8|1049.6|1049|128149
1615537500000|2021-03-12 08:25:00|1055.6|1055|1055.6|1055|1057.8|1057.2|1055.6|1054.8|51376
1615537800000|2021-03-12 08:30:00|1055.8|1055.2|1055.2|1054.8|1057.6|1057|1054|1053.4|53723
1615538100000|2021-03-12 08:35:00|1055|1054.6|1052.8|1052.2|1055.4|1054.8|1052.6|1052|33431
1615538400000|2021-03-12 08:40:00|1053|1052.4|1052.6|1052.2|1055|1054.6|1051.8|1051.2|40214
1615538700000|2021-03-12 08:45:00|1053|1052.4|1052.6|1052.2|1054.6|1054.2|1052.6|1052.2|111252
1615539000000|2021-03-12 08:50:00|1052.8|1052.4|1056.6|1056.2|1057|1056.8|1051.2|1051|200085
1615539300000|2021-03-12 08:55:00|1056.8|1056.6|1055|1054.8|1057.2|1056.8|1053.8|1053.2|62030
1615539600000|2021-03-12 09:00:00|1055.2|1055|1056.6|1056.4|1056.6|1056.4|1053.4|1052.8|80186
1615539900000|2021-03-12 09:05:00|1056.8|1056.6|1055.8|1055.4|1057.4|1057.2|1055.8|1055.4|66544
1615540200000|2021-03-12 09:10:00|1055.6|1055.6|1055.2|1054.6|1056|1055.8|1054.8|1054.4|41979
1615540500000|2021-03-12 09:15:00|1055.4|1054.8|1054|1053.6|1055.8|1055.4|1051.2|1050.8|73163
1615540800000|2021-03-12 09:20:00|1053.8|1053.4|1052.6|1052|1053.8|1053.4|1050.4|1050|145060
1615541100000|2021-03-12 09:25:00|1052.8|1052.2|1052|1051.6|1053.8|1053.2|1051.6|1051.2|27023
1615541400000|2021-03-12 09:30:00|1051.8|1051.4|1055.8|1055.4|1056.4|1056|1051.8|1051.4|38397
1615541700000|2021-03-12 09:35:00|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1054.2|1053.8|18721
1615542000000|2021-03-12 09:40:00|1055.2|1055.2|1056|1055.4|1056|1055.6|1053.6|1053.2|28649
1615542300000|2021-03-12 09:45:00|1055.8|1055.6|1058.6|1058.2|1059|1058.6|1055.6|1055.4|95817
1615542600000|2021-03-12 09:50:00|1058.4|1058|1058.6|1058.4|1059|1058.6|1057|1056.6|70079
1615542900000|2021-03-12 09:55:00|1058.4|1058.2|1057.8|1057.6|1058.8|1058.2|1057.4|1057.2|45554
1615543200000|2021-03-12 10:00:00|1057.6|1057.4|1056.8|1056.4|1058|1057.6|1056.2|1055.8|41836
1615543500000|2021-03-12 10:05:00|1057|1056.6|1057.4|1057.2|1057.8|1057.6|1056|1055.4|68428
1615543800000|2021-03-12 10:10:00|1057.2|1057|1056|1055.8|1057.4|1057.2|1055.8|1055.4|11266
1615544100000|2021-03-12 10:15:00|1056.2|1056|1056.2|1055.8|1057.6|1057.2|1055.8|1055.4|18391
1615544400000|2021-03-12 10:20:00|1056.4|1056|1056|1055.4|1057|1056.8|1055.4|1055|19687
1615544700000|2021-03-12 10:25:00|1056.2|1055.6|1057.6|1057.4|1057.6|1057.4|1055.2|1054.8|39217
1615545000000|2021-03-12 10:30:00|1057.8|1057.6|1058.8|1058.4|1059|1058.8|1057.4|1057|55157
1615545300000|2021-03-12 10:35:00|1059|1058.6|1060.6|1060.2|1061|1060.8|1058.6|1058.2|230297
1615545600000|2021-03-12 10:40:00|1060.4|1060|1061.8|1061.4|1062|1061.8|1060.2|1059.8|61622
1615545900000|2021-03-12 10:45:00|1061.6|1061.2|1063|1062.6|1063.6|1063.2|1061.4|1061|79985
1615546200000|2021-03-12 10:50:00|1063.2|1062.4|1064|1063.6|1064.8|1064.6|1063|1062.4|87840
1615546500000|2021-03-12 10:55:00|1063.8|1063.4|1063.8|1063.4|1064.8|1064.4|1063|1062.6|98698
1615546800000|2021-03-12 11:00:00|1064|1063.6|1065.2|1064.6|1066|1065.8|1063|1062.8|67295
1615547100000|2021-03-12 11:05:00|1065.4|1064.8|1065.8|1065.4|1066.2|1066|1064.2|1063.8|41824
1615547400000|2021-03-12 11:10:00|1065.6|1065.2|1063.8|1063.2|1065.8|1065.4|1062.8|1062.4|52385
1615547700000|2021-03-12 11:15:00|1064|1063.4|1063.6|1063.4|1064.2|1063.8|1062.2|1062|22236
1615548000000|2021-03-12 11:20:00|1063.4|1063.2|1062.8|1062.4|1064.2|1063.8|1062.8|1062.4|15487
1615548300000|2021-03-12 11:25:00|1063|1062.6|1061.8|1061.4|1063.6|1063.2|1061.6|1061.2|34938
1615548600000|2021-03-12 11:30:00|1061.6|1061.2|1062.2|1061.6|1062.6|1062.2|1060.8|1060.4|37839
1615548900000|2021-03-12 11:35:00|1062|1061.8|1062|1061.8|1062.6|1062.4|1061.6|1061.4|15286
1615549200000|2021-03-12 11:40:00|1062.2|1062|1062|1061.4|1062.6|1062.4|1061|1060.8|38881
1615549500000|2021-03-12 11:45:00|1061.8|1061.6|1061|1060.6|1062|1061.8|1059.6|1059.4|25732
1615549800000|2021-03-12 11:50:00|1061.2|1060.8|1063.6|1063.2|1063.6|1063.4|1061|1060.6|97643
1615550100000|2021-03-12 11:55:00|1063.8|1063.6|1064.2|1064|1064.8|1064.6|1063.6|1063.2|38661
1615550400000|2021-03-12 12:00:00|1065.6|1065|1064.6|1064.2|1065.6|1065.2|1064.4|1064|250835
1615550700000|2021-03-12 12:05:00|1064.4|1064.4|1066.6|1066.2|1066.6|1066.4|1064.4|1064|101519
1615551000000|2021-03-12 12:10:00|1066.4|1066|1065.2|1065|1066.6|1066|1064.8|1064.6|31226
1615551300000|2021-03-12 12:15:00|1065.4|1065.2|1064|1063.8|1066|1065.8|1063.6|1063.4|70492
1615551600000|2021-03-12 12:20:00|1063.8|1063.6|1063.6|1063.2|1064.8|1064.2|1063.2|1062.8|20317
1615551900000|2021-03-12 12:25:00|1063.4|1063|1062.6|1062|1063.4|1063|1062|1061.6|50861
1615552200000|2021-03-12 12:30:00|1062.4|1062.2|1063.8|1063.4|1063.8|1063.4|1062.2|1061.8|14761
1615552500000|2021-03-12 12:35:00|1063.6|1063.2|1064.8|1064.4|1064.8|1064.4|1063.4|1063.2|24469
1615552800000|2021-03-12 12:40:00|1065|1064.6|1066.2|1065.8|1067|1066.4|1064.8|1064.4|39334
1615553100000|2021-03-12 12:45:00|1066|1065.6|1067|1066.8|1067|1066.8|1065.6|1065.4|21022
1615553400000|2021-03-12 12:50:00|1066.8|1066.6|1066.4|1066.2|1067.4|1067.2|1066|1065.6|63264
1615553700000|2021-03-12 12:55:00|1066.6|1066.4|1065.4|1065|1067|1066.6|1065.2|1064.8|18175
1615554000000|2021-03-12 13:00:00|1065.2|1065.2|1066.2|1065.8|1066.2|1065.8|1065.2|1065.2|19334
1615554300000|2021-03-12 13:05:00|1066.4|1066|1066.8|1066.6|1067.6|1067.2|1066|1065.8|58192
1615554600000|2021-03-12 13:10:00|1067|1066.8|1065.4|1065.2|1067.2|1066.8|1064.6|1064.4|26555
1615554900000|2021-03-12 13:15:00|1065.6|1065|1066|1065.8|1066.4|1066|1064.6|1064.2|176865
1615555200000|2021-03-12 13:20:00|1065.8|1065.6|1066.8|1066.6|1066.8|1066.6|1065.6|1065.2|25548
1615555500000|2021-03-12 13:25:00|1067|1066.4|1067.6|1067.2|1068.6|1068.2|1066.6|1066.2|36483
1615555800000|2021-03-12 13:30:00|1067.8|1067.4|1065|1064.8|1067.8|1067.4|1062.8|1062.4|153113
1615556100000|2021-03-12 13:35:00|1065.2|1064.6|1066.8|1066.4|1067|1066.6|1065|1064.6|54341
1615556400000|2021-03-12 13:40:00|1066.6|1066.2|1065.4|1064.8|1066.8|1066.4|1065.2|1064.8|102011
1615556700000|2021-03-12 13:45:00|1065.2|1065|1064.6|1064.2|1066.4|1066|1063.2|1063|64170
1615557000000|2021-03-12 13:50:00|1064.4|1064|1065.6|1065.2|1065.8|1065.6|1064|1063.6|94102
1615557300000|2021-03-12 13:55:00|1065.8|1065|1065.4|1065.2|1066.6|1066.2|1065.4|1065|24417
1615557600000|2021-03-12 14:00:00|1065.2|1065|1063.4|1063|1065.8|1065.6|1063.2|1063|34573
1615557900000|2021-03-12 14:05:00|1063.2|1062.8|1064.2|1063.8|1064.8|1064.4|1062.6|1062.4|46383
1615558200000|2021-03-12 14:10:00|1064|1064|1063.2|1063|1064.4|1064.2|1063.2|1063|81041
1615558500000|2021-03-12 14:15:00|1063.4|1063.2|1062.6|1062.2|1063.8|1063.6|1061.4|1061|99934
1615558800000|2021-03-12 14:20:00|1062.8|1062.4|1062.4|1062|1063|1062.6|1061.8|1061.6|62607
1615559100000|2021-03-12 14:25:00|1062.2|1062.2|1063.2|1062.8|1063.8|1063.6|1061.8|1061.4|72190
1615559400000|2021-03-12 14:30:00|1063.4|1063|1070.6|1070.4|1071.4|1070.8|1063.4|1063|287549
1615559700000|2021-03-12 14:35:00|1070.8|1070.2|1071.6|1071.2|1072.8|1072|1069.8|1069.4|195945
1615560000000|2021-03-12 14:40:00|1071.2|1071|1072.8|1072.4|1074|1073.6|1071.2|1071|79875
1615560300000|2021-03-12 14:45:00|1073|1072.6|1071.4|1070.8|1074|1073.8|1071|1070.6|63665
1615560600000|2021-03-12 14:50:00|1071.2|1070.6|1073.8|1073.6|1074|1073.6|1070|1069.6|80385
1615560900000|2021-03-12 14:55:00|1074|1073.4|1074|1073.6|1075|1074.6|1073.4|1073.2|67388
1615561200000|2021-03-12 15:00:00|1074.2|1074|1073.6|1073.2|1074.4|1074|1072|1071.6|57152
1615561500000|2021-03-12 15:05:00|1073.8|1073.4|1073.2|1072.8|1075|1074.8|1072.6|1072.2|64934
1615561800000|2021-03-12 15:10:00|1073.4|1073|1070.2|1070|1073.4|1073|1070|1069.8|105347
1615562100000|2021-03-12 15:15:00|1070.4|1069.8|1067.2|1066.6|1070.4|1070.2|1066.8|1066.6|88343
1615562400000|2021-03-12 15:20:00|1067|1066.8|1066.2|1065.8|1067|1067|1064.6|1064.2|78664
1615562700000|2021-03-12 15:25:00|1066.4|1066|1064.6|1064.2|1066.4|1066|1064|1063.6|44726
1615563000000|2021-03-12 15:30:00|1064.4|1064.4|1065.6|1065.4|1066.4|1066|1063.2|1062.8|87112
1615563300000|2021-03-12 15:35:00|1065.8|1065.6|1066.6|1066.2|1066.6|1066.2|1065|1064.6|58719
1615563600000|2021-03-12 15:40:00|1066.4|1066|1066.2|1065.6|1066.6|1066|1063.8|1063.4|19085
1615563900000|2021-03-12 15:45:00|1066|1065.4|1065.8|1065.4|1066|1065.6|1064.4|1064.2|33549
1615564200000|2021-03-12 15:50:00|1066|1065.6|1067|1066.6|1067.8|1067.2|1065.4|1065.2|57312
1615564500000|2021-03-12 15:55:00|1066.8|1066.8|1067|1066.6|1067.4|1067|1066.2|1065.8|56200
1615564800000|2021-03-12 16:00:00|1066.8|1066.4|1065.6|1065.4|1067.2|1066.8|1065.6|1065.2|88422
1615565100000|2021-03-12 16:05:00|1065.8|1065.6|1066|1065.8|1066.8|1066.4|1065.6|1065.4|47282
1615565400000|2021-03-12 16:10:00|1066.2|1066|1064.6|1064.4|1066.2|1066|1064.4|1064.2|32605
1615565700000|2021-03-12 16:15:00|1064.4|1064.2|1064.6|1064.2|1065.4|1065|1064.2|1064|138247
1615566000000|2021-03-12 16:20:00|1064.8|1064.4|1065|1064.6|1065.6|1065.2|1064.4|1064.2|38969
1615566300000|2021-03-12 16:25:00|1064.8|1064.4|1065.8|1065.2|1066|1065.6|1064.2|1064|102398
1615795200000|2021-03-15 08:00:00|1063.4|1059|1066.8|1065.4|1067.8|1067|1061|1059|366173
1615795500000|2021-03-15 08:05:00|1067|1065.6|1065.4|1064.6|1068.8|1068|1064.2|1064|83483
1615795800000|2021-03-15 08:10:00|1065.2|1064.4|1064|1063.2|1065.2|1064.8|1060.6|1059.8|67319
1615796100000|2021-03-15 08:15:00|1064.2|1063.4|1063|1062.4|1066|1065.8|1063|1062.4|47518
1615796400000|2021-03-15 08:20:00|1063.2|1062.6|1061|1060.4|1063.6|1063.2|1060|1059.2|29183
1615796700000|2021-03-15 08:25:00|1060.8|1060.6|1058.2|1057.6|1061.4|1061.2|1055.2|1054.6|360845
1615797000000|2021-03-15 08:30:00|1058|1057.8|1055.8|1055.4|1060.6|1060|1055.2|1055|196372
1615797300000|2021-03-15 08:35:00|1056|1055.6|1058.4|1057.8|1058.6|1058.2|1056|1055.6|57953
1615797600000|2021-03-15 08:40:00|1058.2|1058|1062.2|1061.6|1062.4|1062.2|1058.2|1058|167565
1615797900000|2021-03-15 08:45:00|1062.4|1061.8|1064.8|1064.4|1065|1064.6|1061.6|1061.2|97572
1615798200000|2021-03-15 08:50:00|1064.6|1064.2|1063.4|1063|1065.2|1064.8|1063.2|1062.8|93666
1615798500000|2021-03-15 08:55:00|1063.6|1063.2|1061.2|1061|1063.8|1063.4|1060.6|1060.2|141044
1615798800000|2021-03-15 09:00:00|1061|1060.8|1060.8|1060.6|1062.4|1062|1060.4|1060|13351
1615799100000|2021-03-15 09:05:00|1060.6|1060.4|1060.4|1060|1061.6|1061.2|1059.8|1059.6|29008
1615799400000|2021-03-15 09:10:00|1060.2|1059.8|1059|1058.4|1060.6|1060.4|1058.6|1058.2|29482
1615799700000|2021-03-15 09:15:00|1058.8|1058.6|1056.4|1056.2|1058.8|1058.6|1056.4|1056|140153
1615800000000|2021-03-15 09:20:00|1056.6|1056|1056|1055.6|1057.8|1057.6|1055.6|1055.2|67608
1615800300000|2021-03-15 09:25:00|1055.8|1055.4|1055.8|1055.2|1056.6|1056.2|1054.6|1054.2|123788
1615800600000|2021-03-15 09:30:00|1056|1055.4|1056|1055.4|1057|1056.6|1055.2|1054.8|85650
1615800900000|2021-03-15 09:35:00|1056.2|1055.6|1053.6|1053.2|1056.8|1056.4|1052.8|1052.4|58857
1615801200000|2021-03-15 09:40:00|1053.4|1053|1055.2|1054.6|1056|1055.6|1053|1052.8|162123
1615801500000|2021-03-15 09:45:00|1055.4|1054.8|1057|1056.6|1057|1056.8|1055|1054.6|110592
1615801800000|2021-03-15 09:50:00|1056.8|1056.4|1055.6|1055|1057.6|1057.2|1054.4|1054|41398
1615802100000|2021-03-15 09:55:00|1055.4|1054.8|1055|1054.4|1055.6|1055.4|1053.6|1053.4|40398
1615802400000|2021-03-15 10:00:00|1054.8|1054.6|1054|1053.8|1054.8|1054.6|1053|1052.6|56238
1615802700000|2021-03-15 10:05:00|1054.2|1053.6|1053.2|1052.8|1054.8|1054.4|1052.8|1052.6|56390
1615803000000|2021-03-15 10:10:00|1053.4|1052.6|1053.8|1053.4|1054.2|1053.8|1053.2|1052.6|28035
1615803300000|2021-03-15 10:15:00|1053.6|1053.2|1053.4|1052.8|1054.4|1054|1051.4|1051.2|100801
1615803600000|2021-03-15 10:20:00|1053.2|1053|1055.8|1055.4|1056|1055.8|1052.2|1051.8|78995
1615803900000|2021-03-15 10:25:00|1056|1055.6|1055.2|1054.8|1056|1055.8|1054.4|1054.2|11719
1615804200000|2021-03-15 10:30:00|1055.4|1055|1055.2|1055|1056|1055.6|1054.4|1054|25750
1615804500000|2021-03-15 10:35:00|1055|1054.8|1054.6|1054.4|1055.4|1055.2|1053.4|1053|19027
1615804800000|2021-03-15 10:40:00|1054.4|1054.2|1053.8|1053.4|1054.8|1054.6|1053.2|1052.8|17914
1615805100000|2021-03-15 10:45:00|1053.6|1053.2|1052.8|1052.4|1053.8|1053.4|1052.2|1051.6|37738
1615805400000|2021-03-15 10:50:00|1053|1052.6|1053.2|1052.8|1053.6|1053.2|1052.4|1052.2|28146
1615805700000|2021-03-15 10:55:00|1053.4|1053|1054.6|1054.2|1055.4|1055.2|1052.8|1052.4|38182
1615806000000|2021-03-15 11:00:00|1054.4|1054|1055.4|1054.8|1055.4|1054.8|1053.4|1053|26169
1615806300000|2021-03-15 11:05:00|1055|1055|1054.8|1054.4|1055.4|1055.2|1054|1053.8|27006
1615806600000|2021-03-15 11:10:00|1054.6|1054.2|1055.4|1055.2|1055.4|1055.2|1054|1053.6|19685
1615806900000|2021-03-15 11:15:00|1055.2|1055|1055|1054.6|1056.6|1056|1054.8|1054.4|13950
1615807200000|2021-03-15 11:20:00|1054.8|1054.4|1054.6|1054.4|1055.6|1055.2|1054.4|1054|59204
1615807500000|2021-03-15 11:25:00|1054.4|1054|1054.2|1054|1055.2|1055|1053.4|1053.2|74624
1615807800000|2021-03-15 11:30:00|1054|1053.8|1055|1054.8|1055.2|1054.8|1054|1053.6|25534
1615808100000|2021-03-15 11:35:00|1054.8|1054.6|1054.6|1054.2|1055|1054.8|1054|1053.8|15602
1615808400000|2021-03-15 11:40:00|1054.8|1054.4|1053.8|1053.4|1055|1054.6|1053.4|1053|36711
1615808700000|2021-03-15 11:45:00|1053.6|1053.2|1054.8|1054.4|1054.8|1054.4|1053.4|1053|20063
1615809000000|2021-03-15 11:50:00|1055|1054.6|1056.2|1055.8|1056.4|1056|1054|1053.6|33750
1615809300000|2021-03-15 11:55:00|1056|1055.6|1056.6|1056.2|1056.6|1056.2|1055.6|1055.4|25758
1615809600000|2021-03-15 12:00:00|1056.8|1056|1054.2|1053.6|1056.8|1056|1054|1053.4|21182
1615809900000|2021-03-15 12:05:00|1054|1053.8|1054|1053.8|1055|1054.8|1053.2|1053|38967
1615810200000|2021-03-15 12:10:00|1053.8|1053.6|1052.8|1052.2|1054|1053.6|1052|1051.8|58605
1615810500000|2021-03-15 12:15:00|1052.6|1052.4|1052.8|1052.6|1053.6|1053.4|1052.2|1051.8|10800
1615810800000|2021-03-15 12:20:00|1053|1052.8|1052.2|1052|1053.2|1053|1052|1051.4|19320
1615811100000|2021-03-15 12:25:00|1052|1051.8|1052.4|1052|1052.6|1052.4|1051.6|1051.2|23491
1615811400000|2021-03-15 12:30:00|1052.6|1052.2|1051.4|1051|1052.8|1052.4|1051.2|1051|11106
1615811700000|2021-03-15 12:35:00|1051.2|1051.2|1051|1050.6|1051.6|1051.2|1051|1050.6|21665
1615812000000|2021-03-15 12:40:00|1051.2|1050.8|1052.4|1052|1052.8|1052.4|1051|1050.6|28144
1615812300000|2021-03-15 12:45:00|1052.2|1051.8|1052.4|1052|1053.6|1053.4|1051.8|1051.6|29148
1615812600000|2021-03-15 12:50:00|1052.2|1051.8|1053.2|1052.8|1053.8|1053.4|1052|1051.8|19885
1615812900000|2021-03-15 12:55:00|1053|1052.6|1053|1052.6|1053.8|1053.4|1052.6|1052.2|19697
1615813200000|2021-03-15 13:00:00|1052.8|1052.4|1053.4|1053|1053.4|1053.2|1052.2|1052|26390
1615813500000|2021-03-15 13:05:00|1053.6|1053.2|1054|1053.6|1054.6|1054|1053.4|1053.2|20746
1615813800000|2021-03-15 13:10:00|1053.8|1053.4|1052.6|1052.2|1054.4|1054|1052.4|1052.2|50754
1615814100000|2021-03-15 13:15:00|1052.4|1052.4|1053.6|1053.4|1053.6|1053.4|1052.4|1052.2|14236
1615814400000|2021-03-15 13:20:00|1053.4|1053.2|1053.4|1053|1053.8|1053.4|1052.6|1052.2|7950
1615814700000|2021-03-15 13:25:00|1053.6|1053.2|1053.8|1053.4|1055|1054.6|1053.6|1053.2|41473
1615815000000|2021-03-15 13:30:00|1054|1053.6|1053.4|1053|1055.6|1055.2|1053.2|1052.8|58452
1615815300000|2021-03-15 13:35:00|1053.6|1053.2|1053.4|1053|1054.4|1054.2|1051.8|1051.4|62842
1615815600000|2021-03-15 13:40:00|1053.2|1052.8|1050.8|1050.6|1053.4|1052.8|1050.4|1050.2|64193
1615815900000|2021-03-15 13:45:00|1050.6|1050.4|1048.4|1048|1051.4|1051|1048.2|1048|84621
1615816200000|2021-03-15 13:50:00|1048.6|1048.2|1047.4|1047|1048.6|1048.4|1045.8|1045.6|111967
1615816500000|2021-03-15 13:55:00|1047.6|1047.2|1048.8|1048.4|1049.8|1049.6|1047.2|1047|66622
1615816800000|2021-03-15 14:00:00|1048.6|1048.2|1046.6|1046.2|1049.6|1049.2|1046.2|1046|40326
1615817100000|2021-03-15 14:05:00|1046.4|1046|1046.8|1046.6|1048|1047.6|1046.2|1045.8|60649
1615817400000|2021-03-15 14:10:00|1047|1046.4|1050.8|1050.4|1050.8|1050.4|1046.6|1046.2|62420
1615817700000|2021-03-15 14:15:00|1050.6|1050.2|1052.2|1051.6|1052.4|1051.8|1049.8|1049.6|287467
1615818000000|2021-03-15 14:20:00|1052.4|1051.8|1053.4|1053.2|1054.2|1053.8|1052|1051.8|86906
1615818300000|2021-03-15 14:25:00|1053.6|1053.4|1054.6|1054.4|1055.6|1055.2|1053.6|1053.2|55072
1615818600000|2021-03-15 14:30:00|1054.4|1054.2|1054.8|1054.4|1054.8|1054.6|1052.8|1052.4|47287
1615818900000|2021-03-15 14:35:00|1055|1054.6|1055.4|1055.2|1056.8|1056.4|1055|1054.4|85446
1615819200000|2021-03-15 14:40:00|1055.2|1055|1054.4|1054|1055.6|1055|1054.2|1053.8|22690
1615819500000|2021-03-15 14:45:00|1054.2|1054.2|1052.2|1051.8|1054.8|1054.4|1051.8|1051.6|108353
1615819800000|2021-03-15 14:50:00|1052|1051.6|1050.2|1050|1052|1051.8|1049.8|1049.6|43993
1615820100000|2021-03-15 14:55:00|1050.4|1049.8|1050|1049.6|1050.4|1050|1049.4|1049|48506
1615820400000|2021-03-15 15:00:00|1049.8|1049.4|1049.2|1048.8|1050.2|1049.8|1048.6|1048.2|35805
1615820700000|2021-03-15 15:05:00|1049.4|1049|1047.6|1047.2|1049.8|1049.2|1047.4|1047.2|53225
1615821000000|2021-03-15 15:10:00|1047.4|1047|1047.2|1046.8|1048.8|1048.4|1047|1046.8|73964
1615821300000|2021-03-15 15:15:00|1047.4|1047|1048.6|1048.2|1049.4|1049|1047.4|1046.8|24324
1615821600000|2021-03-15 15:20:00|1048.4|1048|1047|1046.6|1048.4|1048|1046.6|1046.2|60767
1615821900000|2021-03-15 15:25:00|1046.8|1046.4|1044.6|1044.2|1047|1046.4|1043.6|1043.2|85147
1615822200000|2021-03-15 15:30:00|1044.4|1044|1042.2|1041.8|1044.6|1044.2|1041.8|1041.2|121773
1615822500000|2021-03-15 15:35:00|1042|1041.6|1040|1039.6|1042|1041.6|1038.2|1038|173556
1615822800000|2021-03-15 15:40:00|1039.8|1039.8|1040.2|1039.8|1042.2|1041.8|1039.6|1039.4|158970
1615823100000|2021-03-15 15:45:00|1040.4|1040|1039|1038.8|1040.8|1040.4|1034.6|1034.4|344888
1615823400000|2021-03-15 15:50:00|1038.6|1038.6|1040.4|1040|1040.8|1040.6|1038.4|1038.2|55863
1615823700000|2021-03-15 15:55:00|1040.6|1040.2|1041.4|1041|1042.6|1042.2|1040.6|1040.2|54561
1615824000000|2021-03-15 16:00:00|1041.2|1040.8|1041.6|1041.2|1042.4|1042|1040.8|1040.4|123287
1615824300000|2021-03-15 16:05:00|1041.4|1041.4|1040.6|1040.4|1041.6|1041.4|1040.4|1040|38991
1615824600000|2021-03-15 16:10:00|1040.8|1040.6|1042.6|1042.2|1043.4|1043|1040.8|1040.4|33382
1615824900000|2021-03-15 16:15:00|1042.8|1042.4|1044.4|1044|1044.4|1044.2|1042.8|1042.4|53881
1615825200000|2021-03-15 16:20:00|1044.2|1043.8|1045.2|1045|1045.6|1045.2|1044|1043.8|69167
1615825500000|2021-03-15 16:25:00|1045|1044.8|1045.6|1045|1047.2|1046.6|1044.6|1044.4|156048
1615881600000|2021-03-16 08:00:00|1049|1046.2|1050.8|1050|1051.6|1050.6|1044.8|1044|219345
1615881900000|2021-03-16 08:05:00|1051.2|1050.2|1052.6|1051.8|1057.4|1056.2|1050.2|1049.4|187615
1615882200000|2021-03-16 08:10:00|1052.4|1052|1056.4|1055.6|1056.6|1055.8|1051.6|1051|77611
1615882500000|2021-03-16 08:15:00|1056.2|1055.8|1056.2|1055.4|1057.6|1057.2|1055|1054.2|54063
1615882800000|2021-03-16 08:20:00|1056.4|1055.6|1057.2|1056.4|1058.2|1058|1055.2|1054.6|21194
1615883100000|2021-03-16 08:25:00|1057.4|1056.6|1058.6|1058.2|1058.6|1058.2|1056.2|1056|67555
1615883400000|2021-03-16 08:30:00|1058.8|1058.4|1061.8|1061.4|1062.6|1062.2|1058.4|1058|135583
1615883700000|2021-03-16 08:35:00|1062|1061.6|1059.8|1059.4|1062.6|1062.2|1059.2|1059|93433
1615884000000|2021-03-16 08:40:00|1060|1059.2|1062.4|1061.8|1062.6|1062.4|1059.4|1058.8|33226
1615884300000|2021-03-16 08:45:00|1062.6|1062|1061.8|1061.4|1062.6|1062.4|1060|1059.4|64135
1615884600000|2021-03-16 08:50:00|1062|1061.6|1061.8|1061.4|1063.6|1063.4|1060.4|1059.8|93049
1615884900000|2021-03-16 08:55:00|1062|1061.6|1058.4|1057.8|1062.4|1062|1058.2|1057.8|94985
1615885200000|2021-03-16 09:00:00|1058.2|1057.6|1056.8|1056.4|1059.2|1058.8|1056.6|1056.4|57932
1615885500000|2021-03-16 09:05:00|1057|1056.6|1054.8|1054.2|1058.8|1058.4|1054.2|1054|71820
1615885800000|2021-03-16 09:10:00|1054.6|1054|1053.2|1053|1056|1055.6|1053.2|1053|38875
1615886100000|2021-03-16 09:15:00|1053.4|1053.2|1053.6|1053.2|1055.2|1055|1053.4|1053|61725
1615886400000|2021-03-16 09:20:00|1053.4|1053|1048.6|1048.2|1053.4|1053|1048.4|1048|110100
1615886700000|2021-03-16 09:25:00|1048.8|1048.4|1051|1050.6|1051.4|1051.2|1048.2|1048|80188
1615887000000|2021-03-16 09:30:00|1050.8|1050.4|1046.8|1046.6|1050.8|1050.4|1046.2|1046|88517
1615887300000|2021-03-16 09:35:00|1047|1046.8|1046.8|1046.4|1047.4|1047|1045.4|1045|54976
1615887600000|2021-03-16 09:40:00|1047|1046.6|1048.4|1048|1049|1048.6|1046.6|1046.2|90394
1615887900000|2021-03-16 09:45:00|1048.6|1048.2|1047.2|1046.6|1049.8|1049.2|1047.2|1046.6|31046
1615888200000|2021-03-16 09:50:00|1047|1046.8|1045.4|1045|1047|1046.8|1044.4|1044|106729
1615888500000|2021-03-16 09:55:00|1045.2|1045.2|1050.6|1050|1051.2|1050.8|1045.2|1045.2|61303
1615888800000|2021-03-16 10:00:00|1050.8|1050.2|1049.6|1049.2|1051.6|1051.2|1049.6|1049|38836
1615889100000|2021-03-16 10:05:00|1049.4|1049|1049|1048.6|1050.2|1049.8|1047.6|1047.2|54838
1615889400000|2021-03-16 10:10:00|1048.8|1048.4|1049|1048.8|1049.6|1049.2|1047.6|1047.4|12394
1615889700000|2021-03-16 10:15:00|1048.8|1048.6|1050.2|1049.6|1050.2|1050|1048.4|1048|37520
1615890000000|2021-03-16 10:20:00|1050|1049.4|1049|1048.4|1051.2|1051|1048.8|1048.4|16266
1615890300000|2021-03-16 10:25:00|1049.2|1048.6|1048.6|1048.2|1050.2|1050|1048.4|1048|10143
1615890600000|2021-03-16 10:30:00|1048.4|1048.4|1047.8|1047.4|1049.6|1049.2|1047.8|1047.2|110555
1615890900000|2021-03-16 10:35:00|1048|1047.6|1047|1046.6|1048.2|1048|1046.6|1046.2|17505
1615891200000|2021-03-16 10:40:00|1047.2|1046.8|1047.8|1047.4|1048.6|1048.2|1046.4|1046|19903
1615891500000|2021-03-16 10:45:00|1047.6|1047.2|1047.4|1047|1048|1047.6|1045.4|1045|37238
1615891800000|2021-03-16 10:50:00|1047.6|1047.2|1047.6|1047|1048.8|1048.6|1046.6|1046.2|72061
1615892100000|2021-03-16 10:55:00|1047.8|1047.2|1048|1047.6|1048.4|1048|1045.8|1045.4|37618
1615892400000|2021-03-16 11:00:00|1048.2|1047.8|1049|1048.6|1051.8|1051.6|1048|1047.6|75197
1615892700000|2021-03-16 11:05:00|1048.8|1048.4|1048|1047.6|1048.8|1048.6|1047.6|1047.2|13407
1615893000000|2021-03-16 11:10:00|1048.2|1047.8|1047.8|1047.4|1049.4|1049|1047|1046.6|44923
1615893300000|2021-03-16 11:15:00|1048|1047.6|1048.4|1048|1049.2|1049|1047|1046.8|46261
1615893600000|2021-03-16 11:20:00|1048.2|1048.2|1048.8|1048.4|1050|1049.4|1048.2|1048.2|53825
1615893900000|2021-03-16 11:25:00|1049|1048.8|1047.6|1047.2|1049.4|1049|1047.6|1047.2|17158
1615894200000|2021-03-16 11:30:00|1047.8|1047.4|1047|1046.6|1048|1047.6|1045.8|1045.6|24135
1615894500000|2021-03-16 11:35:00|1046.8|1046.4|1045.8|1045.6|1047|1046.6|1045.4|1045.2|27653
1615894800000|2021-03-16 11:40:00|1046|1045.4|1045.2|1044.6|1046.2|1046|1044.6|1044.4|50472
1615895100000|2021-03-16 11:45:00|1045.4|1044.8|1045|1044.6|1045.8|1045.4|1044.2|1044|50906
1615895400000|2021-03-16 11:50:00|1045.2|1045|1045.2|1044.8|1045.8|1045.6|1044.6|1044.4|25426
1615895700000|2021-03-16 11:55:00|1045|1045|1045.6|1045.4|1046.6|1046.4|1044.6|1044.4|22268
1615896000000|2021-03-16 12:00:00|1045.8|1045.2|1045|1044.6|1046.6|1045.8|1044.6|1044.2|40283
1615896300000|2021-03-16 12:05:00|1045.2|1044.8|1046.8|1046.4|1048|1047.4|1045.2|1044.8|36681
1615896600000|2021-03-16 12:10:00|1046.6|1046.2|1047|1046.4|1047|1046.6|1045|1044.6|10914
1615896900000|2021-03-16 12:15:00|1046.8|1046.6|1046.4|1046|1047.4|1047|1045.6|1045.4|20649
1615897200000|2021-03-16 12:20:00|1046.6|1046.2|1044.8|1044.2|1046.6|1046.4|1042.8|1042.4|96141
1615897500000|2021-03-16 12:25:00|1044.6|1044|1045.6|1045|1045.8|1045.2|1043.8|1043.6|21829
1615897800000|2021-03-16 12:30:00|1045.8|1045.2|1046.2|1045.8|1046.6|1046|1045.2|1044.8|27526
1615898100000|2021-03-16 12:35:00|1046|1045.6|1047.4|1047|1048.8|1048.2|1045.8|1045.4|26671
1615898400000|2021-03-16 12:40:00|1047.2|1046.8|1045.6|1045.2|1047.6|1047.2|1045.2|1044.8|59932
1615898700000|2021-03-16 12:45:00|1045.4|1045|1045.6|1045.2|1046.4|1046|1045.2|1044.8|11028
1615899000000|2021-03-16 12:50:00|1045.4|1045|1046.2|1045.8|1046.8|1046.6|1044.8|1044.6|22344
1615899300000|2021-03-16 12:55:00|1046|1045.6|1045.8|1045.4|1046.4|1046|1045.2|1044.8|10823
1615899600000|2021-03-16 13:00:00|1046|1045.6|1045.2|1044.6|1046.4|1046|1045|1044.6|23418
1615899900000|2021-03-16 13:05:00|1045|1044.8|1045.2|1045|1045.8|1045.4|1044.8|1044.4|19420
1615900200000|2021-03-16 13:10:00|1045|1044.8|1047.2|1046.8|1047.4|1047|1044.8|1044.4|135899
1615900500000|2021-03-16 13:15:00|1047|1046.6|1047.2|1046.6|1048.2|1047.8|1046.2|1045.8|58886
1615900800000|2021-03-16 13:20:00|1047|1046.8|1049|1048.4|1050|1049.6|1046.8|1046.6|172774
1615901100000|2021-03-16 13:25:00|1048.8|1048.6|1048.4|1048|1051|1050.8|1048.4|1047.8|31347
1615901400000|2021-03-16 13:30:00|1048.2|1047.8|1043.2|1042.6|1048.8|1048.4|1043|1042.4|75316
1615901700000|2021-03-16 13:35:00|1043.4|1042.4|1045.8|1045.4|1046.8|1046.6|1042.6|1042.4|69202
1615902000000|2021-03-16 13:40:00|1046|1045.2|1044.2|1043.8|1046|1045.6|1043|1042.8|21792
1615902300000|2021-03-16 13:45:00|1044.4|1044|1041.4|1041|1044.6|1044.2|1041|1040.8|277388
1615902600000|2021-03-16 13:50:00|1041.6|1041.2|1043|1042.6|1043.8|1043.6|1041.6|1041.2|58769
1615902900000|2021-03-16 13:55:00|1043.2|1042.8|1041.6|1041|1043.8|1043.6|1040.4|1040.2|81097
1615903200000|2021-03-16 14:00:00|1041.4|1040.8|1039.8|1039.2|1041.6|1041.2|1039|1038.8|60674
1615903500000|2021-03-16 14:05:00|1039.6|1039|1038.4|1037.8|1039.8|1039.2|1037.8|1037.4|78155
1615903800000|2021-03-16 14:10:00|1038.2|1037.6|1040.2|1039.8|1040.4|1040.2|1037.4|1037|46740
1615904100000|2021-03-16 14:15:00|1040|1039.6|1043.2|1042.8|1044.2|1043.8|1039.8|1039.6|179514
1615904400000|2021-03-16 14:20:00|1043|1043|1043.2|1043|1044.6|1043.8|1042.8|1042.4|62312
1615904700000|2021-03-16 14:25:00|1043.4|1043.2|1041.6|1041.2|1044|1043.8|1039.6|1039.2|72411
1615905000000|2021-03-16 14:30:00|1041.8|1041.4|1041.2|1040.8|1042.4|1042|1040|1039.6|119961
1615905300000|2021-03-16 14:35:00|1041|1040.6|1039.6|1039.2|1041.6|1041.2|1039|1038.6|66316
1615905600000|2021-03-16 14:40:00|1039.8|1039|1038.6|1038.2|1039.8|1039.2|1037.4|1037|35357
1615905900000|2021-03-16 14:45:00|1038.4|1038.4|1038|1037.6|1038.6|1038.4|1036.6|1036.2|66028
1615906200000|2021-03-16 14:50:00|1038.4|1037.8|1037|1036.6|1038.6|1038.2|1036.8|1036.4|29932
1615906500000|2021-03-16 14:55:00|1036.8|1036.4|1036.6|1036.2|1037|1036.8|1035.2|1035|65835
1615906800000|2021-03-16 15:00:00|1036.4|1036|1035|1034.6|1037.2|1036.8|1034.8|1034.4|50304
1615907100000|2021-03-16 15:05:00|1035.2|1034.8|1035.8|1035.4|1036|1035.4|1033.8|1033.4|70902
1615907400000|2021-03-16 15:10:00|1035.6|1035.6|1036.2|1035.8|1037|1036.8|1035.2|1035|66658
1615907700000|2021-03-16 15:15:00|1036|1035.6|1037.6|1037.2|1038.4|1037.8|1035.8|1035.4|76644
1615908000000|2021-03-16 15:20:00|1037.8|1037.4|1037.4|1037|1039|1038.8|1037.4|1036.8|70009
1615908300000|2021-03-16 15:25:00|1037.6|1037.2|1039.8|1039.4|1040.6|1040|1036.8|1036.6|47451
1615908600000|2021-03-16 15:30:00|1039.6|1039.2|1038|1037.6|1039.8|1039.6|1037.8|1037.2|41527
1615908900000|2021-03-16 15:35:00|1038.2|1037.8|1038.2|1037.8|1039.8|1039.6|1037.4|1037|56782
1615909200000|2021-03-16 15:40:00|1038|1038|1037.6|1037.4|1038.8|1038.6|1037.6|1037.4|47726
1615909500000|2021-03-16 15:45:00|1037.8|1037.6|1038.4|1038|1039|1038.6|1037.6|1037.4|48835
1615909800000|2021-03-16 15:50:00|1038.6|1038.2|1041.2|1040.8|1041.2|1040.8|1038.2|1037.8|51497
1615910100000|2021-03-16 15:55:00|1041|1040.6|1042.2|1041.8|1042.2|1041.8|1040.2|1040|42465
1615910400000|2021-03-16 16:00:00|1042|1042|1039.8|1039.4|1042.2|1042|1039.2|1039|115673
1615910700000|2021-03-16 16:05:00|1039.6|1039.2|1041.2|1040.8|1041.2|1040.8|1039.6|1039.2|122170
1615911000000|2021-03-16 16:10:00|1041|1041|1042.6|1042.4|1044|1043.6|1041|1041|64238
1615911300000|2021-03-16 16:15:00|1042.8|1042.6|1042.4|1042|1043|1042.8|1041.8|1041.6|53199
1615911600000|2021-03-16 16:20:00|1042.6|1042.2|1041.2|1040.8|1042.8|1042.4|1041|1040.8|66762
1615911900000|2021-03-16 16:25:00|1041|1041|1042.4|1041.8|1042.4|1042|1040.8|1040.4|66813
1615968000000|2021-03-17 08:00:00|1036.8|1035|1044.2|1042.8|1044.4|1043|1036.8|1035|130146
1615968300000|2021-03-17 08:05:00|1044|1043|1045|1044.4|1046.6|1045.8|1042.2|1041.2|76568
1615968600000|2021-03-17 08:10:00|1044.8|1044.2|1044.4|1043.8|1047.8|1047.4|1044|1043.6|46579
1615968900000|2021-03-17 08:15:00|1044.6|1044|1044.2|1043.4|1047|1046.6|1044|1043.4|46302
1615969200000|2021-03-17 08:20:00|1043.4|1043.6|1044.6|1044|1045|1044.6|1041.6|1041|63587
1615969500000|2021-03-17 08:25:00|1044.4|1043.8|1045.8|1045.4|1046|1045.6|1043.4|1042.8|62507
1615969800000|2021-03-17 08:30:00|1046|1045.6|1048.8|1048.4|1049.4|1049|1046|1045.6|145527
1615970100000|2021-03-17 08:35:00|1048.6|1048.6|1049.2|1048.8|1050.4|1050.2|1048|1047.8|127675
1615970400000|2021-03-17 08:40:00|1049|1048.6|1048.2|1047.8|1049.2|1048.8|1047.4|1047|47421
1615970700000|2021-03-17 08:45:00|1048|1047.6|1048.8|1048.2|1049.6|1049.2|1048|1047.6|41554
1615971000000|2021-03-17 08:50:00|1048.6|1048.4|1049.4|1049|1050.4|1050|1047.8|1047.4|74360
1615971300000|2021-03-17 08:55:00|1049.2|1049.2|1048.8|1048.4|1050.4|1050.2|1048.6|1048.2|51851
1615971600000|2021-03-17 09:00:00|1048.6|1048.2|1045.2|1045|1048.6|1048.2|1045|1044.6|33809
1615971900000|2021-03-17 09:05:00|1045.4|1045.2|1046.8|1046.2|1047.2|1047|1045.2|1044.8|42680
1615972200000|2021-03-17 09:10:00|1046.6|1046|1049|1048.6|1049.8|1049.4|1045.6|1045.2|51532
1615972500000|2021-03-17 09:15:00|1048.8|1048.4|1051.2|1051|1052|1051.6|1048.8|1048.4|79037
1615972800000|2021-03-17 09:20:00|1051.4|1051.2|1051.6|1051|1052.6|1052.4|1051.2|1050.6|75733
1615973100000|2021-03-17 09:25:00|1051.4|1050.8|1051.8|1051.4|1053|1052.4|1050.4|1050|39591
1615973400000|2021-03-17 09:30:00|1052|1051.6|1052.4|1052|1052.4|1052.2|1051|1050.6|45092
1615973700000|2021-03-17 09:35:00|1052.6|1052.2|1052.8|1052.4|1054|1053.6|1052.4|1052|86880
1615974000000|2021-03-17 09:40:00|1053|1052.6|1054|1053.6|1054.4|1054.2|1053|1052.6|28517
1615974300000|2021-03-17 09:45:00|1053.8|1053.4|1053.6|1053.2|1054.6|1054.4|1053.4|1052.8|38701
1615974600000|2021-03-17 09:50:00|1053.4|1053|1052.2|1051.6|1053.6|1053.4|1051.8|1051.6|86682
1615974900000|2021-03-17 09:55:00|1052|1051.8|1053.4|1053.2|1053.8|1053.6|1052|1051.8|36448
1615975200000|2021-03-17 10:00:00|1053.2|1053|1053.2|1052.8|1053.8|1053.6|1052.6|1052.4|30167
1615975500000|2021-03-17 10:05:00|1053.4|1053|1055.4|1055|1056.4|1056|1053.4|1053|406660
1615975800000|2021-03-17 10:10:00|1055.2|1054.8|1056.8|1056.2|1058.4|1058.2|1055.2|1054.8|76735
1615976100000|2021-03-17 10:15:00|1056.6|1056|1057.4|1057.2|1057.4|1057.2|1056.2|1055.8|24399
1615976400000|2021-03-17 10:20:00|1057.2|1057|1058|1057.6|1058.6|1058.4|1056.4|1056|87550
1615976700000|2021-03-17 10:25:00|1057.8|1057.4|1058.8|1058.4|1058.8|1058.6|1057.2|1057|40898
1615977000000|2021-03-17 10:30:00|1059|1058.6|1059.8|1059.4|1060.6|1060.4|1058.6|1058.4|232886
1615977300000|2021-03-17 10:35:00|1060|1059.2|1061|1060.8|1061.6|1061.2|1059.8|1059.2|78011
1615977600000|2021-03-17 10:40:00|1061.2|1060.6|1060.4|1060|1061.6|1061.2|1059.6|1059.4|48461
1615977900000|2021-03-17 10:45:00|1060.6|1060.2|1059.8|1059.6|1060.6|1060.4|1059.4|1059|66788
1615978200000|2021-03-17 10:50:00|1060|1059.8|1061.6|1061.2|1061.6|1061.2|1058.6|1058.4|57884
1615978500000|2021-03-17 10:55:00|1061.2|1061|1061.6|1061.2|1062.6|1062.4|1061|1060.6|86682
1615978800000|2021-03-17 11:00:00|1061.4|1061|1060|1059.6|1061.4|1061|1059.2|1058.8|53946
1615979100000|2021-03-17 11:05:00|1059.8|1059.4|1059.8|1059.2|1061.4|1061|1059.2|1058.8|94278
1615979400000|2021-03-17 11:10:00|1059.6|1059|1058.2|1057.8|1059.6|1059|1057.6|1057|75026
1615979700000|2021-03-17 11:15:00|1058|1057.6|1056.2|1055.8|1058.2|1057.8|1056|1055.8|32265
1615980000000|2021-03-17 11:20:00|1056|1055.6|1055.4|1054.8|1056.6|1056.4|1054.4|1054|110552
1615980300000|2021-03-17 11:25:00|1055.2|1054.6|1054.8|1054.6|1055.6|1055.4|1054|1053.6|61539
1615980600000|2021-03-17 11:30:00|1055|1054.8|1055.4|1055|1055.8|1055.4|1053.6|1053.4|177791
1615980900000|2021-03-17 11:35:00|1055.2|1054.8|1055|1054.4|1055.6|1055.2|1053.8|1053.2|16069
1615981200000|2021-03-17 11:40:00|1054.8|1054.2|1053.6|1053.4|1055.2|1055|1052.2|1051.8|77280
1615981500000|2021-03-17 11:45:00|1053.4|1053.2|1054.6|1054.2|1055.4|1055|1053.2|1052.8|41438
1615981800000|2021-03-17 11:50:00|1054.2|1054|1055.4|1055|1055.4|1055.2|1054.2|1053.8|18010
1615982100000|2021-03-17 11:55:00|1055.6|1055.2|1055.4|1055.2|1056|1055.6|1055.2|1054.6|34154
1615982400000|2021-03-17 12:00:00|1055.2|1055|1055|1054.4|1055.4|1055.2|1054.6|1054.2|25760
1615982700000|2021-03-17 12:05:00|1054.8|1054.2|1054.4|1054|1055|1054.6|1053.8|1053.4|29816
1615983000000|2021-03-17 12:10:00|1054.6|1054.2|1056.2|1055.6|1056.4|1056.2|1054.2|1053.8|43713
1615983300000|2021-03-17 12:15:00|1056|1055.8|1055|1054.6|1056.6|1056.2|1055|1054.6|18875
1615983600000|2021-03-17 12:20:00|1055.2|1054.8|1056.6|1056.2|1057|1056.8|1055.2|1054.6|19018
1615983900000|2021-03-17 12:25:00|1056.8|1056|1056.6|1056.2|1057.2|1057|1056.4|1056|18687
1615984200000|2021-03-17 12:30:00|1056.8|1056|1058.6|1058.4|1058.8|1058.6|1055.8|1055.4|26829
1615984500000|2021-03-17 12:35:00|1058.8|1058.2|1057.2|1056.8|1058.8|1058.4|1056.4|1056.2|70993
1615984800000|2021-03-17 12:40:00|1057|1056.4|1057.2|1056.8|1057.6|1057.2|1056|1055.6|23102
1615985100000|2021-03-17 12:45:00|1057|1056.6|1057.4|1057|1057.4|1057.2|1056.4|1056.2|12561
1615985400000|2021-03-17 12:50:00|1057.2|1056.8|1056.6|1056.4|1057.4|1057|1056.4|1056|23694
1615985700000|2021-03-17 12:55:00|1056.8|1056.6|1056.6|1056.2|1057.2|1057|1055.8|1055.4|4850
1615986000000|2021-03-17 13:00:00|1056.4|1056|1055.4|1055|1056.6|1056.4|1055.4|1055|31428
1615986300000|2021-03-17 13:05:00|1055.6|1055.2|1054.2|1053.8|1056|1055.6|1053.6|1053.2|14860
1615986600000|2021-03-17 13:10:00|1054|1053.6|1053.8|1053.6|1054.4|1054|1053.2|1053|21274
1615986900000|2021-03-17 13:15:00|1053.6|1053.4|1053.4|1053|1054.2|1053.8|1053|1052.6|22067
1615987200000|2021-03-17 13:20:00|1053.2|1052.8|1052.8|1052.2|1053.4|1053|1052.2|1052|19588
1615987500000|2021-03-17 13:25:00|1053|1052.4|1050.2|1049.8|1053|1052.8|1049.8|1049.6|66242
1615987800000|2021-03-17 13:30:00|1050.4|1050|1054.2|1053.8|1054.6|1054.2|1050.4|1050|124420
1615988100000|2021-03-17 13:35:00|1054.4|1054|1058|1057.8|1058.2|1057.8|1053.8|1053.4|90991
1615988400000|2021-03-17 13:40:00|1058.2|1057.6|1057|1056.6|1059.8|1059.6|1057|1056.4|93685
1615988700000|2021-03-17 13:45:00|1057.2|1056.8|1055.8|1055.4|1057.8|1057.4|1055.4|1055.2|69219
1615989000000|2021-03-17 13:50:00|1055.6|1055.2|1060.4|1060.2|1060.6|1060.2|1055.4|1055.2|137710
1615989300000|2021-03-17 13:55:00|1060.2|1060|1060.8|1060.4|1061.4|1061.2|1059.8|1059.4|74955
1615989600000|2021-03-17 14:00:00|1061|1060.6|1060.4|1060|1061.4|1061.2|1058.6|1058.2|95308
1615989900000|2021-03-17 14:05:00|1060.2|1060.2|1058|1057.6|1060.6|1060.4|1058|1057.6|200306
1615990200000|2021-03-17 14:10:00|1058.2|1057.8|1056.2|1055.8|1059.6|1059.4|1055.6|1055.2|95842
1615990500000|2021-03-17 14:15:00|1056.4|1056|1055|1054.4|1056.6|1056.2|1054.8|1054.4|41664
1615990800000|2021-03-17 14:20:00|1055.2|1054.6|1052.2|1051.8|1055.4|1055|1052.2|1051.6|99616
1615991100000|2021-03-17 14:25:00|1052.4|1052|1049.2|1048.8|1053.2|1052.8|1049|1048.4|103095
1615991400000|2021-03-17 14:30:00|1049|1048.6|1048.8|1048.6|1050|1049.6|1046.2|1045.8|194092
1615991700000|2021-03-17 14:35:00|1049|1048.8|1048.2|1048|1049.8|1049.2|1047.6|1046.8|167602
1615992000000|2021-03-17 14:40:00|1048|1047.8|1046.2|1045.6|1049|1048.6|1045.4|1045|57233
1615992300000|2021-03-17 14:45:00|1046|1045.4|1046.2|1045.8|1048.2|1047.8|1045.8|1045.4|76985
1615992600000|2021-03-17 14:50:00|1046|1045.6|1046.6|1046.2|1048.2|1047.8|1045.4|1045|70604
1615992900000|2021-03-17 14:55:00|1046.4|1046|1048.2|1047.8|1049.2|1048.8|1044.8|1044.4|102648
1615993200000|2021-03-17 15:00:00|1048|1048|1052.4|1052|1052.6|1052.2|1047.8|1047.6|99960
1615993500000|2021-03-17 15:05:00|1052.6|1052.2|1054.4|1053.8|1054.4|1054|1051.8|1051.4|87017
1615993800000|2021-03-17 15:10:00|1054.2|1053.4|1056.4|1056|1056.4|1056|1054|1053.4|96475
1615994100000|2021-03-17 15:15:00|1056.2|1055.8|1054.4|1054.2|1056.2|1056|1053.4|1053.2|77761
1615994400000|2021-03-17 15:20:00|1054.2|1054|1054.6|1054.2|1055.8|1055.6|1053.6|1053.4|63810
1615994700000|2021-03-17 15:25:00|1054.8|1054.4|1054|1053.8|1055.2|1055|1053.8|1053.4|54767
1615995000000|2021-03-17 15:30:00|1054.2|1054|1055|1054.8|1055.2|1055|1053.6|1053.2|66681
1615995300000|2021-03-17 15:35:00|1054.8|1054.6|1054|1053.8|1056|1055.8|1053.8|1053.4|59886
1615995600000|2021-03-17 15:40:00|1053.8|1053.6|1054.2|1053.8|1054.8|1054.6|1053.8|1053.4|99209
1615995900000|2021-03-17 15:45:00|1054.4|1054|1054.6|1054.4|1055.2|1055|1054.2|1054|89188
1615996200000|2021-03-17 15:50:00|1054.8|1054.6|1054.2|1053.8|1055|1054.8|1053.6|1053.4|86584
1615996500000|2021-03-17 15:55:00|1054|1054|1053.8|1053.4|1055.4|1055|1053.6|1053.4|118544
1615996800000|2021-03-17 16:00:00|1054|1053.6|1051.6|1051.2|1054.8|1054.6|1051.4|1051|119882
1615997100000|2021-03-17 16:05:00|1051.8|1051.4|1051|1050.6|1053.8|1053.4|1050.8|1050.6|205079
1615997400000|2021-03-17 16:10:00|1051.2|1050.8|1050.6|1050.2|1051.6|1051.2|1050.4|1050|72455
1615997700000|2021-03-17 16:15:00|1050.8|1050.4|1050.2|1049.8|1051|1050.8|1049.6|1049.4|93869
1615998000000|2021-03-17 16:20:00|1050.4|1050|1049.2|1048.8|1051.2|1050.8|1049|1048.8|145000
1615998300000|2021-03-17 16:25:00|1049|1049|1051.8|1051.2|1051.8|1051.2|1048.8|1048.4|125422
1616054400000|2021-03-18 08:00:00|1062|1060|1079|1077.8|1084|1083.2|1061.4|1058.6|793084
1616054700000|2021-03-18 08:05:00|1079.2|1078|1082|1081.4|1084.8|1084.4|1077.8|1077|352426
1616055000000|2021-03-18 08:10:00|1081.8|1081.2|1086.4|1085.6|1086.6|1086|1080.2|1079.6|407939
1616055300000|2021-03-18 08:15:00|1086.6|1085.8|1083.4|1082.6|1087.8|1087.4|1083|1082.6|154614
1616055600000|2021-03-18 08:20:00|1083.2|1082.8|1085|1084.6|1085.6|1085|1081.8|1081.2|155919
1616055900000|2021-03-18 08:25:00|1084.8|1084.4|1084.6|1084.2|1086.8|1086.4|1084|1083.6|208460
1616056200000|2021-03-18 08:30:00|1084.4|1084|1084.6|1084.2|1087|1086.6|1084.2|1084|80788
1616056500000|2021-03-18 08:35:00|1084.8|1084.4|1085.6|1085.2|1086|1085.6|1082.8|1082.4|131297
1616056800000|2021-03-18 08:40:00|1085.8|1085.4|1087.4|1087|1090.8|1090.4|1085.8|1085.4|667009
1616057100000|2021-03-18 08:45:00|1087.2|1087.2|1092|1091.6|1092|1091.8|1086|1085.6|391759
1616057400000|2021-03-18 08:50:00|1091|1090.8|1093.2|1092.8|1094.2|1093.8|1089.6|1089.2|358934
1616057700000|2021-03-18 08:55:00|1093|1093|1095.8|1095.2|1096|1095.6|1092|1091.6|315092
1616058000000|2021-03-18 09:00:00|1095.6|1095|1099|1098.6|1099|1098.8|1094.6|1094.2|168885
1616058300000|2021-03-18 09:05:00|1099.2|1098.8|1104.8|1104.6|1106.4|1106|1098.8|1098.4|531001
1616058600000|2021-03-18 09:10:00|1104.6|1104.4|1102.8|1102.4|1105.8|1105.4|1101.6|1101.4|482762
1616058900000|2021-03-18 09:15:00|1102.6|1102.2|1097.4|1097|1103.4|1103|1096.2|1095.4|234530
1616059200000|2021-03-18 09:20:00|1097.6|1097.2|1095.6|1095.4|1101|1100.6|1095.6|1095.4|153975
1616059500000|2021-03-18 09:25:00|1095.8|1095.6|1092|1091.4|1096|1095.6|1091.4|1091.2|125509
1616059800000|2021-03-18 09:30:00|1091.8|1091.6|1092.4|1092.2|1092.8|1092.6|1089.6|1089.2|79753
1616060100000|2021-03-18 09:35:00|1092.2|1091.8|1087.6|1087.4|1092.2|1091.8|1087|1086.6|174388
1616060400000|2021-03-18 09:40:00|1087.4|1087.2|1088.2|1087.8|1089|1088.8|1086.8|1086.2|113324
1616060700000|2021-03-18 09:45:00|1088|1087.6|1085.6|1085|1088.8|1088.4|1085.4|1085|64488
1616061000000|2021-03-18 09:50:00|1085.8|1085.2|1084.8|1084.2|1087.2|1086.4|1084.4|1084|46179
1616061300000|2021-03-18 09:55:00|1085|1084.4|1087.4|1086.8|1088.6|1088|1084.4|1084|102228
1616061600000|2021-03-18 10:00:00|1087.2|1086.6|1085.6|1085.4|1087.4|1086.6|1085|1084.6|78481
1616061900000|2021-03-18 10:05:00|1085.8|1085.6|1084.8|1084.4|1085.8|1085.6|1084.2|1084|36493
1616062200000|2021-03-18 10:10:00|1084.6|1084.6|1085.6|1085.2|1086.8|1086.2|1084.4|1084|58532
1616062500000|2021-03-18 10:15:00|1085.8|1085.4|1085|1084.6|1087|1086.6|1085|1084.6|49605
1616062800000|2021-03-18 10:20:00|1084.8|1084.8|1083.8|1083.6|1085.8|1085.4|1083.2|1083|102876
1616063100000|2021-03-18 10:25:00|1083.6|1083.4|1086.4|1086|1087.4|1087|1083.2|1083|159027
1616063400000|2021-03-18 10:30:00|1086.6|1086.2|1088.6|1088.2|1090.8|1090.4|1086.6|1086.2|66618
1616063700000|2021-03-18 10:35:00|1088.4|1088|1085.8|1085.4|1088.4|1088|1084.2|1083.8|44324
1616064000000|2021-03-18 10:40:00|1085.6|1085.2|1087|1086.6|1087.6|1087|1084.2|1084|74542
1616064300000|2021-03-18 10:45:00|1086.8|1086.4|1089.2|1088.8|1091|1090.6|1086.6|1086.2|79943
1616064600000|2021-03-18 10:50:00|1089|1088.6|1087.6|1087.2|1090.2|1089.4|1087|1086.6|25696
1616064900000|2021-03-18 10:55:00|1087.4|1087|1085.8|1085.6|1088.4|1087.8|1085.4|1085|46199
1616065200000|2021-03-18 11:00:00|1086|1085.8|1085.8|1085.4|1086.8|1086.6|1084.4|1083.8|60151
1616065500000|2021-03-18 11:05:00|1086|1086|1086.6|1086.2|1088|1087.4|1085.8|1085.4|37717
1616065800000|2021-03-18 11:10:00|1086.4|1086|1085.8|1085.4|1086.6|1086.2|1085.2|1084.8|20267
1616066100000|2021-03-18 11:15:00|1085.6|1085.2|1085|1084.6|1086|1085.6|1084.4|1084|67096
1616066400000|2021-03-18 11:20:00|1085.2|1084.8|1083.4|1083|1085.4|1085|1082|1081.8|105012
1616066700000|2021-03-18 11:25:00|1083.6|1083.2|1085.2|1084.8|1085.6|1085.2|1083.2|1082.8|46712
1616067000000|2021-03-18 11:30:00|1085.6|1085|1083.8|1083.4|1085.6|1085.2|1083.4|1083.2|57802
1616067300000|2021-03-18 11:35:00|1083.6|1083.2|1083.4|1083|1085|1084.6|1082|1081.4|82421
1616067600000|2021-03-18 11:40:00|1083.6|1083.2|1083.4|1083|1084|1083.8|1082.4|1082.2|40793
1616067900000|2021-03-18 11:45:00|1083.6|1082.8|1084.2|1083.8|1084.4|1084.2|1083|1082.6|88084
1616068200000|2021-03-18 11:50:00|1084|1083.6|1084.4|1084.2|1085.2|1085|1083.2|1083|118184
1616068500000|2021-03-18 11:55:00|1084.2|1084|1086.4|1086.2|1087.2|1087|1084.2|1083.8|51747
1616068800000|2021-03-18 12:00:00|1086.2|1085.6|1084.8|1084.4|1086.6|1086.2|1084.6|1084|23025
1616069100000|2021-03-18 12:05:00|1085.2|1084.6|1087.8|1087.4|1089|1088.8|1085.2|1084.6|59492
1616069400000|2021-03-18 12:10:00|1088|1087.2|1085.2|1084.6|1088|1087.2|1084.8|1084.2|18150
1616069700000|2021-03-18 12:15:00|1085|1084.4|1085|1084.6|1085.4|1085|1083.4|1083|34263
1616070000000|2021-03-18 12:20:00|1084.8|1084.4|1086.6|1086.2|1087.8|1087.2|1084.4|1084|22681
1616070300000|2021-03-18 12:25:00|1086.8|1086.4|1088.8|1088.4|1089|1088.6|1086.6|1086.2|36108
1616070600000|2021-03-18 12:30:00|1088.6|1088.6|1089.8|1089.4|1089.8|1089.4|1087.4|1087|94538
1616070900000|2021-03-18 12:35:00|1090|1089.6|1090.2|1089.8|1092|1091.8|1089|1088.6|94472
1616071200000|2021-03-18 12:40:00|1090.4|1090|1090.2|1089.6|1090.8|1090.6|1088|1087.6|70450
1616071500000|2021-03-18 12:45:00|1090.4|1089.8|1089.2|1088.8|1090.4|1090|1089|1088.6|35835
1616071800000|2021-03-18 12:50:00|1089.4|1089|1092|1091.6|1092.8|1092.4|1089.4|1089|99291
1616072100000|2021-03-18 12:55:00|1092.2|1091.8|1090.4|1090|1092.4|1092|1090.2|1089.8|52273
1616072400000|2021-03-18 13:00:00|1090|1089.8|1088.8|1088.4|1090.2|1090|1088.4|1088|65338
1616072700000|2021-03-18 13:05:00|1088.6|1088.6|1086.6|1086.2|1089.6|1089.2|1086.2|1085.8|83926
1616073000000|2021-03-18 13:10:00|1085.6|1086|1088|1087.4|1088.8|1088.4|1085.6|1085.4|149353
1616073300000|2021-03-18 13:15:00|1087.8|1087.6|1086|1085.6|1088.8|1088.6|1085.8|1085.4|41461
1616073600000|2021-03-18 13:20:00|1086.2|1085.8|1085.8|1085.6|1087|1086.6|1085.8|1085.4|42236
1616073900000|2021-03-18 13:25:00|1085.6|1085.4|1086.8|1086.4|1087.2|1086.8|1085.6|1085.2|41948
1616074200000|2021-03-18 13:30:00|1086.6|1086.6|1089.6|1089|1089.8|1089.6|1085.6|1085.2|114381
1616074500000|2021-03-18 13:35:00|1089.8|1089.2|1090.6|1090|1091.6|1091.2|1088.8|1088.2|85815
1616074800000|2021-03-18 13:40:00|1090.4|1089.8|1089.2|1089|1091.4|1091.2|1089.2|1088.8|56761
1616075100000|2021-03-18 13:45:00|1089|1088.8|1090.2|1089.8|1091|1090.6|1088|1087.6|81786
1616075400000|2021-03-18 13:50:00|1090|1089.6|1092.2|1091.8|1092.8|1092.6|1088.8|1088.2|114129
1616075700000|2021-03-18 13:55:00|1092.4|1092|1094.4|1094|1094.6|1094.2|1091.8|1091.4|111260
1616076000000|2021-03-18 14:00:00|1094.6|1094.2|1093.8|1093.4|1095.4|1095.2|1092.4|1091.8|192670
1616076300000|2021-03-18 14:05:00|1093.6|1093.2|1097|1096.6|1097|1096.6|1093|1092.6|105753
1616076600000|2021-03-18 14:10:00|1096.8|1096.4|1095.4|1095|1096.8|1096.4|1093.4|1093|62521
1616076900000|2021-03-18 14:15:00|1095.2|1094.8|1094.2|1093.6|1096.6|1096.4|1094|1093.6|110581
1616077200000|2021-03-18 14:20:00|1094.4|1093.8|1098|1097.6|1098.6|1098.2|1093.6|1093.2|100401
1616077500000|2021-03-18 14:25:00|1097.8|1097.8|1099.4|1099.2|1100|1099.6|1097.4|1097|118876
1616077800000|2021-03-18 14:30:00|1099.6|1099.4|1103.8|1103.4|1104|1103.8|1099.4|1098.8|423565
1616078100000|2021-03-18 14:35:00|1104|1103.6|1104|1103.6|1106|1105.4|1103|1102.6|289057
1616078400000|2021-03-18 14:40:00|1103.8|1103.4|1099|1098.6|1104.2|1103.8|1098.2|1097.8|94646
1616078700000|2021-03-18 14:45:00|1098.8|1098.4|1101.8|1101.4|1103.4|1103|1098.8|1098.4|71795
1616079000000|2021-03-18 14:50:00|1101.6|1101.2|1098.2|1097.8|1102.2|1102|1097|1096.6|202754
1616079300000|2021-03-18 14:55:00|1098.4|1098|1100.8|1100.4|1101.8|1101.4|1097.8|1097.2|96599
1616079600000|2021-03-18 15:00:00|1101|1100.6|1099.4|1099.2|1102|1101.6|1098.4|1098|111413
1616079900000|2021-03-18 15:05:00|1099.6|1099|1102.6|1102.2|1103.4|1103|1099.4|1099|217095
1616080200000|2021-03-18 15:10:00|1102.8|1102.4|1104|1103.6|1104.2|1104|1100.8|1100.4|161844
1616080500000|2021-03-18 15:15:00|1103.8|1103.4|1101.2|1100.8|1104|1103.4|1101|1100.8|150248
1616080800000|2021-03-18 15:20:00|1101|1101|1100.8|1100.6|1102.8|1102.4|1100.8|1100.4|172715
1616081100000|2021-03-18 15:25:00|1100.6|1100.4|1098.2|1097.8|1100.8|1100.4|1097.4|1097|80825
1616081400000|2021-03-18 15:30:00|1098.4|1098|1100.8|1100.6|1101.2|1101|1098.4|1097.8|107942
1616081700000|2021-03-18 15:35:00|1101|1100.8|1101.8|1101.2|1102.4|1102|1100.4|1100.2|118702
1616082000000|2021-03-18 15:40:00|1101.6|1101.4|1102.8|1102.4|1103.4|1103|1101|1100.8|51746
1616082300000|2021-03-18 15:45:00|1103|1102.6|1103|1102.8|1103.2|1102.8|1101.6|1101.2|121893
1616082600000|2021-03-18 15:50:00|1102.8|1102.6|1105|1104.8|1105.8|1105.4|1102.8|1102.4|194393
1616082900000|2021-03-18 15:55:00|1105.2|1105|1106.2|1106|1107|1106.8|1104.4|1104|111017
1616083200000|2021-03-18 16:00:00|1106|1105.6|1104.4|1104|1106|1105.6|1103.6|1103|194031
1616083500000|2021-03-18 16:05:00|1104.2|1103.6|1104.2|1103.8|1104.4|1104.2|1102.8|1102.6|204303
1616083800000|2021-03-18 16:10:00|1104|1104|1103|1102.6|1104.8|1104.4|1102.8|1102.4|192347
1616084100000|2021-03-18 16:15:00|1102.8|1102.8|1101.4|1101|1103.4|1103.2|1101.2|1100.8|101202
1616084400000|2021-03-18 16:20:00|1101.2|1100.8|1101|1100.8|1102|1101.8|1099.8|1099.4|188064
1616084700000|2021-03-18 16:25:00|1101.4|1101|1102|1101.6|1102.6|1102.4|1100.8|1100.6|223601
1616140800000|2021-03-19 08:00:00|1090|1088.8|1094.6|1093.6|1098|1097.4|1088.4|1086|537875
1616141100000|2021-03-19 08:05:00|1094.8|1093.8|1099.4|1099|1102.8|1102.2|1094.8|1093.8|241526
1616141400000|2021-03-19 08:10:00|1099.2|1098.8|1098|1097.6|1101.8|1101.2|1096.2|1095.8|112079
1616141700000|2021-03-19 08:15:00|1098.2|1097.8|1101.2|1100.8|1102.4|1101.8|1096|1095.6|134852
1616142000000|2021-03-19 08:20:00|1101|1100.6|1098.2|1097.8|1101.2|1101|1098|1097.4|44339
1616142300000|2021-03-19 08:25:00|1098.4|1098|1101.6|1100.8|1103.4|1103|1096.6|1096.2|148168
1616142600000|2021-03-19 08:30:00|1102|1101|1099.4|1099|1103.4|1102.8|1098|1097.6|128737
1616142900000|2021-03-19 08:35:00|1099.6|1099.2|1097|1096.4|1100.6|1100.2|1096.6|1096|78396
1616143200000|2021-03-19 08:40:00|1096.8|1096.2|1094.4|1093.6|1097.8|1097.4|1093.6|1093|173045
1616143500000|2021-03-19 08:45:00|1094.6|1093.8|1095.2|1094.8|1097.2|1097|1093.2|1092.8|108518
1616143800000|2021-03-19 08:50:00|1095.4|1095|1096|1095.6|1097.2|1096.8|1094.6|1094|124194
1616144100000|2021-03-19 08:55:00|1095.8|1095.4|1092.4|1092.2|1095.8|1095.4|1091.8|1091.2|122142
1616144400000|2021-03-19 09:00:00|1092.6|1092.4|1091|1090.6|1094.4|1094.2|1090.6|1090.4|133266
1616144700000|2021-03-19 09:05:00|1090.8|1090.4|1089.4|1089|1091.2|1091|1089.4|1089|118019
1616145000000|2021-03-19 09:10:00|1089.2|1089.2|1092.4|1092|1094.6|1094.4|1089.2|1089|105416
1616145300000|2021-03-19 09:15:00|1092.2|1091.8|1091.2|1090.8|1093|1092.8|1090.2|1090|45038
1616145600000|2021-03-19 09:20:00|1091.4|1091|1092|1091.6|1092|1091.6|1089.4|1089|68819
1616145900000|2021-03-19 09:25:00|1091.8|1091.4|1087.6|1087|1092.2|1092|1087.2|1087|66350
1616146200000|2021-03-19 09:30:00|1087.4|1087.2|1090.6|1090|1091.6|1091.2|1087.4|1087|93265
1616146500000|2021-03-19 09:35:00|1090.4|1090.2|1090.2|1089.8|1090.8|1090.4|1088.6|1088.2|68352
1616146800000|2021-03-19 09:40:00|1090.4|1090|1087.4|1087|1091.4|1091.2|1087|1086.6|69984
1616147100000|2021-03-19 09:45:00|1087.6|1087.2|1089|1088.6|1089.8|1089.6|1087|1086.8|85229
1616147400000|2021-03-19 09:50:00|1089.4|1088.8|1090.2|1090|1091|1090.8|1088.4|1088|130499
1616147700000|2021-03-19 09:55:00|1090|1089.2|1091.8|1091.6|1091.8|1091.6|1089.8|1089.2|88804
1616148000000|2021-03-19 10:00:00|1092|1091.8|1091|1090.8|1092.6|1092.4|1089.8|1089.6|122690
1616148300000|2021-03-19 10:05:00|1091.2|1091|1089.2|1088.6|1091.6|1091.2|1088|1087.6|109149
1616148600000|2021-03-19 10:10:00|1089|1088.4|1085.8|1085.6|1089|1088.4|1084.6|1084.2|172332
1616148900000|2021-03-19 10:15:00|1086.2|1085.4|1086|1085.4|1088.2|1087.8|1085|1084.6|104931
1616149200000|2021-03-19 10:20:00|1085.8|1085.6|1085.2|1084.8|1086.8|1086.4|1083.4|1083.2|91578
1616149500000|2021-03-19 10:25:00|1085.4|1085|1088|1087.6|1088.2|1088|1085.4|1084.8|49891
1616149800000|2021-03-19 10:30:00|1088.2|1087.8|1087.6|1087.2|1089.6|1089.2|1087.4|1087|174509
1616150100000|2021-03-19 10:35:00|1087.8|1087.4|1089.2|1088.8|1089.4|1089|1086|1085.4|44877
1616150400000|2021-03-19 10:40:00|1089.6|1089|1089.4|1089|1091.2|1091|1089|1088.4|176579
1616150700000|2021-03-19 10:45:00|1089.6|1089.2|1087.6|1087.2|1090.4|1090|1086.8|1086.2|106627
1616151000000|2021-03-19 10:50:00|1087.4|1087|1088.6|1088.2|1092|1091.6|1087.4|1087|618177
1616151300000|2021-03-19 10:55:00|1088.8|1088|1085.8|1085.4|1089.6|1089.4|1084.6|1084.4|706869
1616151600000|2021-03-19 11:00:00|1086|1085.2|1087.4|1086.8|1088.4|1087.8|1084.6|1084|145602
1616151900000|2021-03-19 11:05:00|1086.8|1086.6|1085.8|1085.4|1087.6|1087.2|1084.8|1084.4|121027
1616152200000|2021-03-19 11:10:00|1086|1085.6|1086.6|1086|1087.4|1087|1085.4|1085|70599
1616152500000|2021-03-19 11:15:00|1086.4|1086.2|1085.6|1085|1087.4|1087|1085.4|1085|58590
1616152800000|2021-03-19 11:20:00|1085.4|1084.8|1084.4|1084|1086|1085.4|1084.2|1083.8|41112
1616153100000|2021-03-19 11:25:00|1084.2|1083.8|1085.2|1084.8|1086.6|1086.2|1082.8|1082.4|170622
1616153400000|2021-03-19 11:30:00|1085.4|1085|1085.4|1085.2|1086|1085.8|1084.8|1084.2|36247
1616153700000|2021-03-19 11:35:00|1085.2|1085|1084.4|1083.8|1085.2|1085|1083.2|1083|37736
1616154000000|2021-03-19 11:40:00|1084.6|1084|1080|1079.6|1085.4|1085.2|1079|1078.4|188689
1616154300000|2021-03-19 11:45:00|1080.2|1079.8|1081.2|1080.8|1081.2|1081|1079.4|1079|44489
1616154600000|2021-03-19 11:50:00|1081|1080.6|1081.4|1081|1081.8|1081.4|1079.6|1079.2|48829
1616154900000|2021-03-19 11:55:00|1081.6|1081.2|1083.2|1082.8|1083.8|1083.2|1081.6|1081.2|55128
1616155200000|2021-03-19 12:00:00|1083.4|1083|1083|1082.6|1083.4|1083.2|1083|1082.6|3308
1616155500000|2021-03-19 12:05:00|1084.4|1082.2|1080|1079.6|1084.8|1084.2|1079.6|1079.2|3118649
1616155800000|2021-03-19 12:10:00|1079.8|1079.4|1076.6|1076.4|1080.6|1080.2|1076.4|1076.2|94419
1616156100000|2021-03-19 12:15:00|1077|1076.6|1080.2|1079.8|1080.8|1080.4|1076.6|1076.6|82651
1616156400000|2021-03-19 12:20:00|1080.4|1080|1078.6|1078.2|1081.2|1080.8|1078.2|1077.6|53417
1616156700000|2021-03-19 12:25:00|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1076.6|1076.4|55320
1616157000000|2021-03-19 12:30:00|1078.4|1078|1080.6|1080.2|1080.6|1080.2|1078.4|1078|59521
1616157300000|2021-03-19 12:35:00|1080.4|1080|1078.8|1078.2|1080.4|1080|1078.6|1078.2|34802
1616157600000|2021-03-19 12:40:00|1078.6|1078.4|1080.8|1080.2|1081.6|1081.2|1078.4|1078.2|59387
1616157900000|2021-03-19 12:45:00|1080|1080.4|1078.4|1078|1080.4|1080.4|1077.8|1077.6|71672
1616158200000|2021-03-19 12:50:00|1078.2|1077.8|1076|1075.6|1078.4|1077.8|1075.4|1075.2|79620
1616158500000|2021-03-19 12:55:00|1076.2|1075.8|1075.6|1075.2|1076.8|1076.6|1075.2|1075|49135
1616158800000|2021-03-19 13:00:00|1075.4|1075|1072.2|1071.8|1077|1076.8|1071.8|1071.6|362335
1616159100000|2021-03-19 13:05:00|1072|1072|1069.4|1069|1073.4|1073.2|1069.4|1069|253210
1616159400000|2021-03-19 13:10:00|1069.6|1069.2|1068|1067.6|1071|1070.6|1068|1067.6|164756
1616159700000|2021-03-19 13:15:00|1067.8|1067.4|1064.8|1064.6|1068.8|1068.6|1064.4|1063.8|408969
1616160000000|2021-03-19 13:20:00|1065|1064.8|1061.6|1061.2|1065|1064.8|1061.4|1061.2|190085
1616160300000|2021-03-19 13:25:00|1061.8|1061.4|1063.6|1063|1064.6|1064.4|1060|1059.8|130871
1616160600000|2021-03-19 13:30:00|1063.4|1062.8|1056.8|1056|1063.6|1063.2|1056.4|1055.6|342427
1616160900000|2021-03-19 13:35:00|1056.6|1055.8|1053.4|1052.8|1059.6|1058.8|1052.8|1052.2|317605
1616161200000|2021-03-19 13:40:00|1053.6|1052.6|1048.8|1048.4|1053.6|1053.4|1048.8|1048.4|291179
1616161500000|2021-03-19 13:45:00|1049|1048.6|1054.2|1053.6|1054.6|1054|1048.2|1048|353437
1616161800000|2021-03-19 13:50:00|1054.4|1053.8|1057.4|1056.8|1060.8|1060.6|1054.2|1053.8|295312
1616162100000|2021-03-19 13:55:00|1057.2|1057|1056|1055.4|1059.2|1058.2|1051.4|1051|267360
1616162400000|2021-03-19 14:00:00|1056.2|1055.2|1055.4|1054.8|1057.8|1057|1052.6|1052.2|190380
1616162700000|2021-03-19 14:05:00|1055.2|1054.6|1055.8|1055.4|1056|1055.6|1052.8|1052.4|122262
1616163000000|2021-03-19 14:10:00|1056|1055.6|1055.8|1055.2|1056.6|1056.2|1052.2|1052|134698
1616163300000|2021-03-19 14:15:00|1055.6|1055|1056.2|1055.6|1056.8|1056.4|1052.8|1052.4|148467
1616163600000|2021-03-19 14:20:00|1056|1055.4|1057|1056.6|1059|1058.4|1055.6|1055.2|100285
1616163900000|2021-03-19 14:25:00|1057.2|1056.8|1054.4|1054|1058.6|1058.2|1054.2|1054|60541
1616164200000|2021-03-19 14:30:00|1054.6|1054.2|1053|1052.6|1057.4|1057|1052.2|1052|171613
1616164500000|2021-03-19 14:35:00|1053.2|1052.8|1052.6|1052|1054|1053.4|1050.4|1050|136398
1616164800000|2021-03-19 14:40:00|1052.8|1052.2|1052.8|1052.4|1055|1054.4|1052.4|1051.8|69912
1616165100000|2021-03-19 14:45:00|1052.6|1052.2|1056.6|1056|1057.4|1057.2|1052.4|1052|146433
1616165400000|2021-03-19 14:50:00|1056.8|1056.2|1060.6|1060|1061|1060.8|1056.8|1056.2|84659
1616165700000|2021-03-19 14:55:00|1060.4|1059.8|1060|1059.4|1060.8|1060.4|1058|1057.4|136012
1616166000000|2021-03-19 15:00:00|1060.2|1059.6|1059.4|1058.8|1060.8|1060.4|1057.6|1057.2|104848
1616166300000|2021-03-19 15:05:00|1059.2|1058.6|1061.8|1061.4|1062|1061.6|1059|1058.4|94000
1616166600000|2021-03-19 15:10:00|1062|1061.6|1060.4|1059.8|1062.6|1062|1058.4|1058|98527
1616166900000|2021-03-19 15:15:00|1060.2|1060|1057.8|1057.6|1061.6|1061.4|1057.4|1057|184714
1616167200000|2021-03-19 15:20:00|1057.6|1057.4|1057.8|1057.4|1058.8|1058.4|1057.4|1057|110566
1616167500000|2021-03-19 15:25:00|1057.6|1057.6|1057|1056.8|1058.8|1058.4|1056.4|1056|145743
1616167800000|2021-03-19 15:30:00|1057.2|1057|1061.2|1061|1061.2|1061|1057|1056.6|54320
1616168100000|2021-03-19 15:35:00|1061|1060.8|1060.6|1060.2|1061.6|1061.2|1059.8|1059.4|42223
1616168400000|2021-03-19 15:40:00|1060.8|1060.4|1064.4|1064|1064.4|1064|1060.6|1060.2|128076
1616168700000|2021-03-19 15:45:00|1064.6|1064.2|1064.4|1064|1066.2|1065.6|1064.4|1064|94846
1616169000000|2021-03-19 15:50:00|1064.2|1064.2|1062.4|1062|1065.2|1065|1062.2|1061.8|142222
1616169300000|2021-03-19 15:55:00|1062.6|1062.2|1058.6|1058.2|1063|1062.6|1058.4|1058|120029
1616169600000|2021-03-19 16:00:00|1058.8|1058.4|1064.2|1064|1065|1064.4|1058.8|1058.4|152225
1616169900000|2021-03-19 16:05:00|1064|1063.8|1064|1063.8|1064.2|1064|1062.2|1062|183375
1616170200000|2021-03-19 16:10:00|1063.8|1063.6|1065|1064.6|1065.4|1065.2|1063.4|1063.2|114747
1616170500000|2021-03-19 16:15:00|1064.8|1064.8|1064.8|1064.6|1066.2|1066|1063.8|1063.6|199422
1616170800000|2021-03-19 16:20:00|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064|1063.8|169226
1616171100000|2021-03-19 16:25:00|1064.4|1064|1063.6|1062.6|1065.4|1065|1062.8|1062.4|173252
1616400000000|2021-03-22 08:00:00|1058|1056|1050|1049|1059|1058|1049.4|1049|262501
1616400300000|2021-03-22 08:05:00|1050.2|1049.2|1053.6|1053|1054|1053|1047.6|1047.4|195197
1616400600000|2021-03-22 08:10:00|1053.4|1052.8|1056.4|1056.2|1056.8|1056.6|1051|1050.4|100368
1616400900000|2021-03-22 08:15:00|1056.6|1055.8|1061.6|1060.8|1062.4|1061.6|1055.8|1055.4|118522
1616401200000|2021-03-22 08:20:00|1061.8|1061|1062.6|1062.2|1064.4|1064|1061.2|1060.6|84841
1616401500000|2021-03-22 08:25:00|1062.8|1062.4|1065.4|1064.8|1068.4|1067.6|1061.4|1061.2|171002
1616401800000|2021-03-22 08:30:00|1065.6|1065|1070.6|1069.8|1070.8|1070.2|1065.4|1064.8|274913
1616402100000|2021-03-22 08:35:00|1070.4|1069.6|1066.4|1065.8|1071.6|1071|1066.4|1065.8|62474
1616402400000|2021-03-22 08:40:00|1065.8|1065|1070|1069.4|1070.4|1070|1065.4|1065|67501
1616402700000|2021-03-22 08:45:00|1070.2|1069.6|1070.2|1069.6|1071.2|1070.8|1068.6|1068.2|75913
1616403000000|2021-03-22 08:50:00|1070|1069.4|1070.2|1070|1072|1071.8|1069.2|1068.8|85943
1616403300000|2021-03-22 08:55:00|1070|1069.8|1068.6|1067.8|1070.8|1070.4|1066.8|1066.4|79425
1616403600000|2021-03-22 09:00:00|1068.4|1068|1067.8|1067.2|1069.4|1069|1066.6|1066.2|32905
1616403900000|2021-03-22 09:05:00|1068|1067.4|1065.6|1065|1068|1067.6|1065.2|1064.8|33759
1616404200000|2021-03-22 09:10:00|1065.4|1064.8|1064.2|1064|1065.8|1065.2|1064|1063.6|44624
1616404500000|2021-03-22 09:15:00|1064.4|1064.2|1062.4|1062|1065.4|1065|1062.2|1062|52719
1616404800000|2021-03-22 09:20:00|1062.2|1062.2|1063.2|1062.8|1063.8|1063.4|1062|1061.8|38395
1616405100000|2021-03-22 09:25:00|1063|1062.6|1065.6|1065.2|1065.6|1065.2|1062.4|1062|41816
1616405400000|2021-03-22 09:30:00|1065.8|1065.4|1064.6|1064|1066.8|1066.4|1064.2|1063.8|23209
1616405700000|2021-03-22 09:35:00|1064.8|1064.2|1066.2|1065.8|1068|1067.6|1064.8|1064.2|36227
1616406000000|2021-03-22 09:40:00|1066.4|1066|1067.4|1067|1067.4|1067.2|1065.6|1065.2|26410
1616406300000|2021-03-22 09:45:00|1067.6|1067.2|1064.4|1064|1067.6|1067.2|1064.2|1063.8|31102
1616406600000|2021-03-22 09:50:00|1064.6|1063.8|1066.2|1065.8|1066.6|1066.2|1064.2|1063.8|24607
1616406900000|2021-03-22 09:55:00|1066|1065.6|1065|1064.4|1066.2|1065.8|1063.6|1063.4|17663
1616407200000|2021-03-22 10:00:00|1064.8|1064.2|1064.8|1064.4|1065|1064.8|1063.4|1063.2|24049
1616407500000|2021-03-22 10:05:00|1064.6|1064.2|1064.6|1064.2|1065.6|1065.2|1064.4|1063.8|37693
1616407800000|2021-03-22 10:10:00|1064.4|1064.4|1065.4|1064.8|1067|1066.4|1064.4|1064.2|40221
1616408100000|2021-03-22 10:15:00|1065.6|1065|1067.6|1067.2|1068|1067.8|1065.4|1065|60509
1616408400000|2021-03-22 10:20:00|1067.4|1067.4|1066.2|1065.6|1067.4|1067.4|1065.2|1065|36492
1616408700000|2021-03-22 10:25:00|1066|1065.8|1065.6|1065.2|1066.2|1065.8|1065|1064.6|44864
1616409000000|2021-03-22 10:30:00|1065.8|1065.4|1065|1064.6|1066.2|1066|1064.6|1064.2|48000
1616409300000|2021-03-22 10:35:00|1064.8|1064.4|1063.2|1062.8|1064.8|1064.6|1063|1062.6|20509
1616409600000|2021-03-22 10:40:00|1063|1062.6|1064|1063.6|1064|1063.6|1062.4|1062.2|12795
1616409900000|2021-03-22 10:45:00|1063.8|1063.4|1064|1063.6|1064.4|1064.2|1062.8|1062.6|26744
1616410200000|2021-03-22 10:50:00|1064.2|1063.8|1063.4|1062.8|1064.4|1064|1062.2|1061.8|31757
1616410500000|2021-03-22 10:55:00|1063.6|1063|1063.8|1063.4|1064.2|1064|1062.8|1062.4|19487
1616410800000|2021-03-22 11:00:00|1063.6|1063.2|1063.8|1063.4|1064.6|1064.4|1063.2|1062.8|43574
1616411100000|2021-03-22 11:05:00|1064|1063.6|1062.4|1062.2|1064|1063.6|1062.4|1062|35763
1616411400000|2021-03-22 11:10:00|1062.6|1062|1061.8|1061.4|1062.8|1062.4|1061.8|1061.4|23961
1616411700000|2021-03-22 11:15:00|1062|1061.6|1061|1060.4|1062|1061.6|1060.6|1060.2|52629
1616412000000|2021-03-22 11:20:00|1061.2|1060.6|1059|1058.6|1061.2|1060.8|1058.8|1058.4|54054
1616412300000|2021-03-22 11:25:00|1058.8|1058.4|1057.6|1057.2|1058.8|1058.4|1057.6|1057.2|46254
1616412600000|2021-03-22 11:30:00|1057.8|1057|1058.6|1058.2|1059|1058.8|1057|1056.8|74855
1616412900000|2021-03-22 11:35:00|1058.4|1058|1057.4|1057.2|1058.4|1058.2|1057|1056.6|25867
1616413200000|2021-03-22 11:40:00|1057.2|1057|1056.2|1055.8|1057.4|1057.2|1055.4|1055|36884
1616413500000|2021-03-22 11:45:00|1055.8|1055.6|1055.6|1055.2|1057.2|1057|1055.6|1055.2|41038
1616413800000|2021-03-22 11:50:00|1055.8|1055.4|1053.6|1053.2|1055.8|1055.6|1053.6|1053.2|67302
1616414100000|2021-03-22 11:55:00|1053.8|1053.4|1054.2|1054|1054.6|1054.4|1053.8|1053.2|61707
1616414400000|2021-03-22 12:00:00|1054.8|1054.6|1054.4|1054|1055|1054.6|1054.2|1053.8|16846
1616414700000|2021-03-22 12:05:00|1054.2|1054.2|1053.6|1053.2|1054.6|1054.2|1052.8|1052.6|37925
1616415000000|2021-03-22 12:10:00|1053.8|1053|1055.6|1055|1055.6|1055|1053.8|1053|14320
1616415300000|2021-03-22 12:15:00|1055.4|1055.2|1055|1054.6|1055.8|1055.4|1054.6|1054.2|34675
1616415600000|2021-03-22 12:20:00|1055.2|1054.8|1058.2|1057.8|1059|1058.8|1055.2|1054.8|32586
1616415900000|2021-03-22 12:25:00|1058.4|1058|1058|1057.4|1058.4|1058|1057.4|1057|7760
1616416200000|2021-03-22 12:30:00|1057.8|1057.2|1057.8|1057.4|1058.4|1058|1057|1056.4|18439
1616416500000|2021-03-22 12:35:00|1057.6|1057.2|1057|1056.6|1058.6|1058|1056.8|1056.4|7562
1616416800000|2021-03-22 12:40:00|1056.8|1056.4|1057|1056.6|1057.4|1057|1056.6|1056.4|5094
1616417100000|2021-03-22 12:45:00|1056.8|1056.4|1056.8|1056.4|1057.2|1057|1056.4|1056.2|26885
1616417400000|2021-03-22 12:50:00|1056.6|1056.2|1057.6|1057.2|1058|1057.6|1055.6|1055.4|37125
1616417700000|2021-03-22 12:55:00|1057.4|1057|1057.6|1057.4|1058.4|1058|1057|1056.8|28453
1616418000000|2021-03-22 13:00:00|1057.4|1057.2|1057.2|1056.8|1058.2|1058|1057|1056.8|16136
1616418300000|2021-03-22 13:05:00|1057.4|1057|1055|1054.6|1057.4|1057.2|1054.4|1054|76626
1616418600000|2021-03-22 13:10:00|1055.2|1054.8|1055.6|1055.2|1056.8|1056.4|1054.4|1054.2|109671
1616418900000|2021-03-22 13:15:00|1055.4|1055.6|1056.6|1056.2|1057|1056.6|1055.4|1055.2|30018
1616419200000|2021-03-22 13:20:00|1056.8|1056.4|1056|1055.6|1056.8|1056.4|1055.8|1055.4|16207
1616419500000|2021-03-22 13:25:00|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.2|1055|30733
1616419800000|2021-03-22 13:30:00|1056|1056|1050.4|1050.2|1056.8|1056.6|1050.4|1050|143268
1616420100000|2021-03-22 13:35:00|1050.6|1050.4|1050.8|1050.4|1051.6|1051.2|1049|1048.8|126801
1616420400000|2021-03-22 13:40:00|1051|1050.6|1050.8|1050.2|1051.4|1051|1048.4|1048|78413
1616420700000|2021-03-22 13:45:00|1051|1050.4|1052.4|1052|1052.8|1052.4|1049.8|1049.4|48043
1616421000000|2021-03-22 13:50:00|1052.6|1052.2|1052.8|1052.2|1054.2|1053.6|1051.6|1051.2|72501
1616421300000|2021-03-22 13:55:00|1052.6|1052|1050.2|1049.8|1052.6|1052.2|1050|1049.6|129109
1616421600000|2021-03-22 14:00:00|1050|1050|1049.8|1049.6|1051|1050.6|1048.6|1048.4|96195
1616421900000|2021-03-22 14:05:00|1050|1049.4|1048.2|1047.8|1050.8|1050.2|1047.8|1047.6|112306
1616422200000|2021-03-22 14:10:00|1048.4|1048|1048.8|1048.4|1050|1049.8|1047.2|1047|102194
1616422500000|2021-03-22 14:15:00|1048.6|1048.2|1050.2|1049.8|1051.4|1051|1048.4|1048|81991
1616422800000|2021-03-22 14:20:00|1050|1049.6|1049|1048.6|1050.6|1050.2|1048.4|1048.2|61555
1616423100000|2021-03-22 14:25:00|1048.8|1048.4|1048|1047.4|1049.8|1049.4|1046.8|1046.6|87253
1616423400000|2021-03-22 14:30:00|1048.2|1047.6|1046.8|1046.4|1049.2|1049|1046.8|1046.4|90055
1616423700000|2021-03-22 14:35:00|1047|1046.6|1047.6|1047.4|1047.6|1047.4|1046.4|1046|29597
1616424000000|2021-03-22 14:40:00|1047.8|1047.6|1050.2|1049.8|1050.6|1050.4|1047.6|1047.2|79748
1616424300000|2021-03-22 14:45:00|1050.4|1050|1051.6|1051.2|1053|1052.8|1050.4|1049.8|88101
1616424600000|2021-03-22 14:50:00|1051.8|1051.4|1049.6|1049.4|1052.2|1052|1049.4|1049|45544
1616424900000|2021-03-22 14:55:00|1049.4|1049.2|1049.6|1049.4|1049.8|1049.4|1048.4|1048|75375
1616425200000|2021-03-22 15:00:00|1049.4|1049.2|1050.4|1050|1051.6|1051.2|1048.8|1048.6|48818
1616425500000|2021-03-22 15:05:00|1050.2|1049.8|1050.8|1050.2|1051.4|1051.2|1049.8|1049.4|57053
1616425800000|2021-03-22 15:10:00|1050.6|1050|1049|1048.8|1051.4|1051|1047.6|1047.2|95433
1616426100000|2021-03-22 15:15:00|1048.8|1048.6|1048.4|1048.2|1049.8|1049.2|1047.6|1047.4|48585
1616426400000|2021-03-22 15:20:00|1048.6|1048|1047.4|1047.2|1049.4|1049|1047.2|1047|72357
1616426700000|2021-03-22 15:25:00|1047.2|1047|1047.4|1047.2|1047.8|1047.2|1046.6|1046.4|81456
1616427000000|2021-03-22 15:30:00|1047.6|1047|1049.6|1049.2|1049.8|1049.4|1047|1046.6|51296
1616427300000|2021-03-22 15:35:00|1049.4|1049|1049|1048.6|1050|1049.8|1048.2|1048|123379
1616427600000|2021-03-22 15:40:00|1048.8|1048.4|1049.2|1049|1049.4|1049|1047.6|1047.2|23495
1616427900000|2021-03-22 15:45:00|1049.4|1049.2|1049.4|1049|1050.4|1050.2|1048.8|1048.6|135489
1616428200000|2021-03-22 15:50:00|1049.6|1049.2|1049.6|1049.2|1050.4|1050|1048.6|1048.4|24319
1616428500000|2021-03-22 15:55:00|1049.4|1049|1049.8|1049.6|1050.4|1050|1049.4|1048.8|33147
1616428800000|2021-03-22 16:00:00|1050|1049.8|1049.2|1049|1050.4|1050|1048.6|1048.4|44201
1616429100000|2021-03-22 16:05:00|1049.4|1049.2|1048.4|1048|1049.8|1049.4|1048|1047.6|147044
1616429400000|2021-03-22 16:10:00|1048.2|1048.2|1048.2|1048|1048.8|1048.4|1047.6|1047.2|106124
1616429700000|2021-03-22 16:15:00|1048.4|1048.2|1048.6|1048.4|1049.6|1049.4|1047.8|1047.6|108558
1616430000000|2021-03-22 16:20:00|1048.8|1048.6|1048.2|1048|1049.2|1048.8|1047.8|1047.4|85063
1616430300000|2021-03-22 16:25:00|1048.4|1048.2|1052|1051.4|1052|1051.4|1047.8|1047.6|134806
1616486400000|2021-03-23 08:00:00|1061|1060.8|1054.8|1053.8|1062.4|1061.2|1050.8|1050.4|273407
1616486700000|2021-03-23 08:05:00|1054.6|1053.6|1052.6|1052.2|1055.8|1054.6|1049.2|1049|177776
1616487000000|2021-03-23 08:10:00|1052.8|1052.4|1060.4|1059.8|1061|1060.4|1052.8|1052.4|136708
1616487300000|2021-03-23 08:15:00|1060.2|1059.6|1061.2|1060.8|1063.8|1063.6|1059.8|1059.4|136606
1616487600000|2021-03-23 08:20:00|1061|1060.6|1061|1060.6|1061.6|1061|1059.4|1059|72967
1616487900000|2021-03-23 08:25:00|1060.8|1060.4|1057.4|1056.8|1061.4|1060.8|1057.4|1056.8|47378
1616488200000|2021-03-23 08:30:00|1057.2|1056.6|1051.8|1051.4|1057.6|1057.4|1051.8|1051.4|62893
1616488500000|2021-03-23 08:35:00|1052|1051.6|1054.2|1053.8|1054.8|1054.4|1051.4|1051|36502
1616488800000|2021-03-23 08:40:00|1054.4|1054|1056.8|1056.4|1057.4|1057|1054.2|1053.8|28312
1616489100000|2021-03-23 08:45:00|1056.6|1056.2|1056.6|1056.2|1057.4|1057.2|1054.4|1054|61325
1616489400000|2021-03-23 08:50:00|1056.8|1056.4|1055|1054.2|1057.2|1056.8|1054.6|1054.2|39747
1616489700000|2021-03-23 08:55:00|1055.2|1054.4|1053.2|1053|1055.6|1055|1052.8|1052.6|61012
1616490000000|2021-03-23 09:00:00|1053|1052.8|1053.2|1052.6|1054|1053.4|1050.8|1050.6|72152
1616490300000|2021-03-23 09:05:00|1053|1052.4|1052|1051.6|1053.2|1052.8|1050.6|1050.2|105346
1616490600000|2021-03-23 09:10:00|1051.8|1051.4|1051.8|1051.4|1052.4|1052.2|1051|1050.8|45467
1616490900000|2021-03-23 09:15:00|1052|1051.6|1050.8|1050.4|1052.2|1051.6|1050.4|1050|44993
1616491200000|2021-03-23 09:20:00|1050.6|1050.2|1052.2|1052|1053|1052.6|1049.8|1049.4|72311
1616491500000|2021-03-23 09:25:00|1052.4|1052.2|1049.8|1049.4|1054.2|1053.8|1049.2|1049|82670
1616491800000|2021-03-23 09:30:00|1050.2|1050|1049.6|1049.2|1052|1051.6|1048.8|1048.4|187959
1616492100000|2021-03-23 09:35:00|1049.4|1049|1049.2|1048.8|1051.2|1050.8|1048.6|1048.4|40524
1616492400000|2021-03-23 09:40:00|1049|1048.6|1049|1048.6|1050|1049.6|1047.4|1047|75926
1616492700000|2021-03-23 09:45:00|1049.2|1048.8|1050.2|1049.8|1051|1050.6|1049|1048.6|23060
1616493000000|2021-03-23 09:50:00|1050|1049.6|1050.6|1050.4|1051|1050.6|1049.4|1049|14569
1616493300000|2021-03-23 09:55:00|1050.8|1050.2|1048|1047.6|1050.8|1050.4|1048|1047.6|39676
1616493600000|2021-03-23 10:00:00|1047.8|1047.4|1047.6|1047.2|1048.6|1048.2|1046.8|1046.6|85165
1616493900000|2021-03-23 10:05:00|1047.4|1047|1048.4|1048|1048.6|1048|1047|1046.8|118970
1616494200000|2021-03-23 10:10:00|1048.2|1048.2|1048.2|1047.8|1049.2|1048.8|1047.2|1046.8|40360
1616494500000|2021-03-23 10:15:00|1048.4|1048|1047|1046.6|1049.8|1049.4|1046.4|1046.2|58663
1616494800000|2021-03-23 10:20:00|1046.8|1046.4|1046|1045.6|1048.6|1048.2|1045.8|1045.4|38548
1616495100000|2021-03-23 10:25:00|1046.2|1045.8|1046|1045.4|1047.2|1046.8|1044.6|1044.4|120599
1616495400000|2021-03-23 10:30:00|1045.8|1045.6|1044.4|1044|1046.4|1046.2|1044.2|1044|23715
1616495700000|2021-03-23 10:35:00|1044.2|1043.8|1044.4|1044|1044.8|1044.4|1043|1042.8|32054
1616496000000|2021-03-23 10:40:00|1044.6|1044.2|1045.4|1045|1046|1045.6|1044.2|1043.8|14414
1616496300000|2021-03-23 10:45:00|1045.6|1045.2|1047.2|1047|1047.2|1047|1045.2|1044.8|23654
1616496600000|2021-03-23 10:50:00|1047.4|1047.2|1047.2|1046.8|1048.2|1048|1046.8|1046.6|32534
1616496900000|2021-03-23 10:55:00|1047.4|1047|1048.4|1048|1049.6|1049.2|1047.4|1047|24822
1616497200000|2021-03-23 11:00:00|1048.6|1048.2|1047|1046.8|1049|1048.8|1046.4|1046.2|25758
1616497500000|2021-03-23 11:05:00|1047.2|1046.6|1046.6|1046.2|1048.4|1048|1046.4|1046|20621
1616497800000|2021-03-23 11:10:00|1046.8|1046.4|1047.4|1047|1048|1047.6|1046.8|1046.4|17248
1616498100000|2021-03-23 11:15:00|1047.6|1047.2|1047|1046.6|1048|1047.6|1046.6|1046.4|28847
1616498400000|2021-03-23 11:20:00|1046.8|1046.4|1048.8|1048.4|1049|1048.6|1046.6|1046.4|50346
1616498700000|2021-03-23 11:25:00|1048.6|1048.2|1048.2|1047.8|1049.4|1049|1048|1047.6|49330
1616499000000|2021-03-23 11:30:00|1048.4|1048|1049.4|1049|1049.6|1049.4|1048.2|1047.8|22888
1616499300000|2021-03-23 11:35:00|1049.2|1048.8|1049.8|1049.2|1050.4|1050|1049.2|1048.8|34151
1616499600000|2021-03-23 11:40:00|1049.6|1049.4|1048.8|1048.4|1050.2|1050|1048.6|1048.2|53144
1616499900000|2021-03-23 11:45:00|1049|1048.6|1049.2|1048.8|1049.8|1049.4|1048.2|1047.8|21853
1616500200000|2021-03-23 11:50:00|1049.4|1049|1048.6|1048.2|1049.6|1049.2|1048.2|1047.8|9893
1616500500000|2021-03-23 11:55:00|1048.4|1048|1049|1048.8|1049.4|1049|1048.2|1048|12592
1616500800000|2021-03-23 12:00:00|1050|1047.6|1047.2|1046.8|1050.2|1050|1046.8|1046.4|79488
1616501100000|2021-03-23 12:05:00|1047.4|1047|1047.8|1047.4|1048.2|1047.8|1046.8|1046.4|113289
1616501400000|2021-03-23 12:10:00|1048|1047.6|1049.4|1049|1049.6|1049.2|1048|1047.6|14022
1616501700000|2021-03-23 12:15:00|1049.6|1049.2|1049.2|1048.8|1050.2|1050|1049|1048.6|20565
1616502000000|2021-03-23 12:20:00|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.4|13165
1616502300000|2021-03-23 12:25:00|1049|1048.2|1046.6|1046.2|1049|1048.6|1046.4|1046|24438
1616502600000|2021-03-23 12:30:00|1046.8|1046.4|1046.4|1046|1047.2|1047|1046.2|1045.6|16707
1616502900000|2021-03-23 12:35:00|1046.6|1046.2|1045.6|1045.2|1047.2|1046.6|1045.2|1045|41283
1616503200000|2021-03-23 12:40:00|1045.4|1045|1046|1045.6|1046.4|1046|1045.2|1045|14374
1616503500000|2021-03-23 12:45:00|1045.8|1045.4|1045.4|1044.8|1046.6|1046.2|1044.6|1044.4|113491
1616503800000|2021-03-23 12:50:00|1045.6|1045|1045|1044.6|1046|1045.6|1044.2|1044|11271
1616504100000|2021-03-23 12:55:00|1045.2|1044.8|1047|1046.6|1047.2|1046.6|1045|1044.6|36160
1616504400000|2021-03-23 13:00:00|1047.2|1046.8|1047.8|1047.2|1047.8|1047.4|1046.8|1046.4|28450
1616504700000|2021-03-23 13:05:00|1047.6|1047.4|1047|1046.6|1048|1047.8|1046.8|1046.4|9625
1616505000000|2021-03-23 13:10:00|1046.8|1046.4|1047|1046.6|1047.4|1047|1046.2|1046|33886
1616505300000|2021-03-23 13:15:00|1047.2|1046.8|1047.8|1047.4|1048.6|1048.2|1046.8|1046.6|34789
1616505600000|2021-03-23 13:20:00|1047.6|1047.2|1048|1047.6|1048.4|1048|1047.2|1047|22374
1616505900000|2021-03-23 13:25:00|1048.2|1047.8|1048|1047.6|1049|1048.6|1047.6|1047.2|100566
1616506200000|2021-03-23 13:30:00|1048.2|1047.8|1044.8|1044.4|1048.6|1048.2|1044.8|1044.4|105791
1616506500000|2021-03-23 13:35:00|1044.6|1044.2|1046|1045.8|1047|1046.6|1044.4|1044|85730
1616506800000|2021-03-23 13:40:00|1046.2|1045.6|1049.6|1049.2|1049.6|1049.4|1045.6|1045.4|39170
1616507100000|2021-03-23 13:45:00|1049.4|1049|1049|1048.8|1050.6|1050.4|1048.2|1047.8|32576
1616507400000|2021-03-23 13:50:00|1049.2|1048.6|1049.2|1049|1050.8|1050.4|1048.8|1048.4|29247
1616507700000|2021-03-23 13:55:00|1049.4|1048.8|1049.8|1049.2|1050.2|1050|1048.6|1048.4|29230
1616508000000|2021-03-23 14:00:00|1050|1049.4|1048.8|1048.4|1052|1051.6|1048.8|1048.4|50018
1616508300000|2021-03-23 14:05:00|1049|1048.6|1048.2|1047.8|1049.4|1049|1048|1047.6|31534
1616508600000|2021-03-23 14:10:00|1048.4|1048|1048.8|1048.4|1049.8|1049.4|1048|1047.6|21960
1616508900000|2021-03-23 14:15:00|1049|1048.6|1049.4|1049.2|1049.8|1049.4|1048|1047.6|17527
1616509200000|2021-03-23 14:20:00|1049.2|1049|1049|1048.6|1050|1049.6|1048|1047.8|40812
1616509500000|2021-03-23 14:25:00|1049.2|1049|1047.8|1047.4|1049.8|1049.4|1047.4|1047.2|25691
1616509800000|2021-03-23 14:30:00|1047.6|1047.2|1045.6|1045|1049|1048.6|1045.2|1045|158898
1616510100000|2021-03-23 14:35:00|1045.4|1045.2|1043.2|1042.8|1045.6|1045.4|1041.4|1041|42701
1616510400000|2021-03-23 14:40:00|1043|1042.6|1042.8|1042.4|1043.4|1043.2|1041|1040.8|85230
1616510700000|2021-03-23 14:45:00|1042.6|1042.2|1042.6|1042|1044.6|1044.2|1042.2|1042|57218
1616511000000|2021-03-23 14:50:00|1042.4|1041.8|1044.8|1044.4|1045.2|1044.8|1041.2|1041|42498
1616511300000|2021-03-23 14:55:00|1045|1044.6|1045.2|1045|1046.6|1046.2|1044.6|1044.4|42051
1616511600000|2021-03-23 15:00:00|1045.4|1045.2|1043.4|1043|1046.4|1046.2|1043|1042.8|104029
1616511900000|2021-03-23 15:05:00|1043.6|1043.2|1043.6|1043.2|1045.4|1045|1042.8|1042.4|72840
1616512200000|2021-03-23 15:10:00|1043.4|1043|1045.6|1045.2|1045.8|1045.2|1042.6|1042.4|25022
1616512500000|2021-03-23 15:15:00|1045.4|1045|1045.2|1044.8|1046|1045.4|1043.8|1043.4|32237
1616512800000|2021-03-23 15:20:00|1045|1044.6|1045.4|1045.2|1045.6|1045.2|1044.4|1044|7969
1616513100000|2021-03-23 15:25:00|1045.2|1045|1047.2|1046.8|1047.4|1047.2|1044.8|1044.6|58804
1616513400000|2021-03-23 15:30:00|1047.4|1047|1048.2|1047.8|1048.6|1048.2|1047.2|1047|34393
1616513700000|2021-03-23 15:35:00|1048|1047.6|1048.2|1047.8|1049.4|1048.8|1047.8|1047.4|30963
1616514000000|2021-03-23 15:40:00|1048|1047.6|1048.4|1048.2|1048.6|1048.4|1047.8|1047.4|20728
1616514300000|2021-03-23 15:45:00|1048.2|1048|1049.6|1049.2|1050|1049.8|1048.2|1048|39183
1616514600000|2021-03-23 15:50:00|1049.8|1049.4|1049.4|1049|1049.8|1049.6|1048.4|1048|29675
1616514900000|2021-03-23 15:55:00|1049.2|1048.8|1048.8|1048.6|1049.4|1049.2|1048.6|1048.2|33134
1616515200000|2021-03-23 16:00:00|1049|1048.8|1049.6|1049.2|1050|1049.8|1048.2|1047.8|30895
1616515500000|2021-03-23 16:05:00|1049.8|1049|1049.2|1048.8|1050|1049.6|1048.4|1048.2|68342
1616515800000|2021-03-23 16:10:00|1049|1048.6|1049.6|1049.2|1050|1049.6|1048|1047.6|59398
1616516100000|2021-03-23 16:15:00|1049.4|1049.4|1049.2|1048.8|1049.8|1049.6|1048.6|1048.2|44363
1616516400000|2021-03-23 16:20:00|1049.4|1049|1050|1049.8|1050.4|1050.2|1048.8|1048.4|95591
1616516700000|2021-03-23 16:25:00|1049.8|1049.6|1050.2|1049.8|1051|1050.6|1049.4|1049.2|93147
1616572800000|2021-03-24 08:00:00|1035.8|1035|1028.2|1027.4|1040|1035.6|1027.2|1027|335363
1616573100000|2021-03-24 08:05:00|1028|1027.2|1027.4|1026.8|1030.8|1030.2|1025.2|1025|226373
1616573400000|2021-03-24 08:10:00|1027.2|1026.6|1034.8|1034.4|1035.2|1034.8|1025.8|1025.2|160658
1616573700000|2021-03-24 08:15:00|1035.2|1034.6|1038|1037.4|1039.8|1039.2|1035.2|1034.4|169396
1616574000000|2021-03-24 08:20:00|1037.8|1037.2|1036.4|1035.8|1037.8|1037.4|1033.6|1033.2|60385
1616574300000|2021-03-24 08:25:00|1036.2|1035.6|1037.4|1037|1039.6|1039|1035.6|1035|47038
1616574600000|2021-03-24 08:30:00|1037.6|1037.2|1041.4|1040.8|1043|1042.4|1037.6|1037.2|116285
1616574900000|2021-03-24 08:35:00|1041.6|1041|1036|1035.4|1042|1041.6|1035.8|1035.2|44482
1616575200000|2021-03-24 08:40:00|1036.2|1035.6|1037.6|1037.2|1038|1037.8|1034.6|1034|67972
1616575500000|2021-03-24 08:45:00|1037.4|1037.4|1040.2|1039.8|1041.2|1040.8|1037.4|1037|52497
1616575800000|2021-03-24 08:50:00|1040.4|1040|1039.2|1038.8|1042|1041.4|1038|1037.4|60944
1616576100000|2021-03-24 08:55:00|1039.4|1039|1039.6|1039.2|1040.6|1040.4|1039|1038.6|21662
1616576400000|2021-03-24 09:00:00|1039.4|1039|1040|1039.4|1040.2|1039.8|1038.2|1037.8|50127
1616576700000|2021-03-24 09:05:00|1040.2|1039.6|1042.8|1042.4|1043.8|1043.4|1039.2|1039|69401
1616577000000|2021-03-24 09:10:00|1042.6|1042.6|1045.2|1044.8|1047.8|1047.4|1042.6|1042.6|78296
1616577300000|2021-03-24 09:15:00|1045.4|1045|1045.6|1045.2|1046|1045.6|1044.4|1044|57611
1616577600000|2021-03-24 09:20:00|1045.8|1045.4|1047|1046.4|1047|1046.4|1043.6|1043.2|32696
1616577900000|2021-03-24 09:25:00|1046.8|1046.2|1045|1044.6|1048.2|1047.8|1045|1044.4|76864
1616578200000|2021-03-24 09:30:00|1045.2|1044.8|1045.2|1044.8|1047.2|1046.8|1044.4|1044.2|107781
1616578500000|2021-03-24 09:35:00|1045|1044.6|1044|1043.4|1045.4|1045|1043.2|1043|37953
1616578800000|2021-03-24 09:40:00|1044.2|1043.6|1042.8|1042.4|1046|1045.8|1042.2|1041.6|35283
1616579100000|2021-03-24 09:45:00|1043|1042.6|1044.6|1044|1044.6|1044.2|1042.6|1042.2|25132
1616579400000|2021-03-24 09:50:00|1044.4|1044.2|1044.2|1043.6|1044.4|1044.2|1043.2|1042.8|14308
1616579700000|2021-03-24 09:55:00|1044|1043.4|1045.4|1045|1046.2|1045.8|1043.8|1043.4|32238
1616580000000|2021-03-24 10:00:00|1045.2|1044.8|1046.6|1046.2|1047|1046.6|1044.6|1044.4|29832
1616580300000|2021-03-24 10:05:00|1046.4|1046.4|1048.6|1048.2|1048.6|1048.2|1046|1045.8|100173
1616580600000|2021-03-24 10:10:00|1048.8|1048.4|1052|1051.6|1052|1051.8|1048.4|1048.4|168858
1616580900000|2021-03-24 10:15:00|1051.8|1051.8|1052.6|1052.2|1052.6|1052.2|1050|1049.8|53938
1616581200000|2021-03-24 10:20:00|1052.4|1052.4|1051|1050.4|1053|1052.6|1050.6|1050.2|51485
1616581500000|2021-03-24 10:25:00|1050.8|1050.6|1050.6|1050.2|1051|1050.8|1049.6|1049.2|30676
1616581800000|2021-03-24 10:30:00|1050.4|1050|1052.6|1052.2|1053.8|1053.4|1049|1048.6|184685
1616582100000|2021-03-24 10:35:00|1052.4|1052|1052.2|1051.8|1052.8|1052.4|1051.4|1051.2|25166
1616582400000|2021-03-24 10:40:00|1052|1052|1049.4|1049|1053|1052.6|1049.4|1048.8|65719
1616582700000|2021-03-24 10:45:00|1049.6|1049.2|1048.8|1048.4|1050.2|1050|1048.8|1048.4|52796
1616583000000|2021-03-24 10:50:00|1049|1048.6|1050.8|1050.4|1051|1050.6|1049|1048.4|27525
1616583300000|2021-03-24 10:55:00|1051|1050.6|1051|1050.8|1051.8|1051.4|1050.6|1050.2|20513
1616583600000|2021-03-24 11:00:00|1051.2|1050.6|1051.4|1051|1051.8|1051.4|1050.2|1049.8|37976
1616583900000|2021-03-24 11:05:00|1051.6|1051.2|1053.4|1053|1053.8|1053.4|1050.8|1050.6|33926
1616584200000|2021-03-24 11:10:00|1053.6|1053.2|1054.6|1054.2|1054.8|1054.4|1052.6|1052.4|36760
1616584500000|2021-03-24 11:15:00|1054.4|1054.4|1052.6|1052.4|1055.2|1054.8|1052.4|1052|52209
1616584800000|2021-03-24 11:20:00|1052.8|1052.2|1051.8|1051.4|1052.8|1052.4|1051.6|1051.2|30411
1616585100000|2021-03-24 11:25:00|1051.6|1051.2|1050.6|1050.2|1051.8|1051.4|1050.2|1050|23071
1616585400000|2021-03-24 11:30:00|1050.8|1050.4|1050.6|1050.4|1051.8|1051.4|1050.2|1049.8|25980
1616585700000|2021-03-24 11:35:00|1050.8|1050.2|1050.2|1050|1051.4|1051.2|1049.6|1049.2|25301
1616586000000|2021-03-24 11:40:00|1050.4|1050.2|1049.6|1049.2|1050.6|1050.4|1049.4|1049.2|14390
1616586300000|2021-03-24 11:45:00|1049.8|1049.4|1048.2|1048|1050.4|1049.8|1048.2|1047.8|23747
1616586600000|2021-03-24 11:50:00|1048|1047.8|1048.6|1048.4|1048.8|1048.4|1047.6|1047.2|15055
1616586900000|2021-03-24 11:55:00|1048.4|1048.2|1047.4|1047|1048.6|1048.4|1046.8|1046.6|30724
1616587200000|2021-03-24 12:00:00|1048.2|1046.2|1048.4|1048|1048.6|1048.2|1047|1046.2|19508
1616587500000|2021-03-24 12:05:00|1048.6|1048.2|1049.4|1049.2|1049.8|1049.4|1048.4|1048|25508
1616587800000|2021-03-24 12:10:00|1049.6|1049.4|1051.4|1051|1052|1051.6|1049|1048.4|91375
1616588100000|2021-03-24 12:15:00|1051.6|1051.2|1051.8|1051.6|1051.8|1051.6|1051.2|1050.8|9849
1616588400000|2021-03-24 12:20:00|1052|1051.8|1050.8|1050.4|1052.4|1052|1050.2|1050|67780
1616588700000|2021-03-24 12:25:00|1050.6|1050.6|1051.6|1051.4|1052.2|1051.8|1050.4|1050|32877
1616589000000|2021-03-24 12:30:00|1051.4|1051|1049.6|1049.4|1051.6|1051.2|1049.6|1049.4|29268
1616589300000|2021-03-24 12:35:00|1049.8|1049.6|1052|1051.6|1052|1051.6|1049.8|1049.6|18302
1616589600000|2021-03-24 12:40:00|1051.8|1051.4|1051.2|1050.6|1051.8|1051.4|1051|1050.6|7945
1616589900000|2021-03-24 12:45:00|1051.4|1050.8|1051.4|1051|1051.6|1051.4|1050.6|1050.4|15973
1616590200000|2021-03-24 12:50:00|1051.6|1051.2|1050.6|1050.4|1051.6|1051.4|1050.6|1050.2|11983
1616590500000|2021-03-24 12:55:00|1050.4|1050.2|1050.6|1050.4|1051.8|1051.4|1050|1049.6|39925
1616590800000|2021-03-24 13:00:00|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1049.4|1049|5975
1616591100000|2021-03-24 13:05:00|1050.4|1050|1051.8|1051.4|1052|1051.8|1050.2|1049.8|24058
1616591400000|2021-03-24 13:10:00|1052|1051.6|1052|1051.6|1052|1051.8|1051.4|1051|10739
1616591700000|2021-03-24 13:15:00|1051.8|1051.4|1052.8|1052.4|1052.8|1052.6|1051.2|1051|53493
1616592000000|2021-03-24 13:20:00|1052.6|1052.2|1052.6|1052.2|1054|1053.6|1052.4|1052|71303
1616592300000|2021-03-24 13:25:00|1052.4|1052|1053|1052.6|1053.4|1053|1051.8|1051.6|22038
1616592600000|2021-03-24 13:30:00|1053.2|1052.8|1055.2|1054.8|1058|1057.6|1053.2|1052.8|98392
1616592900000|2021-03-24 13:35:00|1055.4|1055|1059.8|1059.6|1059.8|1059.6|1055.4|1055|88557
1616593200000|2021-03-24 13:40:00|1059.6|1059.4|1059|1058.8|1060|1059.8|1057.8|1057.4|73274
1616593500000|2021-03-24 13:45:00|1058.8|1058.6|1057.2|1056.8|1060.8|1060.6|1057|1056.8|132777
1616593800000|2021-03-24 13:50:00|1057|1056.6|1054.2|1053.8|1058.4|1058|1053.2|1052.8|97669
1616594100000|2021-03-24 13:55:00|1054.4|1054|1055.4|1055|1056|1055.6|1054|1053.6|57558
1616594400000|2021-03-24 14:00:00|1055.6|1055.2|1056.8|1056.6|1058|1057.6|1055.4|1055|90841
1616594700000|2021-03-24 14:05:00|1057|1056.8|1057|1056.6|1057.6|1057.2|1056|1055.4|27308
1616595000000|2021-03-24 14:10:00|1056.8|1056.4|1058|1057.6|1059|1058.6|1056.6|1056.2|61239
1616595300000|2021-03-24 14:15:00|1057.8|1057.4|1056.8|1056.6|1057.8|1057.4|1055|1054.6|54444
1616595600000|2021-03-24 14:20:00|1057|1056.8|1057.6|1057.2|1058.8|1058.4|1056.6|1056.4|50152
1616595900000|2021-03-24 14:25:00|1057.8|1057.4|1060.2|1060|1060.6|1060.2|1057.6|1057.2|26063
1616596200000|2021-03-24 14:30:00|1060|1059.8|1060.8|1060.4|1061.4|1061|1058.8|1058.4|71521
1616596500000|2021-03-24 14:35:00|1061|1060.6|1061.2|1060.8|1063.6|1063.2|1060.8|1060.6|65035
1616596800000|2021-03-24 14:40:00|1061|1060.6|1060.2|1059.8|1062|1061.8|1059.6|1059.4|32742
1616597100000|2021-03-24 14:45:00|1060.4|1060|1062.6|1062|1062.8|1062.4|1060.2|1059.8|40763
1616597400000|2021-03-24 14:50:00|1062.4|1062.2|1062.6|1062.2|1063.4|1063|1061.8|1061.4|30089
1616597700000|2021-03-24 14:55:00|1062.8|1062.4|1063|1062.6|1063.8|1063.6|1062.4|1062|43185
1616598000000|2021-03-24 15:00:00|1062.8|1062.8|1062.4|1062.2|1063.2|1062.8|1061.4|1061|37314
1616598300000|2021-03-24 15:05:00|1062.6|1062.4|1063|1062.6|1064.2|1063.8|1062.2|1061.6|89456
1616598600000|2021-03-24 15:10:00|1062.8|1062.4|1061.8|1061.4|1063.4|1063|1060.4|1060.2|46417
1616598900000|2021-03-24 15:15:00|1062|1061.6|1059.8|1059.6|1062.4|1062|1058|1057.6|103788
1616599200000|2021-03-24 15:20:00|1060|1059.8|1058.8|1058.4|1060.4|1060|1058|1057.6|49650
1616599500000|2021-03-24 15:25:00|1059|1058.6|1059.2|1058.8|1060.2|1059.8|1058|1057.8|41296
1616599800000|2021-03-24 15:30:00|1059|1059|1061|1060.6|1062|1061.8|1059|1059|35042
1616600100000|2021-03-24 15:35:00|1061.2|1060.8|1059.4|1059.2|1061.4|1061.2|1059|1058.8|33820
1616600400000|2021-03-24 15:40:00|1059.6|1059|1060|1059.6|1060.4|1060|1058.4|1058|60248
1616600700000|2021-03-24 15:45:00|1059.8|1059.4|1057.8|1057.6|1059.8|1059.4|1056.8|1056.6|150915
1616601000000|2021-03-24 15:50:00|1057.6|1057.4|1059.4|1059.2|1059.6|1059.2|1057.6|1057.2|55206
1616601300000|2021-03-24 15:55:00|1059.6|1059|1059.6|1059.2|1059.8|1059.4|1058.2|1058|30238
1616601600000|2021-03-24 16:00:00|1059.8|1059.4|1059.2|1059|1060.8|1060.4|1059.2|1059|55474
1616601900000|2021-03-24 16:05:00|1059.6|1059.2|1060.8|1060.4|1061|1060.8|1058.8|1058.4|126176
1616602200000|2021-03-24 16:10:00|1061|1060.6|1061.6|1061.2|1062|1061.6|1060.6|1060.2|37174
1616602500000|2021-03-24 16:15:00|1061.4|1061|1062.4|1062|1062.8|1062.6|1060.8|1060.6|59272
1616602800000|2021-03-24 16:20:00|1062.6|1062.2|1062.6|1062.2|1063.4|1063|1062.4|1062.2|186165
1616603100000|2021-03-24 16:25:00|1062.4|1062.4|1062.8|1062.2|1063.2|1063|1062.2|1062|90845
1616659200000|2021-03-25 08:00:00|1050|1048|1056.2|1055|1058|1056.8|1049.8|1048|201716
1616659500000|2021-03-25 08:05:00|1056|1054.6|1054.6|1054|1056|1054.8|1053.2|1052.6|47010
1616659800000|2021-03-25 08:10:00|1054.4|1054.2|1052.2|1051.6|1055.2|1054.8|1051.8|1051.4|64164
1616660100000|2021-03-25 08:15:00|1052.4|1051.8|1052.8|1052.4|1054.6|1054.2|1049.6|1049.2|112940
1616660400000|2021-03-25 08:20:00|1053|1052.6|1054.8|1054|1055|1054.4|1051.2|1050.8|76179
1616660700000|2021-03-25 08:25:00|1055|1054.2|1052.8|1052.4|1055|1054.6|1052|1051.4|30284
1616661000000|2021-03-25 08:30:00|1052.6|1052.2|1055.2|1054.8|1055.8|1055.4|1052.2|1051.6|42852
1616661300000|2021-03-25 08:35:00|1055|1054.6|1056.2|1055.6|1057.4|1056.8|1055|1054.2|30685
1616661600000|2021-03-25 08:40:00|1056|1055.8|1056.8|1056.4|1057.2|1056.8|1056|1055.6|18655
1616661900000|2021-03-25 08:45:00|1057|1056.6|1055.4|1054.8|1057|1056.6|1054.6|1054.2|51012
1616662200000|2021-03-25 08:50:00|1055.2|1055|1057.8|1057.4|1058|1057.8|1054.6|1054.4|48883
1616662500000|2021-03-25 08:55:00|1058|1057.6|1054.8|1054.2|1058|1057.6|1054.4|1054.2|42655
1616662800000|2021-03-25 09:00:00|1054.6|1054.4|1052.6|1052.2|1054.8|1054.4|1052.2|1052|60663
1616663100000|2021-03-25 09:05:00|1052.8|1052.4|1053.2|1052.8|1053.2|1053|1051.4|1051.2|76305
1616663400000|2021-03-25 09:10:00|1053.4|1053|1052.6|1052.2|1054.2|1053.8|1052.4|1052|42718
1616663700000|2021-03-25 09:15:00|1052.4|1052|1051.8|1051.4|1052.8|1052.6|1050.8|1050.6|50969
1616664000000|2021-03-25 09:20:00|1052|1051.6|1049.6|1049.2|1052.6|1052.2|1048.8|1048.4|81804
1616664300000|2021-03-25 09:25:00|1049.8|1049.4|1049.4|1049|1051|1050.8|1048.8|1048.4|31259
1616664600000|2021-03-25 09:30:00|1049.6|1049.2|1050.2|1049.8|1050.4|1050.2|1048.6|1048.4|28352
1616664900000|2021-03-25 09:35:00|1050.4|1050.2|1049.6|1049.2|1050.6|1050.4|1049.6|1049.2|24692
1616665200000|2021-03-25 09:40:00|1049.4|1049.4|1047.8|1047.6|1049.4|1049.4|1047.4|1047.2|69006
1616665500000|2021-03-25 09:45:00|1048|1047.4|1048.2|1047.8|1048.8|1048.6|1047.4|1047.2|24174
1616665800000|2021-03-25 09:50:00|1048.4|1048|1048.6|1048.4|1049|1048.8|1047.8|1047.6|24073
1616666100000|2021-03-25 09:55:00|1048.8|1048.6|1049|1048.8|1049.2|1049|1048.6|1048.4|24579
1616666400000|2021-03-25 10:00:00|1049.2|1048.6|1049.4|1049|1050.2|1049.8|1048.4|1048.2|56821
1616666700000|2021-03-25 10:05:00|1049.6|1049.2|1050.6|1050.2|1051|1050.8|1049.6|1049.2|27446
1616667000000|2021-03-25 10:10:00|1050.8|1050.4|1049.2|1048.8|1051|1050.8|1049|1048.6|21748
1616667300000|2021-03-25 10:15:00|1049|1049|1048.2|1048|1049|1049|1047.6|1047.4|29796
1616667600000|2021-03-25 10:20:00|1048.4|1048.2|1049|1048.6|1049.4|1049.2|1048.2|1048|28379
1616667900000|2021-03-25 10:25:00|1049.2|1048.8|1048.2|1047.8|1049.4|1049.2|1047.2|1046.8|63316
1616668200000|2021-03-25 10:30:00|1048|1048|1048.2|1048|1048.4|1048.2|1046.8|1046.6|41505
1616668500000|2021-03-25 10:35:00|1048.4|1048.2|1048.6|1048.2|1049.2|1048.8|1048|1047.8|19715
1616668800000|2021-03-25 10:40:00|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1047.4|1047|27013
1616669100000|2021-03-25 10:45:00|1048|1047.6|1046.4|1046.2|1048|1047.6|1046.4|1046.2|55889
1616669400000|2021-03-25 10:50:00|1046.6|1046.4|1045.8|1045.6|1046.8|1046.6|1045.6|1045.4|33562
1616669700000|2021-03-25 10:55:00|1046|1045.8|1045.6|1045.4|1046.6|1046.4|1045.4|1045.2|124938
1616670000000|2021-03-25 11:00:00|1045.4|1045.2|1043.8|1043.6|1046.6|1046.2|1043.8|1043.6|78786
1616670300000|2021-03-25 11:05:00|1043.6|1043.4|1043|1042.8|1043.8|1043.4|1042.6|1042.4|34074
1616670600000|2021-03-25 11:10:00|1043.2|1043|1044.8|1044.6|1044.8|1044.6|1043|1042.8|50616
1616670900000|2021-03-25 11:15:00|1045|1044.8|1044.6|1044.2|1045|1044.8|1043.8|1043.6|34084
1616671200000|2021-03-25 11:20:00|1044.4|1044|1043.6|1043.2|1045|1044.6|1043.4|1043|46708
1616671500000|2021-03-25 11:25:00|1043.4|1043|1042|1041.6|1043.6|1043.2|1041|1040.8|124135
1616671800000|2021-03-25 11:30:00|1041.8|1041.4|1040.6|1040.2|1041.8|1041.4|1039.6|1039.2|237191
1616672100000|2021-03-25 11:35:00|1040.4|1040|1040.4|1040|1041|1040.8|1039.4|1039|56805
1616672400000|2021-03-25 11:40:00|1040.2|1039.8|1038.2|1037.8|1040.6|1040.2|1038|1037.6|79327
1616672700000|2021-03-25 11:45:00|1038|1037.6|1037.8|1037.4|1038.6|1038.4|1037|1036.6|62243
1616673000000|2021-03-25 11:50:00|1037.6|1037.2|1036.6|1036.2|1038.4|1038|1034.4|1034|164988
1616673300000|2021-03-25 11:55:00|1036.4|1036|1036.6|1036.2|1038.4|1037.8|1036.2|1035.8|137281
1616673600000|2021-03-25 12:00:00|1036.8|1034.4|1034.4|1034|1037.2|1036.2|1034.2|1034|89597
1616673900000|2021-03-25 12:05:00|1034.2|1033.8|1037.2|1036.8|1037.2|1036.8|1033.4|1033|63225
1616674200000|2021-03-25 12:10:00|1037|1036.6|1037|1036.8|1039|1038.6|1036.4|1036|74169
1616674500000|2021-03-25 12:15:00|1036.8|1036.6|1037|1036.8|1037.4|1036.8|1035.6|1035.2|92486
1616674800000|2021-03-25 12:20:00|1037.2|1037|1037.4|1036.8|1038|1037.4|1036.8|1036.4|20706
1616675100000|2021-03-25 12:25:00|1037.2|1037|1036.4|1035.6|1037.4|1037.2|1035.6|1035.4|59642
1616675400000|2021-03-25 12:30:00|1036.2|1035.8|1037.6|1037.2|1037.8|1037.6|1035.2|1035|68683
1616675700000|2021-03-25 12:35:00|1037.4|1037|1035|1034.8|1037.4|1037.2|1034.8|1034.4|55036
1616676000000|2021-03-25 12:40:00|1035.2|1034.6|1034.4|1034|1035.8|1035.4|1033.6|1033.2|61495
1616676300000|2021-03-25 12:45:00|1034.2|1034.2|1035.4|1035|1036.2|1035.8|1034|1033.8|83807
1616676600000|2021-03-25 12:50:00|1035.2|1034.8|1035.2|1034.8|1036|1035.8|1034.4|1034.2|36400
1616676900000|2021-03-25 12:55:00|1035|1034.6|1034.8|1034.4|1035.6|1035.2|1033.6|1033.2|40484
1616677200000|2021-03-25 13:00:00|1035|1034.2|1037.8|1037.4|1038|1037.6|1034.2|1033.6|49516
1616677500000|2021-03-25 13:05:00|1037.6|1037.2|1036.4|1036|1039|1038.6|1035.6|1035.4|72948
1616677800000|2021-03-25 13:10:00|1036.2|1035.6|1037.2|1037|1037.6|1037.2|1036|1035.6|47852
1616678100000|2021-03-25 13:15:00|1037|1036.8|1037.6|1037.2|1037.8|1037.4|1035.8|1035.6|30446
1616678400000|2021-03-25 13:20:00|1037.8|1037.4|1039.6|1039.2|1039.8|1039.4|1037.4|1037.2|54302
1616678700000|2021-03-25 13:25:00|1039.8|1039.4|1038.6|1038.2|1040.6|1040.4|1038|1037.6|71178
1616679000000|2021-03-25 13:30:00|1038.4|1038|1035.4|1035|1041.8|1041.4|1035.2|1034.8|219069
1616679300000|2021-03-25 13:35:00|1035.6|1035.2|1038.8|1038.2|1040.2|1039.6|1034.8|1034.4|105809
1616679600000|2021-03-25 13:40:00|1039|1038.4|1038.2|1038|1040|1039.4|1037|1036.6|72193
1616679900000|2021-03-25 13:45:00|1038.4|1037.8|1039.2|1038.8|1040|1039.4|1037.2|1037|72243
1616680200000|2021-03-25 13:50:00|1039|1038.4|1034.8|1034.2|1039|1038.6|1033.6|1033.2|84265
1616680500000|2021-03-25 13:55:00|1034.6|1034|1032.2|1031.8|1034.6|1034|1031.2|1031|283416
1616680800000|2021-03-25 14:00:00|1032.4|1032|1031.2|1030.8|1034.8|1034.4|1030.6|1030.2|350730
1616681100000|2021-03-25 14:05:00|1031.4|1031.2|1030.4|1030.2|1032.2|1031.8|1028.2|1028|475313
1616681400000|2021-03-25 14:10:00|1030.2|1030|1029.6|1029.2|1032|1031.6|1029.6|1029.2|291186
1616681700000|2021-03-25 14:15:00|1029.4|1029.4|1027.6|1026.8|1029.6|1029.4|1025.8|1025.4|226339
1616682000000|2021-03-25 14:20:00|1027.4|1027|1030|1029.6|1031.6|1031.2|1027|1026.6|104244
1616682300000|2021-03-25 14:25:00|1030.2|1029.8|1030.6|1030|1032.8|1032.6|1029.2|1028.8|356161
1616682600000|2021-03-25 14:30:00|1030.4|1030.2|1030.6|1030.2|1032|1031.6|1029.4|1029|249763
1616682900000|2021-03-25 14:35:00|1030.4|1030|1029.6|1029.4|1031.6|1031.2|1029.2|1029|101178
1616683200000|2021-03-25 14:40:00|1029.8|1029.6|1027.8|1027.4|1030|1029.8|1027.6|1027.4|46640
1616683500000|2021-03-25 14:45:00|1028|1027.6|1026|1025.6|1028.6|1028.2|1025.4|1025|87577
1616683800000|2021-03-25 14:50:00|1025.8|1025.4|1023|1022.8|1026.6|1026.2|1023|1022.6|236371
1616684100000|2021-03-25 14:55:00|1022.8|1022.6|1027.8|1027.4|1028.6|1028.2|1022.4|1022.2|135298
1616684400000|2021-03-25 15:00:00|1027.6|1027.2|1025|1024.6|1028.6|1028.2|1023.8|1023.4|88349
1616684700000|2021-03-25 15:05:00|1025.2|1024.8|1025|1024.6|1027.8|1027.6|1024.8|1024.4|83610
1616685000000|2021-03-25 15:10:00|1024.8|1024.4|1028.8|1028.2|1030|1029.8|1023.8|1023.6|114080
1616685300000|2021-03-25 15:15:00|1028.6|1028.4|1032.2|1031.8|1032.4|1031.8|1027.8|1027.4|62261
1616685600000|2021-03-25 15:20:00|1032|1032|1032.2|1031.8|1032.6|1032.2|1031.2|1031|93139
1616685900000|2021-03-25 15:25:00|1032.4|1031.6|1032.4|1032|1032.8|1032.4|1030.8|1030.4|80052
1616686200000|2021-03-25 15:30:00|1032.6|1032.2|1036|1035.6|1036.4|1036|1032.6|1032.2|96379
1616686500000|2021-03-25 15:35:00|1036.2|1035.4|1039.6|1039.4|1039.8|1039.4|1036|1035.4|71064
1616686800000|2021-03-25 15:40:00|1039.4|1039.2|1039.2|1038.8|1040.4|1040|1038.4|1038|71737
1616687100000|2021-03-25 15:45:00|1039.4|1039|1040.4|1040|1042.2|1042|1038.4|1038|145824
1616687400000|2021-03-25 15:50:00|1040.2|1039.8|1041.4|1041.2|1042|1041.6|1038.8|1038.6|75631
1616687700000|2021-03-25 15:55:00|1041.2|1041|1040.4|1040|1042.4|1042.2|1040.2|1040|153358
1616688000000|2021-03-25 16:00:00|1040.2|1039.8|1039.8|1039.4|1041.8|1041.6|1039.2|1039|82770
1616688300000|2021-03-25 16:05:00|1039.6|1039.2|1040.8|1040.4|1041.6|1041.2|1039.2|1038.8|83427
1616688600000|2021-03-25 16:10:00|1040.6|1040.2|1040.4|1040|1041.4|1041.2|1040|1039.6|49596
1616688900000|2021-03-25 16:15:00|1040.6|1040.2|1042.2|1042|1042.8|1042.6|1040.4|1040.2|59177
1616689200000|2021-03-25 16:20:00|1042|1041.8|1043|1042.8|1043|1042.8|1041.8|1041.6|102662
1616689500000|2021-03-25 16:25:00|1042.8|1042.6|1042|1041.2|1043|1042.8|1041.6|1041.2|171735
1616745600000|2021-03-26 08:00:00|1050|1048|1051.8|1050.6|1062|1061|1050|1048|295883
1616745900000|2021-03-26 08:05:00|1051.4|1050.2|1056.4|1055.6|1056.6|1056|1050.4|1048.8|66441
1616746200000|2021-03-26 08:10:00|1056|1055.4|1051.2|1050.6|1056.4|1056|1051|1050.4|39424
1616746500000|2021-03-26 08:15:00|1051|1051|1054|1053.4|1055|1054.6|1051|1050.6|243327
1616746800000|2021-03-26 08:20:00|1053.8|1053.2|1053.2|1052.8|1055.4|1054.8|1052.6|1052.2|26325
1616747100000|2021-03-26 08:25:00|1053|1052.6|1052.6|1052.2|1054|1053.4|1051|1050.8|42933
1616747400000|2021-03-26 08:30:00|1052.4|1052|1054.4|1054|1056|1055.4|1052.4|1052|71593
1616747700000|2021-03-26 08:35:00|1054.2|1053.8|1052.6|1052.2|1054.2|1053.8|1052.4|1052|75961
1616748000000|2021-03-26 08:40:00|1052.8|1052.4|1053.8|1053.4|1054.6|1054.2|1052.6|1052.4|42193
1616748300000|2021-03-26 08:45:00|1053.6|1053.2|1053.8|1053.6|1054.4|1054|1052|1051.6|75511
1616748600000|2021-03-26 08:50:00|1054|1053.8|1053.2|1052.8|1054|1053.8|1051.8|1051.4|66454
1616748900000|2021-03-26 08:55:00|1053|1052.6|1051.4|1051|1053|1052.6|1048.8|1048.4|274386
1616749200000|2021-03-26 09:00:00|1051.6|1051.2|1053|1052.8|1053.8|1053.4|1051.4|1051|40824
1616749500000|2021-03-26 09:05:00|1053.2|1052.6|1051.4|1050.8|1053.2|1052.8|1050.8|1050.4|41308
1616749800000|2021-03-26 09:10:00|1051.6|1051|1051.2|1051|1052.4|1052|1050.8|1050.4|39115
1616750100000|2021-03-26 09:15:00|1051|1050.8|1050|1049.6|1051|1050.8|1049|1048.6|45665
1616750400000|2021-03-26 09:20:00|1050.2|1049.4|1049.8|1049.4|1051.2|1050.6|1049.2|1048.8|31515
1616750700000|2021-03-26 09:25:00|1050|1049.6|1050.2|1049.8|1051|1050.6|1050|1049.4|23081
1616751000000|2021-03-26 09:30:00|1050|1049.6|1047.4|1047|1050|1049.6|1047.2|1046.8|73479
1616751300000|2021-03-26 09:35:00|1047.6|1047.2|1049|1048.6|1049|1048.6|1047.4|1047|38962
1616751600000|2021-03-26 09:40:00|1048.8|1048.8|1050.4|1050|1050.4|1050|1047.8|1047.6|156497
1616751900000|2021-03-26 09:45:00|1050.6|1050.2|1050|1049.6|1051.6|1051.2|1049.6|1049.4|140602
1616752200000|2021-03-26 09:50:00|1050.2|1049.8|1050.4|1050.2|1050.6|1050.4|1049.2|1048.8|42243
1616752500000|2021-03-26 09:55:00|1050.6|1050.4|1049.8|1049.4|1052.2|1051.8|1049.8|1049.4|54142
1616752800000|2021-03-26 10:00:00|1049.6|1049.2|1050.4|1050.2|1052.8|1052.2|1049.6|1049.2|99599
1616753100000|2021-03-26 10:05:00|1050.6|1050|1051.4|1051|1051.4|1051|1049.6|1049.2|14632
1616753400000|2021-03-26 10:10:00|1051.2|1050.8|1050.6|1050.2|1051.8|1051.4|1050.6|1050.2|5180
1616753700000|2021-03-26 10:15:00|1050.4|1050|1049.6|1049.2|1050.6|1050.2|1049.2|1049|14096
1616754000000|2021-03-26 10:20:00|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1048.6|1048.4|12863
1616754300000|2021-03-26 10:25:00|1049.2|1048.8|1049.8|1049.4|1051|1050.6|1049.2|1048.8|24954
1616754600000|2021-03-26 10:30:00|1049.6|1049.2|1047.8|1047.6|1049.6|1049.2|1047.6|1047.2|20126
1616754900000|2021-03-26 10:35:00|1047.6|1047.4|1047.2|1046.8|1047.6|1047.4|1046.4|1046.2|94355
1616755200000|2021-03-26 10:40:00|1047|1046.6|1045.8|1045.2|1047.2|1046.8|1045.6|1045.2|6243
1616755500000|2021-03-26 10:45:00|1045.6|1045|1048.8|1048.6|1048.8|1048.6|1045.2|1045|48243
1616755800000|2021-03-26 10:50:00|1049|1048.4|1049.8|1049.4|1050.4|1050|1047.8|1047.4|57380
1616756100000|2021-03-26 10:55:00|1050|1049.6|1049|1048.8|1050.2|1049.8|1048.4|1048|45350
1616756400000|2021-03-26 11:00:00|1049.2|1049|1051.4|1050.8|1052.6|1052.2|1049|1048.8|35915
1616756700000|2021-03-26 11:05:00|1051.6|1051|1051.8|1051.4|1053.4|1053.2|1051|1050.6|38577
1616757000000|2021-03-26 11:10:00|1051.6|1051.2|1051.2|1051|1052|1051.6|1050.8|1050.6|18957
1616757300000|2021-03-26 11:15:00|1051.4|1050.8|1050|1049.6|1051.4|1050.8|1049.8|1049.6|20787
1616757600000|2021-03-26 11:20:00|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1048.4|1048|56141
1616757900000|2021-03-26 11:25:00|1049.6|1049.2|1049.4|1049|1050.2|1049.8|1049|1048.8|7424
1616758200000|2021-03-26 11:30:00|1049.2|1048.8|1050.2|1050|1050.6|1050.2|1048.8|1048.4|16507
1616758500000|2021-03-26 11:35:00|1050.4|1050.2|1052|1051.8|1052.6|1052.2|1050.2|1050.2|15171
1616758800000|2021-03-26 11:40:00|1051.8|1051.6|1051.8|1051.2|1052|1051.6|1051.2|1050.8|8406
1616759100000|2021-03-26 11:45:00|1051.6|1051|1050.8|1050.6|1051.8|1051|1050.8|1050.6|28367
1616759400000|2021-03-26 11:50:00|1051|1050.8|1051.4|1050.8|1051.8|1051.4|1048.8|1048.6|38416
1616759700000|2021-03-26 11:55:00|1051.2|1051|1051.8|1051.4|1052.8|1052.4|1051|1050.8|37887
1616760000000|2021-03-26 12:00:00|1051.4|1050.4|1054|1053.6|1054.2|1053.8|1051|1050.4|116473
1616760300000|2021-03-26 12:05:00|1053.8|1053.4|1055|1054.6|1055.8|1055.4|1053|1052.8|141319
1616760600000|2021-03-26 12:10:00|1055.2|1054.8|1055|1054.8|1055.8|1055.6|1054.8|1054.4|26141
1616760900000|2021-03-26 12:15:00|1055.2|1054.6|1052.6|1052.2|1055.4|1054.8|1051.4|1051|210961
1616761200000|2021-03-26 12:20:00|1052.8|1052|1052.2|1051.8|1052.8|1052.4|1051.4|1051.2|112557
1616761500000|2021-03-26 12:25:00|1052|1051.6|1050.8|1050.4|1052|1051.6|1050.6|1050.2|16498
1616761800000|2021-03-26 12:30:00|1051|1050.6|1050|1049.8|1051.2|1050.8|1049.6|1049.2|164153
1616762100000|2021-03-26 12:35:00|1050.2|1050|1049.6|1049.2|1050.4|1050.2|1049.2|1049|121603
1616762400000|2021-03-26 12:40:00|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1048.8|1048.4|17532
1616762700000|2021-03-26 12:45:00|1049|1049|1050|1049.6|1050.2|1050|1049|1048.6|28581
1616763000000|2021-03-26 12:50:00|1050.2|1049.8|1049.4|1049|1050.2|1050|1049|1048.8|41638
1616763300000|2021-03-26 12:55:00|1049.6|1049.2|1050|1049.8|1050.6|1050.2|1049.6|1049.2|101228
1616763600000|2021-03-26 13:00:00|1050.2|1050|1051.4|1051|1051.8|1051.4|1050.2|1049.8|70898
1616763900000|2021-03-26 13:05:00|1051.6|1051.2|1051.8|1051.6|1052.4|1052.2|1051|1050.6|55333
1616764200000|2021-03-26 13:10:00|1052|1051.4|1053.6|1053.2|1054|1053.6|1051.6|1051.4|41122
1616764500000|2021-03-26 13:15:00|1053.4|1053|1053.8|1053.4|1054.2|1054|1052.8|1052.4|29947
1616764800000|2021-03-26 13:20:00|1053.6|1053.2|1054.4|1054|1054.4|1054|1053|1052.8|12416
1616765100000|2021-03-26 13:25:00|1054.6|1054.2|1054.6|1054.4|1055.8|1055.2|1054|1053.6|33568
1616765400000|2021-03-26 13:30:00|1054.8|1054.6|1057|1056.6|1058.4|1058|1054.6|1054.4|152275
1616765700000|2021-03-26 13:35:00|1057.2|1056.8|1057.6|1057.2|1058|1057.6|1055.2|1054.6|49652
1616766000000|2021-03-26 13:40:00|1057.4|1057|1056.4|1056|1057.8|1057.4|1055.2|1054.8|81338
1616766300000|2021-03-26 13:45:00|1056.6|1056.2|1058.4|1058|1058.4|1058.2|1056.2|1055.8|46998
1616766600000|2021-03-26 13:50:00|1058.6|1058.2|1055.8|1055.4|1059|1058.6|1055.4|1055.2|68785
1616766900000|2021-03-26 13:55:00|1056|1055.8|1058|1057.8|1058.2|1057.8|1055.8|1055.4|24631
1616767200000|2021-03-26 14:00:00|1058.2|1057.6|1057.6|1057.2|1058.8|1058.6|1056.8|1056.6|38694
1616767500000|2021-03-26 14:05:00|1057.8|1057.4|1057.2|1056.8|1060|1059.6|1057.2|1056.8|54841
1616767800000|2021-03-26 14:10:00|1057.4|1057|1059.8|1059.4|1059.8|1059.4|1057.4|1057|61147
1616768100000|2021-03-26 14:15:00|1059.6|1059.2|1059.8|1059.4|1060.4|1060.2|1058.8|1058.4|46848
1616768400000|2021-03-26 14:20:00|1060|1059.2|1061.4|1061|1061.6|1061.4|1059.2|1058.8|260425
1616768700000|2021-03-26 14:25:00|1061.2|1060.8|1062|1061.6|1062.4|1062|1060.8|1060.4|129588
1616769000000|2021-03-26 14:30:00|1062.2|1061.8|1063.6|1063.4|1063.6|1063.4|1061.2|1061|111650
1616769300000|2021-03-26 14:35:00|1063.4|1063.2|1061.4|1061|1064|1063.6|1061.2|1061|80246
1616769600000|2021-03-26 14:40:00|1061.6|1061.2|1063.8|1063.4|1063.8|1063.6|1061.2|1060.8|54415
1616769900000|2021-03-26 14:45:00|1063.6|1063.6|1058.4|1058|1064.4|1063.8|1058.2|1057.6|55492
1616770200000|2021-03-26 14:50:00|1058.2|1057.8|1057|1056.8|1059.4|1059.2|1056.4|1056.2|53191
1616770500000|2021-03-26 14:55:00|1056.8|1056.6|1057.2|1057|1057.4|1057|1055.2|1055|96531
1616770800000|2021-03-26 15:00:00|1057.4|1057.2|1057.2|1056.8|1058.4|1058|1056|1055.6|39448
1616771100000|2021-03-26 15:05:00|1057.4|1057|1056.4|1056.2|1058|1057.8|1056.4|1056|68028
1616771400000|2021-03-26 15:10:00|1056.6|1056|1054|1053.6|1056.6|1056|1053.8|1053.4|52442
1616771700000|2021-03-26 15:15:00|1053.8|1053.4|1054.6|1054.4|1054.8|1054.4|1053|1052.8|101168
1616772000000|2021-03-26 15:20:00|1054.4|1054.2|1054.6|1054.2|1055.4|1055|1054|1053.8|59918
1616772300000|2021-03-26 15:25:00|1054.8|1054.4|1056.6|1056.2|1056.6|1056.2|1053.8|1053.4|149756
1616772600000|2021-03-26 15:30:00|1056.4|1056|1056.8|1056.4|1057.2|1056.8|1055.8|1055.4|34026
1616772900000|2021-03-26 15:35:00|1057|1056.6|1055.4|1055|1057.6|1057.4|1055.2|1054.8|23605
1616773200000|2021-03-26 15:40:00|1055.6|1055.2|1055.4|1055|1056.2|1055.6|1055|1054.8|17404
1616773500000|2021-03-26 15:45:00|1055.2|1054.8|1054.8|1054.4|1055.6|1055.2|1054.2|1054|48402
1616773800000|2021-03-26 15:50:00|1054.6|1054.2|1053|1052.8|1054.8|1054.6|1052.8|1052.6|25763
1616774100000|2021-03-26 15:55:00|1053.2|1053|1052.4|1052|1053.6|1053.4|1052.4|1052|40939
1616774400000|2021-03-26 16:00:00|1052.2|1051.8|1051.8|1051.6|1053|1052.8|1051.8|1051.4|41951
1616774700000|2021-03-26 16:05:00|1052|1051.4|1052|1051.6|1052|1051.6|1050.8|1050.2|57386
1616775000000|2021-03-26 16:10:00|1052.2|1051.8|1053|1052.6|1053|1052.6|1051.8|1051.6|9925
1616775300000|2021-03-26 16:15:00|1052.8|1052.8|1052.6|1052.2|1053|1052.8|1051.8|1051.4|30087
1616775600000|2021-03-26 16:20:00|1052|1051.8|1052.6|1052.2|1052.8|1052.6|1052|1051.6|60307
1616775900000|2021-03-26 16:25:00|1052.4|1052.4|1052.6|1052.2|1054|1053.6|1052.4|1052.2|99421
1617001200000|2021-03-29 07:00:00|1034|1033.6|1029.8|1028.8|1035|1034.6|1027.6|1027|769329
1617001500000|2021-03-29 07:05:00|1029.6|1028|1018.8|1018.2|1029.6|1029|1018.6|1018.2|556782
1617001800000|2021-03-29 07:10:00|1018.6|1018.4|1017.8|1017.2|1020.2|1020|1016.2|1015.4|323468
1617002100000|2021-03-29 07:15:00|1018|1017.4|1007.6|1007.2|1018.2|1017.8|1007.2|1007|435613
1617002400000|2021-03-29 07:20:00|1007.4|1007|1009.8|1009.2|1011.6|1011.4|1007.2|1007|248656
1617002700000|2021-03-29 07:25:00|1009.6|1009|1005.2|1004.6|1011.6|1010.4|1005|1004.2|230037
1617003000000|2021-03-29 07:30:00|1005.4|1005.2|1001.8|1001.2|1006|1005.8|1001.4|1001|230534
1617003300000|2021-03-29 07:35:00|1000.4|1000.2|990.7|990.2|1001.2|1000.4|981.9|981.5|1535448
1617003600000|2021-03-29 07:40:00|990.8|990.3|996.5|996.3|998.5|998.2|987.6|987.1|622881
1617003900000|2021-03-29 07:45:00|996.3|996.2|999.9|999.7|1000|999.9|994.3|994|643055
1617004200000|2021-03-29 07:50:00|1000|999.8|1000.2|999.8|1004.8|1004.4|999.6|999.2|564156
1617004500000|2021-03-29 07:55:00|999.6|999.7|1000.6|1000|1001.6|1001|998|997.6|245646
1617004800000|2021-03-29 08:00:00|1000.8|1000.6|999.9|999.5|1002|1001.6|998.9|998.3|205657
1617005100000|2021-03-29 08:05:00|1000|999.6|999.4|999.2|1001|1000.6|998|997.6|265837
1617005400000|2021-03-29 08:10:00|999.3|999.3|996.4|996|1000.8|1000.6|995.8|995.5|376814
1617005700000|2021-03-29 08:15:00|996.5|996.1|990.7|990.5|997|996.9|990.7|990.5|389476
1617006000000|2021-03-29 08:20:00|990.8|990.6|995.2|994.8|995.7|995.3|990.5|990.2|284571
1617006300000|2021-03-29 08:25:00|995.3|994.9|991.9|991.8|996.5|996.1|991.7|991.5|206730
1617006600000|2021-03-29 08:30:00|991.8|991.7|993.7|993.4|994.4|994|989.3|989|333099
1617006900000|2021-03-29 08:35:00|993.9|993.5|991|990.6|994.3|994|989.8|989.6|213276
1617007200000|2021-03-29 08:40:00|991.1|990.7|993.6|993.2|994.4|993.9|991.1|990.7|288098
1617007500000|2021-03-29 08:45:00|993.7|993.3|995.5|995.4|995.7|995.6|991.7|991.5|225154
1617007800000|2021-03-29 08:50:00|995.6|995.5|995.7|995.4|996.2|996|994|993.6|214937
1617008100000|2021-03-29 08:55:00|995.8|995.5|996.5|996.1|999.5|999.1|995.8|995.5|259699
1617008400000|2021-03-29 09:00:00|996.4|996.3|999.8|999.6|1000.4|1000|996.3|996|145750
1617008700000|2021-03-29 09:05:00|999.7|999.5|999|998.8|1000|999.7|997.2|997|114851
1617009000000|2021-03-29 09:10:00|998.9|998.7|1001.4|1001.2|1001.6|1001.2|998.3|998.2|150300
1617009300000|2021-03-29 09:15:00|1001.2|1001|998.4|998.2|1001.4|1001.2|998.4|998.2|120210
1617009600000|2021-03-29 09:20:00|998.3|998.3|999|998.7|999.6|999.3|997.3|997|70400
1617009900000|2021-03-29 09:25:00|1002.6|1000|1000|999.7|1002.6|1001.2|998.3|998.2|234316
1617010200000|2021-03-29 09:30:00|999.9|999.6|997.2|996.8|1000|999.9|996.7|996.4|124155
1617010500000|2021-03-29 09:35:00|997.1|996.7|1000|999.8|1000|999.8|997.1|996.6|120848
1617010800000|2021-03-29 09:40:00|999.9|999.7|1000.6|1000.4|1002.6|1002.4|999.9|999.7|178104
1617011100000|2021-03-29 09:45:00|1000.4|1000.2|1002|1001.6|1003.8|1003.2|1000.4|1000|112576
1617011400000|2021-03-29 09:50:00|1002.2|1001.4|1005.8|1005.4|1006.6|1006.4|1001.6|1001.2|114863
1617011700000|2021-03-29 09:55:00|1005.6|1005.6|1005|1004.6|1009.2|1008.4|1004.8|1004.4|126676
1617012000000|2021-03-29 10:00:00|1005.4|1004.8|1004.8|1004.4|1005.8|1005.4|1004.4|1004|86220
1617012300000|2021-03-29 10:05:00|1004.6|1004.6|1006|1005.6|1007|1006.8|1004.2|1004|114701
1617012600000|2021-03-29 10:10:00|1006.2|1005.8|1013.2|1013|1013.8|1013.4|1006|1005.6|271769
1617012900000|2021-03-29 10:15:00|1013|1012.8|1012|1011.4|1013.4|1013.2|1010.8|1010.6|128361
1617013200000|2021-03-29 10:20:00|1011.8|1011.6|1011|1010.8|1013|1012.6|1010.8|1010.4|62401
1617013500000|2021-03-29 10:25:00|1011.2|1011|1013.4|1012.8|1014.2|1013.8|1011|1010.8|117191
1617013800000|2021-03-29 10:30:00|1013.2|1013|1013.6|1013.4|1016|1015.8|1012.6|1012.2|86193
1617014100000|2021-03-29 10:35:00|1013.4|1013.2|1015.4|1015|1016.6|1016.2|1013.4|1013.2|81907
1617014400000|2021-03-29 10:40:00|1015.6|1015.2|1017.6|1017|1017.6|1017.2|1015.6|1015.2|60058
1617014700000|2021-03-29 10:45:00|1017.8|1017.2|1017|1016.6|1018|1017.6|1016.2|1015.8|111968
1617015000000|2021-03-29 10:50:00|1017.2|1016.8|1017|1016.8|1017.8|1017.6|1016.4|1015.8|58802
1617015300000|2021-03-29 10:55:00|1017.2|1016.6|1015|1014.6|1017.2|1016.8|1015|1014.6|72512
1617015600000|2021-03-29 11:00:00|1015.2|1014.8|1016.2|1015.8|1017.8|1017.6|1015.2|1014|104454
1617015900000|2021-03-29 11:05:00|1016.4|1016|1015.4|1015.2|1017.6|1017.2|1015.4|1015.2|23877
1617016200000|2021-03-29 11:10:00|1015.6|1015|1013.6|1013.4|1015.8|1015.4|1012.4|1011.6|125979
1617016500000|2021-03-29 11:15:00|1013.8|1013.6|1014.4|1014.2|1015.6|1014.8|1013.4|1013.2|108154
1617016800000|2021-03-29 11:20:00|1014.6|1014|1013.8|1013.6|1015|1014.8|1013.6|1013.4|64410
1617017100000|2021-03-29 11:25:00|1014|1013.4|1011.8|1011.4|1014|1013.6|1011.6|1011.4|27418
1617017400000|2021-03-29 11:30:00|1012|1011.6|1010.8|1010.4|1012.2|1011.8|1010|1009.8|68405
1617017700000|2021-03-29 11:35:00|1011|1010.6|1013|1012.6|1014|1013.4|1009.2|1009|101233
1617018000000|2021-03-29 11:40:00|1013.2|1012.4|1015.4|1015|1015.8|1015.4|1013.2|1012.4|33274
1617018300000|2021-03-29 11:45:00|1015.6|1015.2|1015.6|1015.2|1017|1016.6|1015|1014.6|59842
1617018600000|2021-03-29 11:50:00|1015.8|1015.4|1016.8|1016.4|1017|1016.8|1015.6|1015.4|43491
1617018900000|2021-03-29 11:55:00|1016.6|1016.2|1017|1016.6|1017|1016.6|1015|1014.6|66219
1617019200000|2021-03-29 12:00:00|1016.8|1016.8|1018|1017.6|1018|1017.8|1016.4|1016|47130
1617019500000|2021-03-29 12:05:00|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1015.2|1015|77186
1617019800000|2021-03-29 12:10:00|1018|1017.6|1018|1017.6|1018|1017.6|1017.4|1017|24011
1617020100000|2021-03-29 12:15:00|1017.8|1017.4|1015.8|1015.4|1018.4|1018.2|1015.6|1015.2|99259
1617020400000|2021-03-29 12:20:00|1016|1015.6|1014|1013.6|1016|1015.6|1013|1012.6|47610
1617020700000|2021-03-29 12:25:00|1014.2|1013.8|1015|1014.6|1015|1014.6|1013.4|1013.2|40734
1617021000000|2021-03-29 12:30:00|1014.8|1014.8|1016.6|1016.2|1016.6|1016.2|1014.4|1014|48962
1617021300000|2021-03-29 12:35:00|1016.8|1016.4|1016.6|1016.2|1017.2|1016.6|1014.8|1014.4|44185
1617021600000|2021-03-29 12:40:00|1016.4|1016.4|1019.6|1019|1019.8|1019.4|1015.4|1015|56719
1617021900000|2021-03-29 12:45:00|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1018.2|1017.8|61087
1617022200000|2021-03-29 12:50:00|1019.2|1018.8|1017.6|1017.2|1019.4|1019|1015.8|1015.6|82211
1617022500000|2021-03-29 12:55:00|1017.4|1017|1017.4|1017|1017.6|1017.2|1016.4|1016.2|30837
1617022800000|2021-03-29 13:00:00|1017.6|1017.2|1017.4|1017.2|1018.2|1017.8|1017|1016.6|24171
1617023100000|2021-03-29 13:05:00|1017.6|1017.4|1017.4|1017|1018|1017.6|1017.2|1017|7911
1617023400000|2021-03-29 13:10:00|1017.2|1016.8|1017.4|1017.2|1017.8|1017.4|1016.8|1016.2|54791
1617023700000|2021-03-29 13:15:00|1017.2|1017|1017.2|1016.8|1017.2|1017|1016.8|1016.6|24160
1617024000000|2021-03-29 13:20:00|1017|1016.6|1015.6|1015.2|1017.2|1017|1015.2|1015|89538
1617024300000|2021-03-29 13:25:00|1015.4|1015|1015.2|1014.8|1015.8|1015.6|1014.6|1014.4|147051
1617024600000|2021-03-29 13:30:00|1015.4|1015|1017.2|1016.6|1018.6|1018.2|1012|1011.4|193271
1617024900000|2021-03-29 13:35:00|1017.4|1016.8|1017|1016.4|1017.6|1017.2|1015.2|1015|74979
1617025200000|2021-03-29 13:40:00|1016.8|1016.6|1017.8|1017.4|1018.8|1018.4|1016.6|1016.4|41855
1617025500000|2021-03-29 13:45:00|1017.4|1017.2|1015.2|1015|1018.6|1018.2|1015.2|1015|62610
1617025800000|2021-03-29 13:50:00|1015.4|1015.2|1013.6|1013.2|1015.8|1015.4|1013|1012.6|154398
1617026100000|2021-03-29 13:55:00|1013.4|1013.4|1017.6|1017.2|1018|1017.6|1012.8|1012.4|83301
1617026400000|2021-03-29 14:00:00|1017.4|1017|1018.8|1018.6|1020|1019.8|1016.8|1016.6|177180
1617026700000|2021-03-29 14:05:00|1018.6|1018.4|1019|1018.6|1020.4|1020|1017.6|1017.2|131470
1617027000000|2021-03-29 14:10:00|1018.8|1018.4|1019.2|1018.8|1021.4|1021|1017.6|1017.2|218232
1617027300000|2021-03-29 14:15:00|1019|1018.6|1018|1017.6|1019.4|1019|1016.4|1016|59706
1617027600000|2021-03-29 14:20:00|1017.8|1017.4|1017.6|1017.2|1017.8|1017.4|1013.6|1013|232453
1617027900000|2021-03-29 14:25:00|1018|1017.8|1018.8|1018.4|1020.2|1019.8|1017|1016.6|276514
1617028200000|2021-03-29 14:30:00|1019|1018.6|1019.2|1019|1021.4|1021|1018.4|1018.2|117455
1617028500000|2021-03-29 14:35:00|1019.4|1019.2|1015.6|1015.2|1019.8|1019.4|1015.6|1015.2|153218
1617028800000|2021-03-29 14:40:00|1015.4|1015.4|1014.2|1014|1016.6|1016.2|1014.2|1014|213191
1617029100000|2021-03-29 14:45:00|1014.4|1014.2|1014.4|1014.2|1016.2|1016|1014.4|1014.2|127811
1617029400000|2021-03-29 14:50:00|1014.6|1014|1012|1011.8|1014.6|1014|1011|1010.4|297945
1617029700000|2021-03-29 14:55:00|1011.8|1011.6|1012.4|1012.2|1013.6|1013.4|1011.8|1011.6|118941
1617030000000|2021-03-29 15:00:00|1012.6|1012|1013.8|1013.4|1014.4|1014.2|1012.4|1012|67370
1617030300000|2021-03-29 15:05:00|1014|1013.6|1013.6|1013.2|1014|1013.8|1012.6|1012.2|98249
1617030600000|2021-03-29 15:10:00|1013.8|1013.4|1012.2|1011.8|1014.8|1014.6|1011.4|1011|150603
1617030900000|2021-03-29 15:15:00|1012|1011.6|1013|1012.8|1014.4|1014.2|1011.6|1011.4|228741
1617031200000|2021-03-29 15:20:00|1013.2|1013|1011.8|1011.4|1013.2|1013|1011.6|1011.4|152090
1617031500000|2021-03-29 15:25:00|1011.6|1011.6|1013.4|1013|1013.6|1013.2|1010.6|1010.4|172709
1617087600000|2021-03-30 07:00:00|1024.2|1023|1027.6|1026.6|1030|1029.6|1022.8|1022|257398
1617087900000|2021-03-30 07:05:00|1027.8|1026.8|1032.6|1031.8|1033|1032.2|1027.8|1026.8|148751
1617088200000|2021-03-30 07:10:00|1032.4|1031.6|1032.8|1032.2|1033|1032.6|1030.4|1029.8|213619
1617088500000|2021-03-30 07:15:00|1032.6|1032.4|1031.8|1031.4|1033|1032.8|1029.2|1028.8|97607
1617088800000|2021-03-30 07:20:00|1032|1031.6|1033|1032.6|1033|1032.6|1030.2|1030|70329
1617089100000|2021-03-30 07:25:00|1032.8|1032.4|1032|1031.6|1035.4|1034.8|1031|1030.6|325481
1617089400000|2021-03-30 07:30:00|1032.2|1031.8|1035|1034.6|1035.4|1035.2|1031.8|1031.4|126723
1617089700000|2021-03-30 07:35:00|1035.2|1034.4|1038|1037.6|1038|1037.8|1035.2|1034.4|109621
1617090000000|2021-03-30 07:40:00|1038.2|1037.8|1037.8|1037.4|1038.8|1038.6|1036.6|1036.2|77203
1617090300000|2021-03-30 07:45:00|1038|1037.6|1036.2|1035.8|1038.2|1037.8|1036|1035.6|73194
1617090600000|2021-03-30 07:50:00|1036.4|1036|1038.2|1037.8|1039.4|1039|1035.8|1035.6|34814
1617090900000|2021-03-30 07:55:00|1038|1037.6|1038|1037.6|1039.6|1039.2|1037|1036.6|61317
1617091200000|2021-03-30 08:00:00|1037.6|1037.4|1039.4|1039|1039.6|1039.2|1036.8|1036.6|112697
1617091500000|2021-03-30 08:05:00|1039|1038.8|1038|1037.6|1039.6|1039.2|1037.8|1037.2|81482
1617091800000|2021-03-30 08:10:00|1037.8|1037.4|1036.4|1035.8|1038|1037.8|1035.6|1035.2|37579
1617092100000|2021-03-30 08:15:00|1036.2|1035.6|1036|1035.4|1036.2|1035.6|1034|1033.6|131905
1617092400000|2021-03-30 08:20:00|1035.8|1035.2|1036|1035.6|1036|1035.6|1034.4|1034.2|36910
1617092700000|2021-03-30 08:25:00|1035.8|1035.8|1035.6|1035.2|1036.2|1036|1034.8|1034.6|100314
1617093000000|2021-03-30 08:30:00|1035.4|1035|1033|1032.8|1035.4|1035|1032.8|1032.4|42230
1617093300000|2021-03-30 08:35:00|1033.2|1033|1031.6|1031.2|1033.8|1033.4|1031.4|1031.2|62012
1617093600000|2021-03-30 08:40:00|1031.4|1031|1031.2|1030.8|1033|1032.6|1031.2|1030.8|43976
1617093900000|2021-03-30 08:45:00|1031|1030.6|1031.4|1031|1032|1031.8|1030.8|1030.6|49787
1617094200000|2021-03-30 08:50:00|1031.6|1031.2|1031|1030.6|1031.6|1031.4|1030.4|1030.2|64538
1617094500000|2021-03-30 08:55:00|1030.8|1030.4|1030.2|1029.8|1031.2|1031|1030.2|1029.6|49004
1617094800000|2021-03-30 09:00:00|1030.4|1030|1030|1029.6|1031.6|1031.2|1029.8|1029.4|102989
1617095100000|2021-03-30 09:05:00|1029.8|1029.4|1029.6|1029.2|1031|1030.4|1029.2|1029|57393
1617095400000|2021-03-30 09:10:00|1029.8|1029.4|1033.2|1032.8|1033.6|1033.2|1029.8|1029.4|25641
1617095700000|2021-03-30 09:15:00|1033|1032.6|1032|1031.6|1033.8|1033.4|1032|1031.6|13780
1617096000000|2021-03-30 09:20:00|1032.2|1031.8|1032.6|1032.4|1033.4|1033|1032.2|1031.8|30415
1617096300000|2021-03-30 09:25:00|1032.4|1032.2|1029.2|1028.8|1032.8|1032.4|1028.2|1028|82733
1617096600000|2021-03-30 09:30:00|1029.4|1029|1027.6|1027.4|1029.8|1029.6|1026.4|1026|89022
1617096900000|2021-03-30 09:35:00|1027.4|1027.2|1027.2|1026.8|1027.6|1027.2|1026|1025.6|35006
1617097200000|2021-03-30 09:40:00|1027|1026.6|1024.2|1023.8|1027.4|1027|1024|1023.8|70459
1617097500000|2021-03-30 09:45:00|1024|1023.6|1025.8|1025.2|1026.2|1025.8|1023.6|1023.4|81261
1617097800000|2021-03-30 09:50:00|1026|1025.4|1025.6|1025.4|1027|1026.6|1025.6|1025.4|14909
1617098100000|2021-03-30 09:55:00|1025.8|1025.6|1025.4|1025|1026.4|1026|1025.2|1025|11466
1617098400000|2021-03-30 10:00:00|1025.6|1025.2|1025.6|1025|1026.4|1026|1024.8|1024.4|36784
1617098700000|2021-03-30 10:05:00|1025.4|1025.2|1026|1025.8|1026.4|1026|1024.4|1024|63099
1617099000000|2021-03-30 10:10:00|1025.8|1025.6|1026.4|1025.8|1026.8|1026.4|1025.8|1025.4|13571
1617099300000|2021-03-30 10:15:00|1026.2|1025.6|1027.4|1027|1027.8|1027.6|1026|1025.6|34225
1617099600000|2021-03-30 10:20:00|1027.2|1026.8|1026.6|1026.4|1028.2|1027.8|1026|1025.6|65454
1617099900000|2021-03-30 10:25:00|1026.8|1026.6|1028|1027.6|1028.4|1028.2|1026.8|1026.6|36559
1617100200000|2021-03-30 10:30:00|1027.8|1027.4|1027.6|1027.2|1028.6|1028.2|1027.4|1027|22570
1617100500000|2021-03-30 10:35:00|1027.4|1027|1027.8|1027.4|1027.8|1027.6|1026.8|1026.6|33639
1617100800000|2021-03-30 10:40:00|1028|1027.6|1027|1026.4|1028.8|1028.2|1026.8|1026.4|53278
1617101100000|2021-03-30 10:45:00|1027.2|1026.6|1027|1026.6|1027.4|1027|1026.2|1025.8|18919
1617101400000|2021-03-30 10:50:00|1026.8|1026.4|1026.8|1026.4|1028.4|1027.8|1026.2|1026|51727
1617101700000|2021-03-30 10:55:00|1026.6|1026.2|1027.6|1027.2|1027.6|1027.4|1026.4|1026.2|5815
1617102000000|2021-03-30 11:00:00|1027.8|1027.4|1028|1027.6|1028.2|1027.6|1027.2|1026|31064
1617102300000|2021-03-30 11:05:00|1027.8|1027.8|1028.4|1028|1028.4|1028.2|1027.4|1027.2|20848
1617102600000|2021-03-30 11:10:00|1028.6|1028.2|1027.4|1027|1028.6|1028.2|1027|1026.8|20147
1617102900000|2021-03-30 11:15:00|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.6|1026.2|14848
1617103200000|2021-03-30 11:20:00|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026|1025.6|13256
1617103500000|2021-03-30 11:25:00|1026.6|1026.2|1029|1028.6|1029.2|1028.6|1026.4|1026|57873
1617103800000|2021-03-30 11:30:00|1029.2|1028.8|1028.8|1028.4|1029.4|1029|1027.8|1027.6|59188
1617104100000|2021-03-30 11:35:00|1029|1028.6|1029.2|1028.8|1029.4|1029|1028.4|1028|23036
1617104400000|2021-03-30 11:40:00|1029.4|1028.6|1028.8|1028.4|1029.4|1028.6|1028|1027.6|13926
1617104700000|2021-03-30 11:45:00|1028.6|1028.2|1028|1027.6|1028.8|1028.4|1027.6|1027.4|21854
1617105000000|2021-03-30 11:50:00|1028.2|1027.8|1030.4|1030.2|1030.4|1030.2|1028.2|1027.8|103038
1617105300000|2021-03-30 11:55:00|1030.6|1030|1030|1029.8|1031|1030.8|1030|1029.6|14183
1617105600000|2021-03-30 12:00:00|1030.2|1029.6|1030.8|1030.2|1031|1030.6|1029|1028.8|53694
1617105900000|2021-03-30 12:05:00|1030.6|1030|1030.4|1029.8|1031|1030.8|1029.8|1029.2|11748
1617106200000|2021-03-30 12:10:00|1030.6|1030|1030.4|1029.8|1031|1030.6|1029.2|1028.8|22202
1617106500000|2021-03-30 12:15:00|1030.2|1030|1031.2|1030.8|1031.8|1031.4|1029.8|1029.6|19486
1617106800000|2021-03-30 12:20:00|1031|1030.6|1030.4|1030|1031.2|1030.8|1029.4|1029|27478
1617107100000|2021-03-30 12:25:00|1030.6|1030.2|1030|1029.6|1031|1030.6|1029.4|1029.2|49550
1617107400000|2021-03-30 12:30:00|1029.8|1029.4|1029.6|1029.2|1030.4|1030.2|1029.6|1029.2|9622
1617107700000|2021-03-30 12:35:00|1029.4|1029|1027.8|1027.4|1029.4|1029|1027.6|1027.2|12050
1617108000000|2021-03-30 12:40:00|1027.6|1027.2|1027.6|1027.4|1028.2|1027.8|1026.8|1026.4|16114
1617108300000|2021-03-30 12:45:00|1027.8|1027.2|1028.8|1028.2|1028.8|1028.4|1027.4|1027.2|60357
1617108600000|2021-03-30 12:50:00|1028.6|1028.6|1029.4|1029|1030|1029.6|1028.4|1028.2|24195
1617108900000|2021-03-30 12:55:00|1029.2|1028.8|1029.4|1028.8|1029.8|1029.4|1028.6|1028.2|13325
1617109200000|2021-03-30 13:00:00|1029.2|1028.6|1028.4|1028|1029.2|1028.8|1028|1027.8|12211
1617109500000|2021-03-30 13:05:00|1028.6|1027.8|1027.8|1027.4|1029.4|1029.2|1027|1026.6|160320
1617109800000|2021-03-30 13:10:00|1027.6|1027.2|1027.8|1027.4|1028.4|1028|1027|1026.8|33280
1617110100000|2021-03-30 13:15:00|1027.6|1027.2|1027.8|1027.6|1028.2|1027.8|1027|1026.8|36748
1617110400000|2021-03-30 13:20:00|1027.6|1027.4|1027.4|1027|1028|1027.8|1026.8|1026.4|44451
1617110700000|2021-03-30 13:25:00|1027.2|1027.2|1028.2|1028|1028.6|1028.2|1027.2|1027|30130
1617111000000|2021-03-30 13:30:00|1028.4|1028.2|1029.6|1029.2|1030.4|1030|1027.6|1027.2|343655
1617111300000|2021-03-30 13:35:00|1029.4|1029|1031.4|1031|1032.2|1031.8|1028.2|1028|265846
1617111600000|2021-03-30 13:40:00|1031.2|1030.8|1030.4|1029.8|1032.4|1032|1029.6|1029|134833
1617111900000|2021-03-30 13:45:00|1030.6|1030|1028.4|1028|1031.4|1031|1026.8|1026.4|109024
1617112200000|2021-03-30 13:50:00|1028.2|1027.8|1029.6|1029.2|1029.6|1029.2|1026.6|1026.2|64325
1617112500000|2021-03-30 13:55:00|1029.4|1029|1029.6|1029|1030.4|1030|1029|1028.8|105684
1617112800000|2021-03-30 14:00:00|1029.8|1029.2|1031.2|1030.8|1032|1031.8|1029.6|1029.2|42658
1617113100000|2021-03-30 14:05:00|1031.4|1031|1033|1032.6|1033|1032.8|1031|1030.8|58510
1617113400000|2021-03-30 14:10:00|1032.8|1032.4|1032|1031.6|1033.2|1033|1031.8|1031.4|28494
1617113700000|2021-03-30 14:15:00|1031.8|1031.4|1030.6|1030.2|1031.8|1031.6|1030.2|1030|39773
1617114000000|2021-03-30 14:20:00|1030.4|1030|1032|1031.6|1032|1031.8|1029.8|1029.4|84025
1617114300000|2021-03-30 14:25:00|1032.2|1031.8|1032.2|1031.8|1033.8|1033.4|1032.2|1031.6|128371
1617114600000|2021-03-30 14:30:00|1032|1032|1032|1031.6|1032.8|1032.6|1031.2|1030.8|111251
1617114900000|2021-03-30 14:35:00|1032.2|1031.8|1032.2|1031.8|1032.8|1032.4|1031.8|1031.4|43136
1617115200000|2021-03-30 14:40:00|1032.4|1032|1032|1031.6|1035|1034.8|1031.6|1031.4|317365
1617115500000|2021-03-30 14:45:00|1031.8|1031.4|1030|1029.6|1031.8|1031.4|1028.8|1028.4|104320
1617115800000|2021-03-30 14:50:00|1029.8|1029.4|1027.2|1026.6|1030|1029.4|1026.2|1026|188349
1617116100000|2021-03-30 14:55:00|1027.4|1026.8|1026.8|1026.4|1027.8|1027.6|1025.8|1025.6|156706
1617116400000|2021-03-30 15:00:00|1026.6|1026.6|1028.8|1028.4|1029.2|1028.8|1026.6|1026.4|48827
1617116700000|2021-03-30 15:05:00|1028.6|1028.2|1028.8|1028.2|1029|1028.6|1025.6|1025.2|377471
1617117000000|2021-03-30 15:10:00|1028.6|1028.6|1030.2|1029.8|1031.6|1031.2|1028.4|1028.2|67918
1617117300000|2021-03-30 15:15:00|1030.4|1030|1029.2|1028.8|1030.4|1030|1028.2|1027.8|94462
1617117600000|2021-03-30 15:20:00|1029.4|1029|1029.4|1029|1029.6|1029.4|1028.2|1028|74522
1617117900000|2021-03-30 15:25:00|1029.6|1029.2|1029|1028.8|1030.4|1029.8|1028.4|1028.2|140313
1617174000000|2021-03-31 07:00:00|1030.2|1027.8|1033|1032.2|1034.4|1033.6|1029.2|1027.6|58932
1617174300000|2021-03-31 07:05:00|1032.8|1032.4|1037|1036.2|1038.2|1037.2|1032.2|1031|72944
1617174600000|2021-03-31 07:10:00|1037.2|1036.4|1038|1037.4|1038.6|1037.6|1036|1035|34531
1617174900000|2021-03-31 07:15:00|1037.8|1037.6|1036.6|1036|1038.4|1037.8|1035|1034.2|44801
1617175200000|2021-03-31 07:20:00|1036.4|1036.2|1032|1031.6|1037.6|1037|1031.8|1031.4|45529
1617175500000|2021-03-31 07:25:00|1031.8|1031.4|1033.2|1032.8|1033.2|1032.8|1030.8|1030.4|28016
1617175800000|2021-03-31 07:30:00|1033.4|1032.6|1030|1029.4|1033.6|1032.8|1029.8|1029.2|61673
1617176100000|2021-03-31 07:35:00|1029.8|1029.6|1027.2|1026.8|1029.8|1029.6|1026.6|1026|97521
1617176400000|2021-03-31 07:40:00|1027.4|1026.6|1029.2|1028.8|1030|1029.6|1026.2|1025.8|73631
1617176700000|2021-03-31 07:45:00|1029.4|1029|1030.2|1029.6|1030.4|1030|1028.2|1028|39658
1617177000000|2021-03-31 07:50:00|1030|1029.4|1029|1028.6|1030|1029.6|1027.8|1027.6|58073
1617177300000|2021-03-31 07:55:00|1028.8|1028.4|1027.8|1027.4|1029.8|1029.4|1026.6|1026.4|103803
1617177600000|2021-03-31 08:00:00|1027.6|1027.2|1027.8|1027.2|1028|1027.6|1026.8|1026.4|26551
1617177900000|2021-03-31 08:05:00|1028|1027.4|1028.4|1028|1029.2|1028.8|1025.8|1025.6|54323
1617178200000|2021-03-31 08:10:00|1028.2|1027.8|1028.8|1028.2|1029.4|1029|1027|1026.8|96872
1617178500000|2021-03-31 08:15:00|1028.6|1028|1027.4|1027|1028.6|1028.4|1027.2|1026.8|22592
1617178800000|2021-03-31 08:20:00|1027.2|1026.8|1026|1025.6|1028.2|1027.8|1025.6|1025.2|29962
1617179100000|2021-03-31 08:25:00|1026.2|1025.8|1025.8|1025.2|1026.8|1026.4|1025|1024.6|53921
1617179400000|2021-03-31 08:30:00|1026|1025.4|1024.8|1024.4|1026|1025.8|1024.4|1024|60777
1617179700000|2021-03-31 08:35:00|1024.6|1024.2|1026.6|1026|1026.8|1026.4|1024|1023.8|98555
1617180000000|2021-03-31 08:40:00|1026.4|1026.2|1026.6|1026.2|1027.4|1027|1025.8|1025.4|23769
1617180300000|2021-03-31 08:45:00|1026.4|1026|1026.2|1025.8|1027.2|1027|1025.6|1025.2|24844
1617180600000|2021-03-31 08:50:00|1026|1025.6|1027|1026.4|1027.6|1027.2|1026|1025.6|15605
1617180900000|2021-03-31 08:55:00|1026.8|1026.6|1026.6|1026.2|1027.4|1027|1026|1025.8|21478
1617181200000|2021-03-31 09:00:00|1027|1026.8|1026.2|1025.8|1027|1026.8|1025.6|1025.2|86715
1617181500000|2021-03-31 09:05:00|1026|1025.6|1025.2|1024.8|1026.8|1026.4|1025.2|1024.8|26450
1617181800000|2021-03-31 09:10:00|1025|1024.6|1025.4|1025|1025.8|1025.4|1024.8|1024.4|17082
1617182100000|2021-03-31 09:15:00|1025.6|1025.2|1025.4|1025.2|1026.4|1026|1025|1024.8|30378
1617182400000|2021-03-31 09:20:00|1025.6|1025.4|1026|1025.6|1026.6|1026.2|1025.4|1025|7805
1617182700000|2021-03-31 09:25:00|1025.8|1025.4|1025.6|1025.2|1026.4|1026|1025.4|1025|37656
1617183000000|2021-03-31 09:30:00|1025.8|1025|1025.4|1025|1026|1025.6|1024.2|1024|52907
1617183300000|2021-03-31 09:35:00|1025.2|1024.8|1024.6|1024.2|1025.2|1024.8|1024|1023.8|15878
1617183600000|2021-03-31 09:40:00|1024.4|1024|1023.6|1023.2|1024.6|1024.4|1023.4|1023|36484
1617183900000|2021-03-31 09:45:00|1023.4|1023|1024|1023.6|1024.4|1024|1023|1022.8|53540
1617184200000|2021-03-31 09:50:00|1023.8|1023.4|1024.4|1024.2|1024.6|1024.4|1023.4|1023|39323
1617184500000|2021-03-31 09:55:00|1024.2|1024|1022|1021.8|1024.2|1024|1022|1021.6|73853
1617184800000|2021-03-31 10:00:00|1022.2|1021.6|1023.8|1023.4|1024|1023.6|1022.2|1021.6|43451
1617185100000|2021-03-31 10:05:00|1023.6|1023.6|1024.4|1024|1024.6|1024.2|1023|1022.6|17048
1617185400000|2021-03-31 10:10:00|1024.6|1024.2|1025.6|1025.2|1025.8|1025.4|1024.4|1024.2|39791
1617185700000|2021-03-31 10:15:00|1025.4|1025|1025.4|1025|1025.8|1025.4|1024.6|1024.4|23731
1617186000000|2021-03-31 10:20:00|1025.2|1024.8|1025|1024.8|1025.6|1025.2|1024.8|1024.4|21068
1617186300000|2021-03-31 10:25:00|1024.8|1024.6|1025.2|1024.8|1025.6|1025.4|1024.2|1023.8|63802
1617186600000|2021-03-31 10:30:00|1025.4|1025|1026.6|1026.2|1026.8|1026.6|1024.8|1024.6|47369
1617186900000|2021-03-31 10:35:00|1026.4|1026|1028.2|1027.8|1028.8|1028.4|1025.8|1025.6|97555
1617187200000|2021-03-31 10:40:00|1028.4|1028|1029|1028.6|1029.8|1029.4|1028|1027.6|49882
1617187500000|2021-03-31 10:45:00|1029.2|1028.8|1029.6|1029.4|1029.6|1029.4|1028.6|1028.2|23143
1617187800000|2021-03-31 10:50:00|1029.8|1029.6|1029.6|1029.2|1030|1029.8|1029.2|1028.8|13144
1617188100000|2021-03-31 10:55:00|1029.8|1029.4|1029.8|1029.4|1030|1029.8|1029.2|1029|19979
1617188400000|2021-03-31 11:00:00|1029.4|1027.6|1029|1028.6|1029.6|1029.4|1028.6|1027.6|44577
1617188700000|2021-03-31 11:05:00|1029.2|1028.8|1029.4|1029.2|1030|1029.8|1028.6|1028.2|34787
1617189000000|2021-03-31 11:10:00|1029.6|1029.4|1029.6|1029.2|1030.6|1030.2|1029.2|1029|56080
1617189300000|2021-03-31 11:15:00|1029.8|1029.4|1030.6|1030.2|1030.8|1030.4|1029.8|1029.4|15557
1617189600000|2021-03-31 11:20:00|1030.4|1030|1030.6|1030.2|1031|1030.8|1030|1029.8|36401
1617189900000|2021-03-31 11:25:00|1030.4|1030.4|1029.8|1029.6|1030.6|1030.4|1029.6|1029.4|24056
1617190200000|2021-03-31 11:30:00|1029.6|1029.4|1030|1029.6|1030|1029.8|1029.4|1029|24153
1617190500000|2021-03-31 11:35:00|1030.2|1029.8|1030.4|1029.8|1031|1030.8|1030|1029.6|41860
1617190800000|2021-03-31 11:40:00|1030.2|1030|1029.4|1029.2|1030.4|1030.2|1029.2|1029|12192
1617191100000|2021-03-31 11:45:00|1029.6|1029|1029.6|1029.2|1029.8|1029.4|1029.2|1028.8|10166
1617191400000|2021-03-31 11:50:00|1029.4|1029|1028.2|1028|1029.4|1029|1028|1027.8|24676
1617191700000|2021-03-31 11:55:00|1028.4|1027.8|1028.4|1028.2|1029.2|1028.8|1028|1027.8|27799
1617192000000|2021-03-31 12:00:00|1028.2|1028|1029.2|1028.8|1029.4|1029|1028.2|1028|25586
1617192300000|2021-03-31 12:05:00|1029|1029|1029.8|1029.4|1029.8|1029.4|1028.6|1028.4|36923
1617192600000|2021-03-31 12:10:00|1030|1029.6|1030|1029.6|1030|1029.8|1029.2|1029|24340
1617192900000|2021-03-31 12:15:00|1029.8|1029.4|1029.6|1029.2|1030.8|1030.4|1029.2|1029|28534
1617193200000|2021-03-31 12:20:00|1029.8|1029.4|1029.2|1028.8|1030|1029.6|1028.8|1028.6|37722
1617193500000|2021-03-31 12:25:00|1029.4|1029|1030.4|1030|1030.4|1030|1029.2|1029|7682
1617193800000|2021-03-31 12:30:00|1030.6|1030.2|1031.4|1031.2|1031.8|1031.4|1030.4|1030|58122
1617194100000|2021-03-31 12:35:00|1031.2|1031|1031.8|1031.4|1031.8|1031.4|1030.4|1030.2|24165
1617194400000|2021-03-31 12:40:00|1031.6|1031.6|1030.8|1030.6|1032|1031.8|1030.8|1030.4|27850
1617194700000|2021-03-31 12:45:00|1031|1030.8|1031.8|1031.4|1031.8|1031.4|1030.8|1030.6|33052
1617195000000|2021-03-31 12:50:00|1031.6|1031.2|1032.4|1032|1033|1032.6|1031.4|1031.2|31417
1617195300000|2021-03-31 12:55:00|1032.2|1032.2|1032.6|1032.2|1032.8|1032.4|1031.6|1031.4|20754
1617195600000|2021-03-31 13:00:00|1032.4|1032|1032|1031.8|1032.6|1032.4|1031.6|1031.4|18475
1617195900000|2021-03-31 13:05:00|1032.2|1031.6|1031.4|1031|1032.4|1032.2|1031|1030.8|32132
1617196200000|2021-03-31 13:10:00|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1030.8|1030.6|19701
1617196500000|2021-03-31 13:15:00|1031.4|1031.4|1031.4|1031|1031.4|1031.4|1031|1030.6|17715
1617196800000|2021-03-31 13:20:00|1031.2|1030.8|1032|1031.6|1032.2|1031.8|1031|1030.8|23933
1617197100000|2021-03-31 13:25:00|1031.8|1031.4|1031.4|1031.2|1032.4|1032.2|1030.8|1030.6|37072
1617197400000|2021-03-31 13:30:00|1031.2|1031|1032|1031.6|1033|1032.8|1030.2|1030|128817
1617197700000|2021-03-31 13:35:00|1032.2|1031.8|1032|1031.6|1033.6|1033.4|1031.6|1031.2|49424
1617198000000|2021-03-31 13:40:00|1032.2|1031.8|1031|1030.8|1032.4|1032|1029.8|1029.4|67413
1617198300000|2021-03-31 13:45:00|1031.2|1030.6|1030|1029.6|1031.4|1030.6|1029|1028.6|143545
1617198600000|2021-03-31 13:50:00|1029.8|1029.4|1027.8|1027.4|1030|1029.6|1027.4|1027|107339
1617198900000|2021-03-31 13:55:00|1028|1027.6|1028.2|1027.6|1029.2|1028.8|1027.8|1027.4|57843
1617199200000|2021-03-31 14:00:00|1028.4|1027.8|1027.8|1027.4|1028.4|1028|1026.2|1026|79432
1617199500000|2021-03-31 14:05:00|1027.6|1027.2|1027.2|1027|1028|1027.8|1026.6|1026.4|85399
1617199800000|2021-03-31 14:10:00|1027|1026.8|1026.4|1026|1027.2|1027|1025.4|1025|48272
1617200100000|2021-03-31 14:15:00|1026.2|1025.8|1025.2|1024.8|1026.4|1026|1025|1024.8|91963
1617200400000|2021-03-31 14:20:00|1025.4|1024.6|1024.8|1024.2|1025.4|1025|1023.2|1023|83231
1617200700000|2021-03-31 14:25:00|1024.6|1024.4|1024.6|1024.4|1025.4|1025|1024.2|1024|50161
1617201000000|2021-03-31 14:30:00|1024.8|1024.6|1023.6|1023.2|1025|1024.8|1023|1022.6|219524
1617201300000|2021-03-31 14:35:00|1023.8|1023.4|1023.2|1022.8|1024.2|1024|1022.8|1022.6|103981
1617201600000|2021-03-31 14:40:00|1023.4|1023|1023.8|1023.4|1023.8|1023.6|1022.6|1022.2|88400
1617201900000|2021-03-31 14:45:00|1023.6|1023.2|1022.4|1022.2|1023.6|1023.4|1022.4|1022|66475
1617202200000|2021-03-31 14:50:00|1022.6|1022|1021|1020.6|1022.8|1022.6|1021|1020.6|100691
1617202500000|2021-03-31 14:55:00|1020.8|1020.8|1021.8|1021.4|1021.8|1021.6|1020.6|1020.2|80223
1617202800000|2021-03-31 15:00:00|1021.6|1021.2|1022|1021.6|1022.8|1022.4|1021|1020.8|75650
1617203100000|2021-03-31 15:05:00|1021.8|1021.8|1021.4|1021.2|1022|1021.8|1021|1020.8|85887
1617203400000|2021-03-31 15:10:00|1021.2|1021|1022.4|1022.2|1022.4|1022.2|1021.2|1020.8|73251
1617203700000|2021-03-31 15:15:00|1022.2|1022|1022.2|1022|1022.4|1022.2|1021.4|1021.2|106195
1617204000000|2021-03-31 15:20:00|1022.4|1022.2|1023|1022.6|1023.6|1023.4|1022.2|1022|238043
1617204300000|2021-03-31 15:25:00|1022.8|1022.8|1021.2|1020.8|1024|1023.8|1021.2|1020.8|260763
1617260400000|2021-04-01 07:00:00|1023.8|1021.8|1014.8|1013.8|1023.8|1021.8|1013.2|1013|148047
1617260700000|2021-04-01 07:05:00|1014.6|1013.6|1020|1019.4|1020.6|1020.4|1013.6|1013|79740
1617261000000|2021-04-01 07:10:00|1019.8|1019.2|1019.4|1019|1022.2|1022|1019.2|1018.6|99992
1617261300000|2021-04-01 07:15:00|1019.6|1019.2|1024.8|1024.2|1024.8|1024.2|1019.6|1019.2|42194
1617261600000|2021-04-01 07:20:00|1025|1024.4|1026.8|1026.4|1027.4|1026.6|1023.6|1023|111560
1617261900000|2021-04-01 07:25:00|1026.2|1026|1027.8|1027.4|1029|1028.8|1025|1024.8|77794
1617262200000|2021-04-01 07:30:00|1027.6|1027.6|1030|1029.6|1030.4|1029.8|1027|1026.4|61270
1617262500000|2021-04-01 07:35:00|1030.2|1029.8|1030.4|1030|1031.4|1030.8|1028.6|1028.2|62392
1617262800000|2021-04-01 07:40:00|1030.6|1030.2|1031.6|1031.2|1031.8|1031.6|1029.4|1029|47127
1617263100000|2021-04-01 07:45:00|1031.8|1031.4|1028.4|1028|1032.8|1032.2|1027.4|1027|54796
1617263400000|2021-04-01 07:50:00|1028.6|1028.2|1028.6|1028|1028.6|1028.4|1026.8|1026.2|36284
1617263700000|2021-04-01 07:55:00|1028.8|1028.2|1028|1027.6|1029.4|1028.8|1027.4|1027|54511
1617264000000|2021-04-01 08:00:00|1027.8|1027.4|1027.4|1026.8|1028.6|1028|1026.6|1026.2|66823
1617264300000|2021-04-01 08:05:00|1027.2|1027|1028.2|1027.8|1028.4|1028.2|1025.4|1025.2|172855
1617264600000|2021-04-01 08:10:00|1028|1027.6|1029.4|1028.8|1030|1029.8|1027.8|1027.4|54942
1617264900000|2021-04-01 08:15:00|1029.6|1029.2|1031.8|1031.2|1032.2|1031.8|1029.6|1029|77993
1617265200000|2021-04-01 08:20:00|1032|1031.4|1032.2|1031.8|1032.6|1032.4|1031|1030.8|45816
1617265500000|2021-04-01 08:25:00|1032.4|1032|1031.4|1031|1032.8|1032.4|1031.4|1031|66643
1617265800000|2021-04-01 08:30:00|1031.6|1031.2|1032.4|1032.2|1032.6|1032.2|1031.6|1031.2|23758
1617266100000|2021-04-01 08:35:00|1032.6|1032|1031.8|1031.2|1032.8|1032.6|1031|1030.6|41319
1617266400000|2021-04-01 08:40:00|1031.6|1031.6|1030.4|1030.2|1032.2|1031.8|1030.4|1030|87499
1617266700000|2021-04-01 08:45:00|1030.6|1030.4|1029.8|1029.4|1031.6|1031.4|1029.8|1029.4|44107
1617267000000|2021-04-01 08:50:00|1030|1029.6|1028.4|1028|1030.6|1030.2|1028.2|1027.8|49992
1617267300000|2021-04-01 08:55:00|1028.6|1028.2|1029|1028.6|1030|1029.6|1028.6|1028.2|58733
1617267600000|2021-04-01 09:00:00|1028.8|1028.4|1027.2|1026.8|1029|1028.6|1026.6|1026.2|41617
1617267900000|2021-04-01 09:05:00|1027.4|1027.2|1026.4|1026.2|1027.6|1027.4|1026.2|1025.8|19215
1617268200000|2021-04-01 09:10:00|1026.6|1026|1026.6|1026.2|1027|1026.6|1026.4|1026|12528
1617268500000|2021-04-01 09:15:00|1026.4|1026.4|1026.2|1025.8|1026.8|1026.4|1025.4|1025|109057
1617268800000|2021-04-01 09:20:00|1026.4|1026|1026.6|1026|1027.2|1026.8|1026.2|1025.8|11753
1617269100000|2021-04-01 09:25:00|1026.4|1026.2|1025.8|1025.4|1027.2|1027|1025.6|1025.4|60217
1617269400000|2021-04-01 09:30:00|1026|1025.6|1024.6|1024.4|1027.2|1027|1024.6|1024.2|37898
1617269700000|2021-04-01 09:35:00|1024.4|1024.2|1025.2|1024.8|1025.6|1025|1024.2|1023.8|46125
1617270000000|2021-04-01 09:40:00|1025.4|1025|1025.6|1025.2|1026.2|1025.8|1025.2|1024.8|38148
1617270300000|2021-04-01 09:45:00|1025.8|1025.4|1025.4|1025|1027|1026.6|1025.2|1024.8|31832
1617270600000|2021-04-01 09:50:00|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.2|1025|26522
1617270900000|2021-04-01 09:55:00|1025.8|1025.6|1025|1024.6|1026|1025.8|1025|1024.6|33057
1617271200000|2021-04-01 10:00:00|1025.2|1024.8|1024.4|1023.8|1025.8|1025.2|1024.2|1023.8|18920
1617271500000|2021-04-01 10:05:00|1024.2|1023.6|1023.2|1022.8|1024.2|1023.6|1022.6|1022.4|52078
1617271800000|2021-04-01 10:10:00|1023.4|1023.2|1023.6|1023.4|1024.2|1024|1023.2|1023.2|25245
1617272100000|2021-04-01 10:15:00|1023.8|1023.6|1024.2|1023.8|1024.8|1024.2|1023.8|1023.6|12430
1617272400000|2021-04-01 10:20:00|1024|1023.6|1024.6|1024.2|1025|1024.8|1023.2|1023|46867
1617272700000|2021-04-01 10:25:00|1024.8|1024.4|1025|1024.8|1025.6|1025.4|1024.6|1024.2|20881
1617273000000|2021-04-01 10:30:00|1025.2|1024.6|1024.2|1023.8|1025.2|1024.6|1024|1023.6|25028
1617273300000|2021-04-01 10:35:00|1024|1023.6|1024.8|1024.4|1025|1024.6|1023.8|1023.4|18229
1617273600000|2021-04-01 10:40:00|1024.6|1024.6|1025.2|1025|1026|1025.8|1024.6|1024.4|12501
1617273900000|2021-04-01 10:45:00|1025.4|1025.2|1026.6|1026.2|1027|1026.6|1025.4|1025|10365
1617274200000|2021-04-01 10:50:00|1026.8|1026.4|1027|1026.4|1027.2|1027|1026.2|1025.8|29287
1617274500000|2021-04-01 10:55:00|1026.8|1026.6|1027.2|1027|1027.6|1027.4|1026.4|1026.2|12749
1617274800000|2021-04-01 11:00:00|1028.6|1027.6|1027.2|1026.8|1028.6|1027.6|1027|1026.8|207804
1617275100000|2021-04-01 11:05:00|1027.4|1027|1027.6|1027.2|1028|1027.6|1027.2|1026.8|28089
1617275400000|2021-04-01 11:10:00|1027.4|1027|1026.6|1026.2|1027.4|1027|1026|1025.6|11429
1617275700000|2021-04-01 11:15:00|1026.4|1026.4|1027.8|1027.4|1027.8|1027.4|1026.4|1026.2|22485
1617276000000|2021-04-01 11:20:00|1028|1027.6|1027.2|1026.8|1028|1027.6|1027|1026.8|7435
1617276300000|2021-04-01 11:25:00|1027|1027|1027.8|1027.6|1028.2|1028|1026.6|1026.2|30757
1617276600000|2021-04-01 11:30:00|1027.6|1027.4|1027.2|1026.8|1027.8|1027.6|1026.8|1026.4|10988
1617276900000|2021-04-01 11:35:00|1027.4|1027|1028|1027.6|1028|1027.8|1027.2|1026.8|20517
1617277200000|2021-04-01 11:40:00|1028.2|1027.8|1027.4|1027|1028.4|1028|1027.4|1027|11260
1617277500000|2021-04-01 11:45:00|1027.6|1027.2|1027.4|1027.2|1028|1027.8|1027.2|1027|4119
1617277800000|2021-04-01 11:50:00|1027.2|1027|1026.8|1026.6|1027.4|1027.2|1026.4|1026|6391
1617278100000|2021-04-01 11:55:00|1027|1026.4|1027.2|1026.8|1027.6|1027.4|1026.2|1025.8|14526
1617278400000|2021-04-01 12:00:00|1027|1027|1026.4|1026|1027.4|1027.2|1026.4|1025.6|86113
1617278700000|2021-04-01 12:05:00|1026.6|1026.2|1025.4|1025|1026.6|1026.4|1025.2|1024.8|14342
1617279000000|2021-04-01 12:10:00|1025.2|1024.8|1024.4|1024.2|1025.4|1025.2|1024.4|1024.2|16581
1617279300000|2021-04-01 12:15:00|1024.2|1024|1025.6|1025.2|1025.6|1025.4|1024|1023.8|45365
1617279600000|2021-04-01 12:20:00|1025.4|1025|1023.6|1023.4|1026.4|1026|1023.4|1023|68670
1617279900000|2021-04-01 12:25:00|1023.8|1023.6|1024.4|1023.8|1024.6|1024.2|1023.2|1023|36267
1617280200000|2021-04-01 12:30:00|1024.2|1023.6|1023|1022.8|1024.4|1024|1023|1022.6|35203
1617280500000|2021-04-01 12:35:00|1023.2|1023|1023.4|1023|1024.2|1023.8|1023.2|1022.8|25934
1617280800000|2021-04-01 12:40:00|1023.2|1023.2|1023.8|1023.4|1024.4|1024.2|1023|1022.6|50617
1617281100000|2021-04-01 12:45:00|1024|1023.6|1024.4|1024.2|1024.6|1024.2|1023.6|1023.4|17029
1617281400000|2021-04-01 12:50:00|1024.2|1024|1024.2|1023.8|1024.8|1024.6|1023.8|1023.4|24020
1617281700000|2021-04-01 12:55:00|1024|1024|1028|1027.6|1028|1027.6|1024|1023.8|106516
1617282000000|2021-04-01 13:00:00|1027.8|1027.4|1025.8|1025.6|1027.8|1027.6|1025.6|1025.4|21130
1617282300000|2021-04-01 13:05:00|1025.6|1025.4|1025.4|1025.2|1026.6|1026.2|1025.4|1025|17847
1617282600000|2021-04-01 13:10:00|1025.2|1025|1024.8|1024.4|1025.6|1025.2|1024.6|1024.4|39306
1617282900000|2021-04-01 13:15:00|1024.6|1024.6|1026|1025.6|1026|1025.6|1024.2|1024|37849
1617283200000|2021-04-01 13:20:00|1025.8|1025.8|1025.8|1025.4|1026.4|1026.2|1025.4|1025.2|28776
1617283500000|2021-04-01 13:25:00|1025.6|1025.2|1025.4|1025.2|1025.8|1025.4|1025|1024.8|6661
1617283800000|2021-04-01 13:30:00|1025.6|1025|1024.8|1024.4|1025.6|1025.4|1024|1023.8|99167
1617284100000|2021-04-01 13:35:00|1025|1024.6|1024.8|1024.4|1026|1025.8|1024.4|1024.2|62466
1617284400000|2021-04-01 13:40:00|1024.6|1024.2|1023.8|1023.4|1024.6|1024.2|1022.8|1022.4|52365
1617284700000|2021-04-01 13:45:00|1023.6|1023.2|1023.2|1022.6|1024.6|1024.2|1022.6|1022.2|44224
1617285000000|2021-04-01 13:50:00|1023|1022.8|1024.2|1023.8|1027.8|1026.8|1021.8|1021.2|615434
1617285300000|2021-04-01 13:55:00|1024|1023.6|1026.2|1025.8|1026.4|1025.8|1023.6|1023.4|95396
1617285600000|2021-04-01 14:00:00|1026.4|1026|1029|1028.6|1029.2|1029|1025.6|1025.4|92180
1617285900000|2021-04-01 14:05:00|1029.2|1028.8|1030.4|1030|1031.2|1031|1028.8|1028.4|119725
1617286200000|2021-04-01 14:10:00|1030|1029.8|1029|1028.6|1030.4|1029.8|1027.8|1027.4|47375
1617286500000|2021-04-01 14:15:00|1028.8|1028.8|1029.2|1029|1030|1029.8|1028.4|1028.2|48848
1617286800000|2021-04-01 14:20:00|1029|1028.8|1028.4|1028|1029.8|1029.4|1027.8|1027.4|86827
1617287100000|2021-04-01 14:25:00|1028.2|1028.2|1028.2|1027.8|1029|1028.8|1027.2|1027|31801
1617287400000|2021-04-01 14:30:00|1028.4|1028|1027.2|1027|1028.8|1028.6|1027|1026.8|34295
1617287700000|2021-04-01 14:35:00|1027.4|1027.2|1027.2|1026.8|1027.8|1027.6|1026.2|1026|46890
1617288000000|2021-04-01 14:40:00|1026.6|1026.4|1028|1027.6|1028|1027.8|1026.4|1026|64050
1617288300000|2021-04-01 14:45:00|1027.8|1027.4|1027.4|1027.2|1028.4|1028.2|1027.4|1027|43661
1617288600000|2021-04-01 14:50:00|1027.6|1027.4|1026.6|1026|1028.2|1028|1026.4|1026|47605
1617288900000|2021-04-01 14:55:00|1026.4|1026.2|1027.8|1027.6|1028|1027.8|1026|1025.6|20564
1617289200000|2021-04-01 15:00:00|1028|1027.4|1026.8|1026.4|1028.4|1028|1026.6|1026.4|49193
1617289500000|2021-04-01 15:05:00|1026.6|1026.2|1026.4|1026|1027.2|1027|1026.2|1026|29763
1617289800000|2021-04-01 15:10:00|1026|1025.6|1025.8|1025.2|1026.4|1026|1022.4|1021.6|41054
1617290100000|2021-04-01 15:15:00|1026|1025.4|1028|1027.6|1028.2|1027.8|1025.8|1025.4|25819
1617290400000|2021-04-01 15:20:00|1027.8|1027.4|1026.6|1026.2|1028.4|1027.8|1026.2|1025.8|17073
1617290700000|2021-04-01 15:25:00|1026.4|1026|1027.6|1027.2|1028.4|1027.6|1026.4|1025.8|44508
1617692400000|2021-04-06 07:00:00|1035|1033|1035.4|1034.8|1040|1039.8|1033|1030.6|350271
1617692700000|2021-04-06 07:05:00|1035.2|1034.6|1035.4|1034.8|1035.6|1035|1030.4|1030|154041
1617693000000|2021-04-06 07:10:00|1035.2|1035|1033|1032.6|1037|1036.6|1032.6|1032|124283
1617693300000|2021-04-06 07:15:00|1033.2|1032.8|1035.4|1035|1036|1035.6|1031.6|1031.2|106755
1617693600000|2021-04-06 07:20:00|1035.6|1035.2|1038.6|1038.4|1040.2|1039.8|1034.4|1034|165583
1617693900000|2021-04-06 07:25:00|1038.8|1038.6|1040.8|1040.2|1040.8|1040.4|1038.4|1038|83375
1617694200000|2021-04-06 07:30:00|1040.6|1040.4|1039.6|1039.4|1041.4|1041.2|1038.8|1038.4|130758
1617694500000|2021-04-06 07:35:00|1039.4|1039.2|1040.6|1040.2|1042|1041.4|1039|1038.6|133505
1617694800000|2021-04-06 07:40:00|1040.8|1040.4|1039.8|1039.6|1041.2|1040.8|1038.8|1038.4|111971
1617695100000|2021-04-06 07:45:00|1040|1039.4|1036.2|1035.8|1040.2|1039.8|1035.6|1035.4|126604
1617695400000|2021-04-06 07:50:00|1036.4|1036|1034.8|1034.4|1036.4|1036|1034.6|1034.4|51763
1617695700000|2021-04-06 07:55:00|1035|1034.6|1034|1033.6|1035.2|1035|1031.8|1031.4|91010
1617696000000|2021-04-06 08:00:00|1033.8|1033.8|1037.4|1037|1038|1037.6|1033.8|1033.8|67061
1617696300000|2021-04-06 08:05:00|1037.2|1037.2|1036.6|1036.2|1037.8|1037.4|1036|1035.6|25186
1617696600000|2021-04-06 08:10:00|1036.4|1036|1034|1033.6|1036.6|1036.4|1033.8|1033.4|23267
1617696900000|2021-04-06 08:15:00|1033.8|1033.4|1033.8|1033.4|1034.4|1034|1032|1031.6|109134
1617697200000|2021-04-06 08:20:00|1034.2|1033.6|1033.8|1033.4|1034.8|1034.4|1033.4|1033|27713
1617697500000|2021-04-06 08:25:00|1033.6|1033.2|1032.8|1032.4|1033.6|1033.4|1032.2|1031.8|32001
1617697800000|2021-04-06 08:30:00|1033|1032.2|1034.8|1034.4|1035.6|1035|1032.6|1032.2|19373
1617698100000|2021-04-06 08:35:00|1035|1034.6|1035.4|1035|1036.2|1036|1034.6|1034.4|36013
1617698400000|2021-04-06 08:40:00|1035.6|1035.2|1036.2|1035.8|1037|1036.8|1035.4|1035|27983
1617698700000|2021-04-06 08:45:00|1036|1036|1036.8|1036.4|1037|1036.8|1036|1035.8|17710
1617699000000|2021-04-06 08:50:00|1036.6|1036.6|1037.2|1036.8|1038.2|1038|1036.4|1036.2|73474
1617699300000|2021-04-06 08:55:00|1037.4|1037|1037|1036.6|1038.8|1038.6|1036.8|1036.4|19743
1617699600000|2021-04-06 09:00:00|1036.8|1036.4|1035.4|1035|1037|1036.6|1035.2|1034.8|23543
1617699900000|2021-04-06 09:05:00|1035.2|1035.2|1035.6|1035.2|1036.6|1036.2|1034.8|1034.4|26151
1617700200000|2021-04-06 09:10:00|1035.4|1035|1036.6|1036.4|1037.2|1036.8|1035.2|1034.8|17773
1617700500000|2021-04-06 09:15:00|1036.8|1036.6|1037.6|1037.2|1037.6|1037.2|1036.4|1036|25934
1617700800000|2021-04-06 09:20:00|1037.4|1037|1037.8|1037.2|1038|1037.8|1036.4|1036.2|32882
1617701100000|2021-04-06 09:25:00|1037.6|1037.4|1039.2|1038.8|1040.4|1040.2|1037.6|1037.4|74175
1617701400000|2021-04-06 09:30:00|1039|1038.6|1040.8|1040.6|1040.8|1040.6|1038.6|1038.2|67834
1617701700000|2021-04-06 09:35:00|1041|1040.8|1042.8|1042.6|1043|1042.8|1040.8|1040.4|97952
1617702000000|2021-04-06 09:40:00|1043|1042.8|1044.4|1044|1045|1044.8|1043|1042.6|126530
1617702300000|2021-04-06 09:45:00|1044.6|1044.2|1048|1047.8|1048.8|1048.4|1044.6|1044.2|192833
1617702600000|2021-04-06 09:50:00|1048.2|1048|1048.6|1048.4|1048.8|1048.4|1046.8|1046.4|153694
1617702900000|2021-04-06 09:55:00|1048.8|1048.6|1049|1048.8|1050.6|1050.4|1048|1047.8|276177
1617703200000|2021-04-06 10:00:00|1049.2|1049|1048.4|1048|1049.6|1049.4|1048|1047.8|64746
1617703500000|2021-04-06 10:05:00|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1046.6|1046.2|88707
1617703800000|2021-04-06 10:10:00|1047.8|1047.4|1048.8|1048.4|1049.4|1049|1047.8|1047.4|38318
1617704100000|2021-04-06 10:15:00|1048.6|1048.2|1046.8|1046.6|1048.6|1048.4|1044.8|1044.6|93813
1617704400000|2021-04-06 10:20:00|1047|1046.8|1046.4|1046|1047.2|1046.8|1046|1045.4|23649
1617704700000|2021-04-06 10:25:00|1046.2|1045.8|1044|1043.8|1046.2|1046|1043.6|1043.4|24744
1617705000000|2021-04-06 10:30:00|1044.2|1044|1043.4|1043.2|1045.6|1045.2|1043|1042.8|32139
1617705300000|2021-04-06 10:35:00|1043.2|1043|1043|1042.6|1044.6|1044.4|1042.8|1042.2|65632
1617705600000|2021-04-06 10:40:00|1042.8|1042.4|1043|1042.8|1043.2|1043|1042.4|1042.2|32735
1617705900000|2021-04-06 10:45:00|1043.2|1043|1043.6|1043.4|1044|1043.6|1042.8|1042.6|16775
1617706200000|2021-04-06 10:50:00|1043.4|1043.2|1045|1044.6|1045|1044.8|1043|1042.8|44193
1617706500000|2021-04-06 10:55:00|1044.8|1044.4|1043.8|1043.4|1045.4|1045|1043.6|1043.2|43131
1617706800000|2021-04-06 11:00:00|1043.6|1043|1042.8|1042.4|1044.6|1044.2|1042.4|1042.2|24479
1617707100000|2021-04-06 11:05:00|1043|1042.8|1043|1042.6|1043.6|1043.2|1042.4|1042.2|15830
1617707400000|2021-04-06 11:10:00|1042.8|1042.4|1041.6|1041.2|1042.8|1042.6|1041|1040.6|24362
1617707700000|2021-04-06 11:15:00|1041.8|1041.4|1042.8|1042.4|1043|1042.6|1040.6|1040.2|17787
1617708000000|2021-04-06 11:20:00|1043|1042.6|1042.8|1042.6|1043.2|1043|1042.2|1041.8|18840
1617708300000|2021-04-06 11:25:00|1043|1042.8|1043.2|1042.8|1043.8|1043.4|1041.8|1041.4|52317
1617708600000|2021-04-06 11:30:00|1043|1042.6|1042|1041.4|1043.2|1042.8|1041.6|1041.2|29094
1617708900000|2021-04-06 11:35:00|1041.8|1041.6|1042.8|1042.4|1043|1042.8|1041.4|1041|31884
1617709200000|2021-04-06 11:40:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1041.2|1041|11264
1617709500000|2021-04-06 11:45:00|1042.4|1042|1042|1041.6|1042.6|1042.4|1041.6|1041.2|24515
1617709800000|2021-04-06 11:50:00|1041.8|1041.4|1041.4|1041|1042|1041.6|1041|1040.8|13987
1617710100000|2021-04-06 11:55:00|1041.6|1041.2|1041.8|1041.6|1042|1041.8|1041.4|1041.2|11291
1617710400000|2021-04-06 12:00:00|1041.6|1041.4|1041|1040.6|1041.8|1041.4|1040.8|1040.4|14123
1617710700000|2021-04-06 12:05:00|1040.8|1040.8|1040.8|1040.6|1041|1040.8|1040.6|1040.4|7359
1617711000000|2021-04-06 12:10:00|1041|1040.8|1041.6|1041.2|1041.8|1041.4|1041|1040.6|21208
1617711300000|2021-04-06 12:15:00|1041.4|1041.4|1041.2|1041|1041.8|1041.4|1041.2|1040.8|21674
1617711600000|2021-04-06 12:20:00|1041.4|1040.8|1041.4|1041|1041.6|1041.2|1040.4|1040|57568
1617711900000|2021-04-06 12:25:00|1041.6|1041.2|1042.8|1042.4|1043.2|1042.8|1041.4|1041|15981
1617712200000|2021-04-06 12:30:00|1042.6|1042.2|1043.8|1043.4|1044|1043.6|1042.4|1042|31870
1617712500000|2021-04-06 12:35:00|1043.6|1043.6|1044.2|1043.8|1044.2|1043.8|1042.6|1042.4|20554
1617712800000|2021-04-06 12:40:00|1044|1043.6|1042.6|1042.2|1044|1043.6|1041.8|1041.4|38731
1617713100000|2021-04-06 12:45:00|1042.4|1042|1043.8|1043.4|1044.6|1044.2|1042.4|1042|30083
1617713400000|2021-04-06 12:50:00|1043.6|1043.2|1043|1042.8|1043.6|1043.4|1042.4|1041.8|39168
1617713700000|2021-04-06 12:55:00|1042.8|1042.6|1041.8|1041.4|1043|1042.6|1041|1040.4|36430
1617714000000|2021-04-06 13:00:00|1042|1041.6|1041.6|1041.2|1042.4|1042.2|1041|1040.6|47618
1617714300000|2021-04-06 13:05:00|1041.8|1041.4|1042.4|1042|1042.8|1042.6|1041.6|1041.4|24574
1617714600000|2021-04-06 13:10:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1041.4|1041.2|6233
1617714900000|2021-04-06 13:15:00|1042.2|1041.8|1042|1041.6|1043|1042.6|1041.6|1041.4|21500
1617715200000|2021-04-06 13:20:00|1041.8|1041.4|1040.6|1040.2|1042.2|1042|1040.6|1040.2|16853
1617715500000|2021-04-06 13:25:00|1040.4|1040.4|1039|1038.6|1040.8|1040.6|1038.8|1038.6|160714
1617715800000|2021-04-06 13:30:00|1039.2|1038.8|1042.4|1042.2|1042.8|1042.6|1038.6|1038.4|103119
1617716100000|2021-04-06 13:35:00|1042.2|1042|1038.8|1038.4|1043.6|1043.4|1038.6|1038.2|85926
1617716400000|2021-04-06 13:40:00|1039|1038.6|1039.6|1039.2|1040.8|1040.4|1038.6|1038.2|58498
1617716700000|2021-04-06 13:45:00|1039.8|1039.4|1040.6|1040.2|1042|1041.6|1038.6|1038.2|90714
1617717000000|2021-04-06 13:50:00|1040.4|1040|1040.8|1040.4|1041.6|1041.2|1040|1039.6|61454
1617717300000|2021-04-06 13:55:00|1041|1040.6|1040.2|1039.8|1041|1040.6|1039.2|1038.6|39286
1617717600000|2021-04-06 14:00:00|1040|1039.6|1039.2|1038.8|1040.8|1040.4|1039|1038.6|96260
1617717900000|2021-04-06 14:05:00|1039.4|1039|1039.2|1038.8|1040|1039.4|1037.2|1037|75073
1617718200000|2021-04-06 14:10:00|1039|1039|1038|1037.6|1039.2|1039|1037.2|1036.8|120971
1617718500000|2021-04-06 14:15:00|1037.8|1037.8|1037.6|1037.4|1038.6|1038.2|1036.2|1035.6|64357
1617718800000|2021-04-06 14:20:00|1037.8|1037.6|1036.8|1036.4|1038.8|1038.4|1036.8|1036.2|60164
1617719100000|2021-04-06 14:25:00|1037|1036.6|1037.2|1036.8|1038.6|1038.2|1036.6|1036.6|31688
1617719400000|2021-04-06 14:30:00|1037.4|1037|1036.2|1036|1037.8|1037.4|1035.4|1035|69969
1617719700000|2021-04-06 14:35:00|1036.4|1035.8|1037.4|1037.2|1037.6|1037.2|1035.6|1035.4|46670
1617720000000|2021-04-06 14:40:00|1037.2|1037|1035.2|1035|1037.4|1037.2|1034.4|1034.2|126546
1617720300000|2021-04-06 14:45:00|1035.4|1034.8|1036|1035.6|1036.8|1036.6|1034.8|1034.4|110419
1617720600000|2021-04-06 14:50:00|1035.8|1035.4|1035|1034.8|1036|1035.8|1033.6|1033.4|129057
1617720900000|2021-04-06 14:55:00|1035.2|1035|1034.8|1034.6|1035.6|1035.4|1034.8|1034.4|41041
1617721200000|2021-04-06 15:00:00|1034.6|1034.4|1034|1033.6|1035|1034.6|1033.6|1033.2|56551
1617721500000|2021-04-06 15:05:00|1033.8|1033.4|1033.6|1033.2|1034|1033.8|1032.8|1032.6|79033
1617721800000|2021-04-06 15:10:00|1033.8|1033.4|1032.2|1031.8|1033.8|1033.4|1032|1031.6|78457
1617722100000|2021-04-06 15:15:00|1032.4|1032|1032.4|1032|1032.6|1032.4|1031.8|1031.4|69887
1617722400000|2021-04-06 15:20:00|1032.2|1031.8|1032|1031.6|1032.4|1032.2|1031.4|1031|100393
1617722700000|2021-04-06 15:25:00|1032.2|1031.8|1032.2|1031.8|1033|1032.8|1031.4|1031.2|95308
1617778800000|2021-04-07 07:00:00|1037|1035.4|1037.8|1037|1039.2|1038.2|1035|1034|118618
1617779100000|2021-04-07 07:05:00|1038|1037.2|1044.4|1043.8|1046|1045.4|1037.6|1037|207915
1617779400000|2021-04-07 07:10:00|1044.2|1043.6|1047.4|1046.6|1048|1047.2|1043.2|1042.4|139439
1617779700000|2021-04-07 07:15:00|1047.6|1046.8|1047.4|1046.8|1048|1047.6|1045|1044.4|55662
1617780000000|2021-04-07 07:20:00|1047.2|1047|1045|1044.4|1048|1047.6|1044.4|1044|41662
1617780300000|2021-04-07 07:25:00|1044.8|1044.6|1045.6|1045.2|1047.8|1047.4|1044.6|1044.2|64602
1617780600000|2021-04-07 07:30:00|1045.8|1045.4|1045.6|1045|1047|1046.4|1044.4|1044|71615
1617780900000|2021-04-07 07:35:00|1045|1044.8|1045.8|1045.2|1046.2|1045.6|1043.8|1043|36334
1617781200000|2021-04-07 07:40:00|1046|1045.4|1045|1044.6|1046.4|1046|1044.8|1044|29709
1617781500000|2021-04-07 07:45:00|1044.8|1044.4|1044.4|1043.8|1045.6|1045.2|1044.2|1043.4|14389
1617781800000|2021-04-07 07:50:00|1044.2|1043.6|1043.6|1043.2|1044.2|1043.6|1042.2|1042|26087
1617782100000|2021-04-07 07:55:00|1043.4|1043|1045.4|1045|1046|1045.6|1042.6|1042.2|65336
1617782400000|2021-04-07 08:00:00|1045.6|1045.2|1047.2|1046.8|1047.6|1047.2|1045|1044.6|26732
1617782700000|2021-04-07 08:05:00|1047|1046.6|1042.2|1041.8|1047|1046.6|1041.6|1041.2|57581
1617783000000|2021-04-07 08:10:00|1042.4|1041.6|1040.4|1040|1042.4|1042|1039.8|1039.4|27580
1617783300000|2021-04-07 08:15:00|1040.2|1039.8|1039.8|1039.4|1040.6|1040.2|1039.2|1038.8|28743
1617783600000|2021-04-07 08:20:00|1040|1039.6|1039.2|1038.8|1040.8|1040.4|1039.2|1038.8|44569
1617783900000|2021-04-07 08:25:00|1039|1038.6|1040.2|1039.8|1040.4|1040.2|1038.4|1038.2|28722
1617784200000|2021-04-07 08:30:00|1040.4|1040|1040.6|1040.2|1042.2|1042|1040|1039.6|89861
1617784500000|2021-04-07 08:35:00|1040.4|1040|1041.6|1041.2|1042.4|1042|1039.8|1039.4|43248
1617784800000|2021-04-07 08:40:00|1041.8|1041.4|1041.2|1040.8|1041.8|1041.6|1040.4|1040|90185
1617785100000|2021-04-07 08:45:00|1041|1040.6|1039.8|1039.4|1041.4|1041|1039.4|1039|28477
1617785400000|2021-04-07 08:50:00|1039.6|1039.2|1039|1038.6|1040.2|1039.8|1038.6|1038.2|34728
1617785700000|2021-04-07 08:55:00|1038.8|1038.4|1039.6|1039.2|1040|1039.4|1038.4|1038|40746
1617786000000|2021-04-07 09:00:00|1039.8|1039.4|1040|1039.6|1040.6|1040.2|1039.6|1039.2|35787
1617786300000|2021-04-07 09:05:00|1039.8|1039.4|1039.2|1038.8|1040.6|1040.2|1039.2|1038.8|60402
1617786600000|2021-04-07 09:10:00|1039|1038.6|1040.4|1040|1040.4|1040.2|1038.8|1038.6|13003
1617786900000|2021-04-07 09:15:00|1040.2|1039.8|1041|1040.4|1041.2|1040.6|1039.4|1039.2|29647
1617787200000|2021-04-07 09:20:00|1040.8|1040.6|1042.4|1042|1042.4|1042|1039.8|1039.4|143662
1617787500000|2021-04-07 09:25:00|1042.2|1041.8|1041.6|1041.2|1042.4|1042|1041.4|1041|12709
1617787800000|2021-04-07 09:30:00|1041.4|1041|1041.6|1041.2|1042.4|1042|1041|1040.8|42907
1617788100000|2021-04-07 09:35:00|1041.4|1041|1041.8|1041.4|1042.4|1042.2|1041.2|1041|44076
1617788400000|2021-04-07 09:40:00|1042|1041.6|1042|1041.6|1042.2|1042|1041.2|1041|38860
1617788700000|2021-04-07 09:45:00|1041.6|1041.4|1043.4|1043|1043.6|1043.2|1041.6|1041.4|43915
1617789000000|2021-04-07 09:50:00|1043.6|1043.2|1043|1042.6|1043.8|1043.4|1042|1041.6|24891
1617789300000|2021-04-07 09:55:00|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1041.6|1041.2|20103
1617789600000|2021-04-07 10:00:00|1042.6|1042.2|1042.4|1042|1043.2|1042.8|1041.8|1041.6|14736
1617789900000|2021-04-07 10:05:00|1042.6|1042.2|1043.2|1042.8|1043.8|1043.4|1042.6|1042.2|15926
1617790200000|2021-04-07 10:10:00|1043.4|1042.6|1043.4|1043|1043.6|1043.2|1042.8|1042.4|32124
1617790500000|2021-04-07 10:15:00|1043.2|1042.8|1042.6|1042.2|1043.4|1043|1042.6|1042.2|4286
1617790800000|2021-04-07 10:20:00|1042.8|1042.4|1041.8|1041.4|1043|1042.8|1041.6|1041.4|4554
1617791100000|2021-04-07 10:25:00|1041.6|1041.2|1042.6|1042.2|1042.6|1042.2|1041.2|1041|18123
1617791400000|2021-04-07 10:30:00|1042.8|1042.4|1041.4|1041|1042.8|1042.4|1041.4|1041|11834
1617791700000|2021-04-07 10:35:00|1041.6|1041.2|1040.8|1040.4|1041.6|1041.2|1040.6|1040.2|7938
1617792000000|2021-04-07 10:40:00|1041|1040.6|1040.8|1040.4|1041.4|1041|1040.2|1040|21083
1617792300000|2021-04-07 10:45:00|1040.6|1040.2|1040.6|1040.2|1041|1040.6|1040|1039.6|63775
1617792600000|2021-04-07 10:50:00|1040.8|1040.4|1040.6|1040.2|1041.2|1040.8|1040.6|1040|5550
1617792900000|2021-04-07 10:55:00|1040.4|1040|1040.6|1040.2|1040.8|1040.4|1039.4|1039|21996
1617793200000|2021-04-07 11:00:00|1040.2|1039|1041|1040.6|1041.2|1040.8|1039.8|1039|12532
1617793500000|2021-04-07 11:05:00|1040.8|1040.4|1040|1039.6|1040.8|1040.4|1040|1039.6|29233
1617793800000|2021-04-07 11:10:00|1039.8|1039.4|1039.2|1038.8|1040.2|1039.8|1038.8|1038.4|38350
1617794100000|2021-04-07 11:15:00|1039.4|1039|1039.4|1039|1039.8|1039.4|1038.6|1038.2|11428
1617794400000|2021-04-07 11:20:00|1039.6|1039.2|1040.4|1040|1040.4|1040.2|1038.8|1038.6|76723
1617794700000|2021-04-07 11:25:00|1040.2|1040.2|1040|1039.6|1041.4|1041|1039.8|1039.4|17019
1617795000000|2021-04-07 11:30:00|1040.2|1039.8|1042.4|1042|1042.6|1042.2|1040|1039.6|34710
1617795300000|2021-04-07 11:35:00|1042.6|1042.2|1042.6|1042.4|1042.8|1042.6|1042|1041.6|69050
1617795600000|2021-04-07 11:40:00|1042.4|1042.2|1042|1041.6|1043.6|1043.2|1041.8|1041.6|23051
1617795900000|2021-04-07 11:45:00|1042.2|1041.8|1041.6|1041.2|1043|1042.4|1041.4|1041|12646
1617796200000|2021-04-07 11:50:00|1041.4|1041|1040.6|1040.2|1041.6|1041.2|1040.4|1040.2|12038
1617796500000|2021-04-07 11:55:00|1040.8|1040.4|1040.2|1040|1041|1040.6|1040|1039.6|12060
1617796800000|2021-04-07 12:00:00|1040.4|1039.8|1040.8|1040.4|1041.2|1040.8|1040|1039.8|24565
1617797100000|2021-04-07 12:05:00|1041|1040.6|1040.4|1040|1041.2|1041|1040|1039.8|32359
1617797400000|2021-04-07 12:10:00|1040.2|1039.8|1039.8|1039.4|1041.2|1041|1039.6|1039.2|29953
1617797700000|2021-04-07 12:15:00|1040|1039.2|1039.4|1039|1040.2|1040|1039|1038.6|62237
1617798000000|2021-04-07 12:20:00|1039.2|1038.8|1039.2|1038.8|1039.6|1039|1038.8|1038.4|11321
1617798300000|2021-04-07 12:25:00|1039|1038.6|1038.2|1037.8|1039.2|1038.8|1037.6|1037.4|73774
1617798600000|2021-04-07 12:30:00|1038.4|1038|1034.6|1034.2|1038.4|1038|1034.6|1034|126993
1617798900000|2021-04-07 12:35:00|1034.8|1034.4|1034.6|1034.2|1035.6|1035.2|1033.8|1033.6|77226
1617799200000|2021-04-07 12:40:00|1034.4|1034.4|1035.2|1034.8|1035.8|1035.2|1034.4|1034.2|48129
1617799500000|2021-04-07 12:45:00|1035|1034.6|1035.4|1035|1035.4|1035.2|1034|1033.6|60149
1617799800000|2021-04-07 12:50:00|1035.2|1034.8|1035|1034.6|1035.6|1035.2|1034.2|1033.8|55571
1617800100000|2021-04-07 12:55:00|1034.8|1034.8|1035|1034.8|1035.2|1034.8|1034.6|1034.2|8742
1617800400000|2021-04-07 13:00:00|1035.2|1035|1034.8|1034.2|1035.4|1035|1033.6|1033.4|32889
1617800700000|2021-04-07 13:05:00|1035|1034.4|1037.2|1036.8|1037.6|1037.2|1034.8|1034.2|79143
1617801000000|2021-04-07 13:10:00|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1036.8|1036.4|11205
1617801300000|2021-04-07 13:15:00|1038|1037.6|1038.2|1037.8|1039|1038.6|1037.6|1037.4|13721
1617801600000|2021-04-07 13:20:00|1038|1037.6|1038.4|1037.8|1038.6|1038.4|1037.4|1037|44481
1617801900000|2021-04-07 13:25:00|1038.2|1037.6|1037.2|1036.8|1038.4|1038|1036.8|1036.4|89517
1617802200000|2021-04-07 13:30:00|1037.4|1037|1041|1040.6|1042.4|1042|1037|1036.8|142008
1617802500000|2021-04-07 13:35:00|1041.2|1040.8|1041.4|1041|1042.4|1042.2|1040.8|1040.6|61027
1617802800000|2021-04-07 13:40:00|1041.6|1041.4|1040.6|1040.2|1041.8|1041.6|1040.2|1039.8|70793
1617803100000|2021-04-07 13:45:00|1040.8|1040.4|1040.2|1039.8|1040.8|1040.6|1039.6|1039.2|48974
1617803400000|2021-04-07 13:50:00|1040|1039.6|1040|1039.6|1040.2|1039.8|1038.8|1038.4|101313
1617803700000|2021-04-07 13:55:00|1040.2|1039.8|1039.8|1039.4|1040.4|1040|1038.2|1038|33879
1617804000000|2021-04-07 14:00:00|1040|1039.6|1040.4|1040|1040.6|1040.2|1037.6|1037.2|55746
1617804300000|2021-04-07 14:05:00|1040.6|1039.8|1039.8|1039.4|1040.6|1040|1039.6|1039.2|18974
1617804600000|2021-04-07 14:10:00|1039.6|1039.6|1039.6|1039.2|1040.6|1040.2|1038.2|1037.8|65201
1617804900000|2021-04-07 14:15:00|1039.4|1039.4|1040|1039.8|1040.2|1040|1039.4|1039.2|37784
1617805200000|2021-04-07 14:20:00|1040.2|1039.6|1040|1039.6|1040.4|1040.2|1039.6|1039.2|86476
1617805500000|2021-04-07 14:25:00|1039.8|1039.4|1040.2|1039.8|1040.4|1040|1039.2|1038.8|21584
1617805800000|2021-04-07 14:30:00|1040.4|1040|1043|1042.6|1043|1042.6|1040.2|1039.8|104774
1617806100000|2021-04-07 14:35:00|1043.2|1042.8|1043.2|1042.8|1044|1043.6|1042|1041.6|76774
1617806400000|2021-04-07 14:40:00|1043|1043|1045.4|1045|1045.8|1045.6|1043|1042.6|77675
1617806700000|2021-04-07 14:45:00|1045.2|1044.8|1047.6|1047.2|1047.8|1047.6|1044.8|1044.4|193987
1617807000000|2021-04-07 14:50:00|1047.4|1047.4|1047.8|1047.4|1048|1047.8|1047|1046.8|64268
1617807300000|2021-04-07 14:55:00|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.2|1046.8|77629
1617807600000|2021-04-07 15:00:00|1047.8|1047.4|1045.2|1044.8|1048|1047.4|1045.2|1044.8|58888
1617807900000|2021-04-07 15:05:00|1045|1044.6|1045|1044.6|1045|1044.8|1043.8|1043.4|92630
1617808200000|2021-04-07 15:10:00|1044.8|1044.8|1045.8|1045.6|1046|1045.8|1044.2|1044|77394
1617808500000|2021-04-07 15:15:00|1045.6|1045.4|1044.8|1044.4|1045.8|1045.6|1044.2|1044|56829
1617808800000|2021-04-07 15:20:00|1045|1044.6|1044.2|1043.8|1045|1044.8|1043.6|1043.2|110404
1617809100000|2021-04-07 15:25:00|1044.4|1044|1046.4|1045.8|1046.4|1046|1043.8|1043.6|97202
1617865200000|2021-04-08 07:00:00|1052|1051|1055.8|1055.2|1059|1058.2|1051.2|1050.2|243495
1617865500000|2021-04-08 07:05:00|1055.6|1054.6|1058|1057.4|1060|1059.6|1054|1053.4|400003
1617865800000|2021-04-08 07:10:00|1058.2|1057.6|1056.4|1056|1060.4|1060|1056.4|1055.8|184296
1617866100000|2021-04-08 07:15:00|1056.2|1056.2|1049.8|1049.4|1056.6|1056.2|1049.8|1049.2|106005
1617866400000|2021-04-08 07:20:00|1050|1049.6|1050|1049.8|1051.2|1050.8|1047.8|1047|120283
1617866700000|2021-04-08 07:25:00|1049.8|1049.6|1045.2|1044.6|1050.8|1050|1044.8|1044.4|49719
1617867000000|2021-04-08 07:30:00|1045|1044.4|1046.2|1045.8|1047.2|1046.4|1043.8|1043.6|88063
1617867300000|2021-04-08 07:35:00|1046.4|1046|1043.2|1043|1046.8|1046.2|1043.2|1042.6|37598
1617867600000|2021-04-08 07:40:00|1043.4|1043.2|1045.4|1045|1046|1045.6|1042.2|1041.6|43608
1617867900000|2021-04-08 07:45:00|1045.2|1045.2|1043.6|1043.2|1045.2|1045.2|1042.4|1042|44954
1617868200000|2021-04-08 07:50:00|1043.4|1043|1042.8|1042.4|1044.4|1044|1041.8|1041.2|63396
1617868500000|2021-04-08 07:55:00|1042.6|1042.2|1042.6|1042.2|1044.2|1043.6|1041.8|1041.4|35820
1617868800000|2021-04-08 08:00:00|1042.4|1042|1041.8|1041.4|1044.4|1044|1041.4|1041|53097
1617869100000|2021-04-08 08:05:00|1041.6|1041.2|1040.6|1040.4|1042|1041.6|1040|1039.6|341179
1617869400000|2021-04-08 08:10:00|1040.4|1040.2|1040.2|1040|1041.6|1041.2|1039.8|1039.2|51848
1617869700000|2021-04-08 08:15:00|1040|1039.8|1042.8|1042.6|1043.6|1043.2|1040|1039.6|85770
1617870000000|2021-04-08 08:20:00|1043|1042.8|1043.6|1043.4|1044|1043.6|1042.2|1041.8|80836
1617870300000|2021-04-08 08:25:00|1043.8|1043.6|1039.2|1038.8|1043.8|1043.6|1039.2|1038.8|63153
1617870600000|2021-04-08 08:30:00|1039.6|1039.4|1039|1038.6|1041.2|1041|1038.4|1038.2|75224
1617870900000|2021-04-08 08:35:00|1038.8|1038.4|1038.8|1038.6|1039.2|1039|1037.8|1037.4|34171
1617871200000|2021-04-08 08:40:00|1039|1038.8|1039.6|1039|1040|1039.4|1038.8|1038.6|18216
1617871500000|2021-04-08 08:45:00|1039.4|1038.8|1040|1039.6|1040.2|1039.8|1038.4|1038|35913
1617871800000|2021-04-08 08:50:00|1039.8|1039.4|1040.2|1039.6|1041.2|1040.8|1039|1038.8|20520
1617872100000|2021-04-08 08:55:00|1040|1039.4|1037.8|1037.4|1040.2|1039.8|1037.6|1037.2|51237
1617872400000|2021-04-08 09:00:00|1038|1037.8|1040.6|1040.2|1040.6|1040.2|1038|1037.6|57320
1617872700000|2021-04-08 09:05:00|1040.4|1040|1040.8|1040.4|1041.4|1041.2|1039.4|1039|19118
1617873000000|2021-04-08 09:10:00|1040.6|1040.2|1040|1039.4|1040.6|1040.4|1039.6|1039.4|62166
1617873300000|2021-04-08 09:15:00|1040.2|1039.6|1041|1040.6|1041.6|1041.2|1039.8|1039.4|29062
1617873600000|2021-04-08 09:20:00|1040.8|1040.4|1040|1039.6|1040.8|1040.4|1039.4|1039.2|27999
1617873900000|2021-04-08 09:25:00|1039.8|1039.4|1038.4|1038.2|1039.8|1039.4|1037.8|1037.4|22980
1617874200000|2021-04-08 09:30:00|1038.2|1038|1040.2|1039.8|1040.4|1040|1037.6|1037.2|49556
1617874500000|2021-04-08 09:35:00|1040|1039.6|1039.2|1038.8|1040|1039.6|1039.2|1038.8|17904
1617874800000|2021-04-08 09:40:00|1039|1038.6|1036.4|1036.2|1039.2|1038.8|1036.4|1036|34572
1617875100000|2021-04-08 09:45:00|1036.6|1036|1038.6|1038.2|1038.8|1038.4|1036.4|1036|35825
1617875400000|2021-04-08 09:50:00|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.4|1037|12643
1617875700000|2021-04-08 09:55:00|1037.6|1037.2|1038.6|1038|1040|1039.8|1037.6|1037.2|50933
1617876000000|2021-04-08 10:00:00|1038.4|1038.2|1039.6|1039.2|1040.8|1040.4|1038.4|1038|58515
1617876300000|2021-04-08 10:05:00|1039.4|1039|1037.8|1037.4|1039.6|1039.4|1037.6|1037.2|20987
1617876600000|2021-04-08 10:10:00|1038|1037.6|1037.8|1037.4|1038.4|1038.2|1037.4|1037|41026
1617876900000|2021-04-08 10:15:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1036.4|1036|27370
1617877200000|2021-04-08 10:20:00|1037.6|1037.2|1036.4|1036.2|1037.8|1037.4|1035.8|1035.4|61440
1617877500000|2021-04-08 10:25:00|1036.6|1036.4|1037.8|1037.6|1038.2|1038|1036.4|1036.4|36530
1617877800000|2021-04-08 10:30:00|1038|1037.4|1037.4|1037|1038|1037.6|1037.2|1037|14566
1617878100000|2021-04-08 10:35:00|1037.2|1036.8|1036.8|1036.4|1037.2|1037|1036.2|1036|34067
1617878400000|2021-04-08 10:40:00|1036.6|1036.2|1035.6|1035.2|1036.6|1036.4|1034.8|1034.4|66238
1617878700000|2021-04-08 10:45:00|1035.4|1035|1033.6|1033.2|1035.4|1035|1033.6|1033.2|44691
1617879000000|2021-04-08 10:50:00|1033.8|1033.4|1033|1032.6|1034.4|1034|1033|1032.6|45170
1617879300000|2021-04-08 10:55:00|1032.8|1032.4|1032.6|1032.2|1033.4|1033|1032.4|1032.2|24387
1617879600000|2021-04-08 11:00:00|1032.8|1032|1035|1034.6|1035.2|1034.8|1032.6|1032|58963
1617879900000|2021-04-08 11:05:00|1034.8|1034.4|1035.4|1035|1035.8|1035.4|1034.2|1034|39826
1617880200000|2021-04-08 11:10:00|1035.2|1035.2|1032.2|1031.8|1035.4|1035.2|1029|1028.6|208771
1617880500000|2021-04-08 11:15:00|1032|1031.6|1031.2|1030.6|1032.8|1032.4|1030.4|1030|56493
1617880800000|2021-04-08 11:20:00|1031|1030.4|1030.8|1030.4|1031.8|1031.4|1030.2|1030|54580
1617881100000|2021-04-08 11:25:00|1030.6|1030.2|1029.8|1029.2|1030.6|1030.2|1028.6|1028.2|68127
1617881400000|2021-04-08 11:30:00|1029.6|1029.4|1031.6|1031.4|1032|1031.6|1029.4|1029|41988
1617881700000|2021-04-08 11:35:00|1031.8|1031.6|1033.2|1032.8|1033.8|1033.4|1031.8|1031.4|108599
1617882000000|2021-04-08 11:40:00|1033|1032.6|1033.2|1032.8|1034.6|1034.2|1032.4|1032|30672
1617882300000|2021-04-08 11:45:00|1033|1033|1033|1032.6|1033.8|1033.6|1031.6|1031.2|60104
1617882600000|2021-04-08 11:50:00|1033.2|1032.8|1034|1033.6|1034|1033.8|1032.2|1031.8|40848
1617882900000|2021-04-08 11:55:00|1033.8|1033.4|1033.4|1033.2|1034.4|1033.8|1033.4|1033|9749
1617883200000|2021-04-08 12:00:00|1033.6|1033|1034|1033.6|1034|1033.6|1032.8|1032.6|34180
1617883500000|2021-04-08 12:05:00|1034.2|1033.8|1033.4|1033.2|1035|1034.8|1032.6|1032.2|47297
1617883800000|2021-04-08 12:10:00|1033.2|1033|1033.4|1033|1034.4|1034|1032.6|1032.4|77954
1617884100000|2021-04-08 12:15:00|1033.6|1033.2|1033|1032.6|1033.6|1033.2|1031.2|1031|39955
1617884400000|2021-04-08 12:20:00|1033.2|1032.8|1033|1032.6|1033.4|1033.2|1032.6|1032.2|65115
1617884700000|2021-04-08 12:25:00|1032.8|1032.4|1033.4|1033|1033.6|1033.2|1032.2|1032|32784
1617885000000|2021-04-08 12:30:00|1033.2|1032.8|1031.4|1031.2|1033.4|1033.2|1031.2|1031|41323
1617885300000|2021-04-08 12:35:00|1031.6|1031.4|1031|1030.8|1032.2|1032|1031|1030.6|38940
1617885600000|2021-04-08 12:40:00|1030.8|1030.6|1030.6|1030.2|1031.2|1031|1030.4|1030|24767
1617885900000|2021-04-08 12:45:00|1030.4|1030.4|1031|1030.8|1031.4|1031|1030.4|1030|46200
1617886200000|2021-04-08 12:50:00|1031.2|1031|1030.4|1030.2|1031.4|1031.2|1030.2|1030|21485
1617886500000|2021-04-08 12:55:00|1030.2|1030|1030.8|1030.6|1031|1030.8|1029.6|1029.4|51250
1617886800000|2021-04-08 13:00:00|1031|1030.8|1030.8|1030.4|1031|1030.8|1029.8|1029.6|29625
1617887100000|2021-04-08 13:05:00|1031|1030.6|1030.8|1030.4|1032|1031.6|1030.8|1030.4|132498
1617887400000|2021-04-08 13:10:00|1030.6|1030.2|1030.8|1030.6|1031.2|1031|1029.6|1029.2|64718
1617887700000|2021-04-08 13:15:00|1031|1030.8|1032.2|1031.8|1033|1032.8|1030.8|1030.6|47876
1617888000000|2021-04-08 13:20:00|1032|1032|1033.8|1033.2|1033.8|1033.6|1031.2|1031|61729
1617888300000|2021-04-08 13:25:00|1034|1033.8|1034|1033.4|1035|1034.6|1033.4|1033|42265
1617888600000|2021-04-08 13:30:00|1033.8|1033.6|1030|1029.6|1033.8|1033.8|1029.8|1029.4|88375
1617888900000|2021-04-08 13:35:00|1029.8|1029.4|1028|1027.6|1030|1029.6|1027.4|1027.2|104299
1617889200000|2021-04-08 13:40:00|1027.8|1027.4|1027.4|1027.2|1028.4|1028.2|1026.8|1026.4|109278
1617889500000|2021-04-08 13:45:00|1027.6|1027|1024.8|1024.4|1027.6|1027.4|1023.2|1023|209973
1617889800000|2021-04-08 13:50:00|1024.6|1024.2|1025.8|1025.4|1026|1025.6|1023.2|1023|83179
1617890100000|2021-04-08 13:55:00|1026|1025.6|1027|1026.6|1027.6|1027.2|1024.6|1024.2|55601
1617890400000|2021-04-08 14:00:00|1027.2|1026.8|1027.2|1026.8|1028.8|1028.4|1026.8|1026.6|38754
1617890700000|2021-04-08 14:05:00|1027|1026.6|1026|1025.8|1027|1026.6|1024.4|1024|85361
1617891000000|2021-04-08 14:10:00|1025.8|1025.6|1024.8|1024.4|1026.2|1025.8|1023.8|1023.4|94420
1617891300000|2021-04-08 14:15:00|1024.6|1024.6|1026.4|1026|1027.2|1026.8|1024.2|1023.8|71516
1617891600000|2021-04-08 14:20:00|1026.6|1026.2|1025.2|1024.8|1027|1026.6|1025|1024.6|47477
1617891900000|2021-04-08 14:25:00|1025.4|1025|1025.4|1025|1026|1025.8|1024.2|1023.8|63401
1617892200000|2021-04-08 14:30:00|1025.6|1025.2|1025.4|1025|1025.8|1025.6|1024|1023.8|114932
1617892500000|2021-04-08 14:35:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1024|1023.8|79423
1617892800000|2021-04-08 14:40:00|1026|1025.6|1029.2|1029|1030|1029.8|1025.8|1025.4|111662
1617893100000|2021-04-08 14:45:00|1029.4|1029.2|1030.8|1030.6|1031.2|1030.8|1029.2|1029.2|100549
1617893400000|2021-04-08 14:50:00|1031|1030.4|1030.8|1030.4|1032|1031.8|1030|1029.6|85144
1617893700000|2021-04-08 14:55:00|1031|1030.6|1030.6|1030.2|1032.4|1032|1030.4|1030.2|57966
1617894000000|2021-04-08 15:00:00|1030.8|1030.4|1033|1032.6|1034.2|1034|1030.8|1030.4|75707
1617894300000|2021-04-08 15:05:00|1033.2|1032.4|1032.4|1032|1033.8|1033.4|1032.2|1032|71920
1617894600000|2021-04-08 15:10:00|1032.2|1031.8|1031.8|1031.4|1032.6|1032.2|1031.6|1031.2|103264
1617894900000|2021-04-08 15:15:00|1031.6|1031.6|1031.2|1030.8|1032.6|1032.2|1030.8|1030.6|129270
1617895200000|2021-04-08 15:20:00|1031|1031|1031.2|1030.8|1031.4|1031|1030.4|1030|104142
1617895500000|2021-04-08 15:25:00|1031.4|1031|1033.6|1033|1033.6|1033|1031|1030.8|113368
1617951600000|2021-04-09 07:00:00|1039|1035|1040.4|1040|1041|1040|1036.6|1035|106684
1617951900000|2021-04-09 07:05:00|1040.2|1039.8|1041.4|1041|1041.6|1041|1038.2|1037.6|70439
1617952200000|2021-04-09 07:10:00|1041.2|1040.8|1040.6|1040|1042.2|1041.4|1038.8|1038.2|134289
1617952500000|2021-04-09 07:15:00|1040.4|1040.2|1037|1036.4|1042|1041.4|1036.6|1036.2|86244
1617952800000|2021-04-09 07:20:00|1036.8|1035.8|1037|1036.4|1037.8|1037.2|1035.2|1035|79070
1617953100000|2021-04-09 07:25:00|1036.8|1036.2|1034|1033.6|1037.8|1037.4|1033.8|1033.4|36081
1617953400000|2021-04-09 07:30:00|1033.8|1033.4|1033.4|1033|1034.6|1034|1031.4|1031|53510
1617953700000|2021-04-09 07:35:00|1032.8|1032.8|1034.2|1033.8|1035.4|1035|1032|1031.6|55177
1617954000000|2021-04-09 07:40:00|1034.4|1034|1033.4|1032.8|1035.4|1035|1032|1031.6|27190
1617954300000|2021-04-09 07:45:00|1033.2|1032.6|1031.8|1031.2|1033.2|1032.6|1030.6|1030.2|37176
1617954600000|2021-04-09 07:50:00|1032|1031.4|1035|1034.6|1035|1034.6|1031.2|1031|88068
1617954900000|2021-04-09 07:55:00|1034.8|1034.4|1033.8|1033.4|1036|1035.6|1033.2|1032.8|72391
1617955200000|2021-04-09 08:00:00|1033.6|1033.2|1031.8|1031.2|1033.6|1033.2|1031.4|1031|72806
1617955500000|2021-04-09 08:05:00|1031.6|1031.4|1029.4|1029|1032.2|1031.8|1029.4|1029|41114
1617955800000|2021-04-09 08:10:00|1029.2|1028.8|1029.8|1029.2|1030.6|1030.2|1028.6|1028.2|67375
1617956100000|2021-04-09 08:15:00|1030|1029.4|1030|1029.6|1031.4|1031|1029.4|1029.2|142793
1617956400000|2021-04-09 08:20:00|1030.2|1029.8|1030.4|1030|1031.4|1031|1029.4|1029.2|53921
1617956700000|2021-04-09 08:25:00|1030.2|1029.8|1029|1028.6|1030.2|1029.8|1027.8|1027.6|72127
1617957000000|2021-04-09 08:30:00|1029.2|1028.8|1027.2|1027|1029.8|1029.6|1027.2|1027|49184
1617957300000|2021-04-09 08:35:00|1027.4|1027.2|1028|1027.6|1030.4|1030|1027.4|1027.2|25888
1617957600000|2021-04-09 08:40:00|1028.2|1027.4|1027|1026.6|1028.4|1028.2|1026.8|1026|235520
1617957900000|2021-04-09 08:45:00|1026.6|1026.4|1027.4|1027|1027.8|1027.4|1026.6|1026.4|33182
1617958200000|2021-04-09 08:50:00|1027.2|1026.8|1027|1026.8|1027.8|1027.4|1026.4|1026.2|38665
1617958500000|2021-04-09 08:55:00|1026.8|1026.6|1027.8|1027.4|1029|1028.8|1026.8|1026.4|29429
1617958800000|2021-04-09 09:00:00|1027.6|1027.2|1028|1027.4|1028.4|1028.2|1026.8|1026.6|48260
1617959100000|2021-04-09 09:05:00|1027.8|1027.2|1028.2|1028|1028.8|1028.6|1027.4|1027|68345
1617959400000|2021-04-09 09:10:00|1028.4|1027.8|1029|1028.6|1029|1028.6|1027.8|1027.4|43164
1617959700000|2021-04-09 09:15:00|1028.8|1028.4|1028.6|1028.2|1029|1028.8|1027.6|1027.2|23305
1617960000000|2021-04-09 09:20:00|1028.4|1028|1028.6|1028.2|1029.6|1029.2|1028|1027.6|18544
1617960300000|2021-04-09 09:25:00|1028.4|1028.4|1028.6|1028.2|1028.8|1028.6|1027.2|1027|49243
1617960600000|2021-04-09 09:30:00|1028.8|1028.4|1029|1028.6|1029|1028.6|1027.6|1027.4|44074
1617960900000|2021-04-09 09:35:00|1028.8|1028.4|1028.8|1028.4|1029.6|1029.4|1028.4|1028.2|36571
1617961200000|2021-04-09 09:40:00|1028.6|1028.2|1028.6|1028.2|1029|1028.6|1028.2|1028|13540
1617961500000|2021-04-09 09:45:00|1028.8|1028.4|1029.4|1029|1029.4|1029.2|1028.4|1028.2|14528
1617961800000|2021-04-09 09:50:00|1029.2|1029.2|1030.2|1029.8|1030.2|1030|1028.8|1028.6|84576
1617962100000|2021-04-09 09:55:00|1030.4|1030|1030.6|1030.2|1031|1030.6|1030.2|1029.8|28444
1617962400000|2021-04-09 10:00:00|1030.4|1030|1031.6|1031.4|1032.2|1031.8|1029.8|1029.4|31182
1617962700000|2021-04-09 10:05:00|1031.4|1031.2|1031.4|1031|1031.6|1031.4|1031|1030.6|58751
1617963000000|2021-04-09 10:10:00|1031.6|1031.2|1033|1032.6|1033.4|1033.2|1031.6|1031.2|88350
1617963300000|2021-04-09 10:15:00|1033.2|1032.8|1034.4|1033.8|1034.8|1034.4|1032.2|1031.8|39085
1617963600000|2021-04-09 10:20:00|1034.6|1034|1035.4|1035|1035.6|1035.2|1033.8|1033.4|62781
1617963900000|2021-04-09 10:25:00|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1033.8|1033.6|25970
1617964200000|2021-04-09 10:30:00|1034.4|1034|1033.6|1033.2|1034.6|1034|1033.4|1033.2|13766
1617964500000|2021-04-09 10:35:00|1033.8|1033.4|1036|1035.6|1036|1035.6|1033.4|1033.2|16282
1617964800000|2021-04-09 10:40:00|1035.8|1035.4|1034.4|1034|1036.4|1036|1034|1033.6|20993
1617965100000|2021-04-09 10:45:00|1034.2|1034.2|1034.4|1034|1035|1034.4|1033.8|1033.4|22224
1617965400000|2021-04-09 10:50:00|1034.2|1033.8|1035|1034.4|1035|1034.8|1034|1033.8|24589
1617965700000|2021-04-09 10:55:00|1034.8|1034.6|1034.8|1034.2|1035.2|1035|1034.2|1034|124107
1617966000000|2021-04-09 11:00:00|1034.6|1034.4|1034.6|1034.2|1035.2|1034.8|1033.8|1033.6|289925
1617966300000|2021-04-09 11:05:00|1034.4|1034|1035.8|1035.4|1035.8|1035.4|1034.4|1034|8534
1617966600000|2021-04-09 11:10:00|1036|1035.6|1035.4|1035|1036|1035.8|1034.8|1034.6|31986
1617966900000|2021-04-09 11:15:00|1035.6|1034.8|1036.2|1035.8|1036.4|1036|1035.2|1034.8|14803
1617967200000|2021-04-09 11:20:00|1036.4|1036|1036.2|1035.8|1037|1036.6|1036|1035.6|45241
1617967500000|2021-04-09 11:25:00|1036|1035.6|1037.6|1037.2|1038.4|1038|1035.8|1035.6|43694
1617967800000|2021-04-09 11:30:00|1037.4|1037|1039|1038.6|1039|1038.8|1037|1036.8|35419
1617968100000|2021-04-09 11:35:00|1038.8|1038.4|1039.8|1039.4|1040|1039.6|1038.8|1038.4|41835
1617968400000|2021-04-09 11:40:00|1039.6|1039.2|1039.2|1038.8|1040|1039.8|1038.6|1038.4|49325
1617968700000|2021-04-09 11:45:00|1039.4|1039|1039.8|1039.4|1040|1039.6|1038.4|1038|89313
1617969000000|2021-04-09 11:50:00|1040|1039.6|1040|1039.8|1040|1039.8|1039.4|1039|24028
1617969300000|2021-04-09 11:55:00|1039.8|1039.6|1039.6|1039|1040|1039.8|1039|1038.6|23314
1617969600000|2021-04-09 12:00:00|1039.4|1039.2|1039.4|1039|1040|1039.8|1038.8|1038.4|36467
1617969900000|2021-04-09 12:05:00|1039.2|1038.8|1037.2|1036.8|1039.4|1038.8|1037|1036.8|32618
1617970200000|2021-04-09 12:10:00|1037.4|1037|1036.2|1036|1037.8|1037.4|1036.2|1036|10124
1617970500000|2021-04-09 12:15:00|1036.4|1035.8|1037.8|1037.4|1037.8|1037.4|1035.8|1035.4|30647
1617970800000|2021-04-09 12:20:00|1037.6|1037.2|1037.2|1036.8|1038.2|1037.8|1036.6|1036.4|21683
1617971100000|2021-04-09 12:25:00|1037|1036.6|1035.8|1035.4|1037.2|1036.8|1035.6|1035.2|13500
1617971400000|2021-04-09 12:30:00|1035.6|1035.2|1036.6|1036|1037|1036.6|1035.4|1035.2|44821
1617971700000|2021-04-09 12:35:00|1036.8|1036.2|1036.8|1036.4|1037.4|1037.2|1036|1035.6|15292
1617972000000|2021-04-09 12:40:00|1036.6|1036.2|1036.8|1036.4|1037|1036.6|1036.4|1036|8679
1617972300000|2021-04-09 12:45:00|1037|1036.6|1035.8|1035.4|1037.4|1037|1035.4|1035.2|34735
1617972600000|2021-04-09 12:50:00|1036|1035.6|1035.6|1035|1036.6|1036.2|1035.6|1035|10435
1617972900000|2021-04-09 12:55:00|1035.4|1035.2|1035|1034.6|1036.2|1036|1035|1034.4|20131
1617973200000|2021-04-09 13:00:00|1034.8|1034.4|1035.4|1035|1035.6|1035.2|1034.6|1034.2|12059
1617973500000|2021-04-09 13:05:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035|1034.2|1034|33970
1617973800000|2021-04-09 13:10:00|1034.6|1034.2|1033.8|1033.4|1035|1034.6|1033.8|1033.4|13610
1617974100000|2021-04-09 13:15:00|1034|1033.6|1033.6|1033.2|1034.2|1034|1033.2|1033|12071
1617974400000|2021-04-09 13:20:00|1033.8|1033.4|1033.4|1033|1034.2|1033.8|1033.4|1033|9836
1617974700000|2021-04-09 13:25:00|1033.2|1032.8|1032.6|1032.2|1033.8|1033.4|1032.6|1032.2|31399
1617975000000|2021-04-09 13:30:00|1032.8|1032.4|1035.4|1035|1035.6|1035.4|1032.6|1032.4|180730
1617975300000|2021-04-09 13:35:00|1035.6|1035.2|1036.2|1035.8|1037|1036.8|1035.4|1035|88222
1617975600000|2021-04-09 13:40:00|1036|1035.6|1033.4|1033|1036.8|1036.6|1033.2|1033|117556
1617975900000|2021-04-09 13:45:00|1033.6|1033.2|1033.4|1033|1034.2|1034|1033.2|1033|51219
1617976200000|2021-04-09 13:50:00|1033.6|1033.2|1034|1033.6|1035|1034.8|1033.2|1033|48862
1617976500000|2021-04-09 13:55:00|1034.2|1033.8|1033.6|1033|1034.4|1034.2|1032.6|1032.2|96285
1617976800000|2021-04-09 14:00:00|1033.4|1032.8|1032.8|1032.4|1033.6|1033.2|1032|1031.8|39545
1617977100000|2021-04-09 14:05:00|1033|1032.6|1032|1031.6|1033.4|1033.2|1032|1031.6|46373
1617977400000|2021-04-09 14:10:00|1032.2|1031.8|1030.8|1030.4|1032.4|1032.2|1030.6|1030.4|41182
1617977700000|2021-04-09 14:15:00|1030.6|1030.2|1030|1029.6|1031.4|1031|1029.8|1029.4|58831
1617978000000|2021-04-09 14:20:00|1029.8|1029.4|1030.8|1030.4|1031.4|1031|1029.8|1029.4|115418
1617978300000|2021-04-09 14:25:00|1031|1030.6|1031.8|1031.6|1032|1031.8|1030.4|1030|57181
1617978600000|2021-04-09 14:30:00|1031.6|1031.4|1032.2|1031.8|1032.8|1032.6|1031|1030.8|77395
1617978900000|2021-04-09 14:35:00|1032|1032|1033.6|1033.2|1033.8|1033.6|1031.6|1031.4|42634
1617979200000|2021-04-09 14:40:00|1033.4|1033|1033.4|1033|1033.8|1033.4|1033|1032.6|26909
1617979500000|2021-04-09 14:45:00|1033.2|1032.8|1033.8|1033.4|1034.6|1034.4|1033|1032.6|69624
1617979800000|2021-04-09 14:50:00|1034|1033.6|1034.2|1033.8|1035.2|1034.8|1033.8|1033.6|14853
1617980100000|2021-04-09 14:55:00|1034|1033.6|1033.2|1032.8|1034.2|1033.8|1033|1032.6|16353
1617980400000|2021-04-09 15:00:00|1033.4|1033|1035.8|1035.4|1035.8|1035.6|1033.4|1033|34797
1617980700000|2021-04-09 15:05:00|1036|1035.6|1035.4|1035|1036|1035.8|1035|1034.6|42044
1617981000000|2021-04-09 15:10:00|1035.2|1034.8|1034.8|1034.4|1036|1035.8|1034.8|1034.4|52901
1617981300000|2021-04-09 15:15:00|1035|1034.6|1035.4|1035|1035.6|1035.2|1034.8|1034.6|29186
1617981600000|2021-04-09 15:20:00|1035.6|1035.2|1034.8|1034.4|1035.8|1035.4|1034.2|1033.8|84402
1617981900000|2021-04-09 15:25:00|1034.6|1034.2|1034|1033.6|1034.8|1034.2|1033|1032.8|208848
1618210800000|2021-04-12 07:00:00|1034|1033|1028.6|1027.6|1035|1033.8|1027.6|1027|117705
1618211100000|2021-04-12 07:05:00|1028.8|1027.8|1026.6|1026.4|1029.4|1028.2|1023.4|1023|207195
1618211400000|2021-04-12 07:10:00|1026.8|1026.2|1024|1023.6|1028.2|1027.8|1023.2|1023|91262
1618211700000|2021-04-12 07:15:00|1023.8|1023.4|1019|1018.8|1023.8|1023.6|1019|1018.8|213998
1618212000000|2021-04-12 07:20:00|1018.8|1018.6|1021.8|1021.6|1022.2|1021.8|1017.8|1017.2|135526
1618212300000|2021-04-12 07:25:00|1022|1021.8|1023.2|1022.8|1024.2|1023.8|1021.6|1021.2|37081
1618212600000|2021-04-12 07:30:00|1023|1022.6|1023|1022.8|1024.4|1024|1022.2|1021.8|29315
1618212900000|2021-04-12 07:35:00|1022.8|1022.6|1025|1024.6|1025.4|1025|1022.8|1022.4|23592
1618213200000|2021-04-12 07:40:00|1025.2|1024.8|1025.2|1024.8|1026|1025.6|1023.8|1023.2|15303
1618213500000|2021-04-12 07:45:00|1025|1024.6|1026.2|1025.6|1026.2|1026|1023.8|1023.4|81992
1618213800000|2021-04-12 07:50:00|1026|1025.4|1028.6|1028|1029|1028.6|1025.6|1025.2|127767
1618214100000|2021-04-12 07:55:00|1028.4|1028.2|1027.4|1027|1029|1028.6|1026.4|1026|80299
1618214400000|2021-04-12 08:00:00|1027|1026.6|1026.6|1026|1028|1027.6|1026.2|1026|34047
1618214700000|2021-04-12 08:05:00|1026.8|1026.2|1026.4|1025.8|1027.2|1026.8|1024.4|1024|69850
1618215000000|2021-04-12 08:10:00|1026.6|1026|1026.4|1026.2|1028|1027.8|1026.4|1026|28208
1618215300000|2021-04-12 08:15:00|1026.6|1026.4|1026.4|1026.2|1027.6|1027.2|1026.2|1026|17937
1618215600000|2021-04-12 08:20:00|1026.6|1026.4|1025.4|1025|1027|1026.6|1025.4|1025|14487
1618215900000|2021-04-12 08:25:00|1025.6|1025.2|1024.2|1023.8|1026|1025.6|1024|1023.6|22443
1618216200000|2021-04-12 08:30:00|1024|1023.6|1025|1024.4|1025.6|1025.4|1023.8|1023.4|55211
1618216500000|2021-04-12 08:35:00|1025.2|1024.6|1025.8|1025.4|1026|1025.6|1024.4|1024|55950
1618216800000|2021-04-12 08:40:00|1025.6|1025.2|1025.4|1025|1025.8|1025.4|1024.8|1024.2|10957
1618217100000|2021-04-12 08:45:00|1025.2|1025.2|1026|1025.6|1027.4|1027|1025|1024.8|27797
1618217400000|2021-04-12 08:50:00|1025.8|1025.4|1026.4|1025.8|1027|1026.8|1025.8|1025.2|21258
1618217700000|2021-04-12 08:55:00|1026.2|1026|1025.2|1024.8|1026.2|1026|1025|1024.6|5831
1618218000000|2021-04-12 09:00:00|1025|1025|1024|1023.6|1025|1025|1023.8|1023.4|25555
1618218300000|2021-04-12 09:05:00|1024.2|1023.8|1024|1023.6|1024.8|1024.6|1023|1022.6|103902
1618218600000|2021-04-12 09:10:00|1023.8|1023.4|1022.6|1022.4|1024|1023.6|1022.6|1022.4|22487
1618218900000|2021-04-12 09:15:00|1022.8|1022.6|1022.8|1022.4|1023.8|1023.4|1022.4|1022.2|28528
1618219200000|2021-04-12 09:20:00|1023|1022.6|1025.8|1025.4|1026.6|1026.2|1023|1022.6|59714
1618219500000|2021-04-12 09:25:00|1025.6|1025.2|1029.8|1029.2|1030.4|1030.2|1025.4|1025|189023
1618219800000|2021-04-12 09:30:00|1029.6|1029.4|1029.8|1029.4|1030|1029.6|1028.2|1027.8|140034
1618220100000|2021-04-12 09:35:00|1029.6|1029.2|1029.6|1029.2|1030|1029.8|1029|1028.6|20501
1618220400000|2021-04-12 09:40:00|1029.8|1029.4|1028|1027.6|1029.8|1029.6|1027.2|1026.8|23556
1618220700000|2021-04-12 09:45:00|1028.2|1027.8|1028.8|1028.4|1029.2|1028.8|1027.8|1027.4|12122
1618221000000|2021-04-12 09:50:00|1029|1028.2|1029.8|1029.4|1030.4|1029.8|1028.8|1028.2|38699
1618221300000|2021-04-12 09:55:00|1029.6|1029.2|1030.6|1030|1031|1030.6|1029.6|1029.2|18757
1618221600000|2021-04-12 10:00:00|1030.8|1030.2|1032.2|1031.8|1032.4|1032.2|1030.4|1030|11886
1618221900000|2021-04-12 10:05:00|1032.4|1032|1034.4|1034.2|1034.6|1034.2|1031.4|1031|19525
1618222200000|2021-04-12 10:10:00|1034.6|1034.4|1035.2|1034.6|1036.4|1036|1034|1033.8|31985
1618222500000|2021-04-12 10:15:00|1035|1034.8|1034.6|1034.2|1035.4|1035|1034.2|1034|23319
1618222800000|2021-04-12 10:20:00|1034.4|1034|1033.2|1032.8|1034.8|1034.4|1032.8|1032.6|60124
1618223100000|2021-04-12 10:25:00|1033.4|1033|1033.8|1033.2|1034.6|1034.2|1033|1032.8|12827
1618223400000|2021-04-12 10:30:00|1033.6|1033.4|1033.6|1033.2|1034.4|1034.2|1032.8|1032.4|55133
1618223700000|2021-04-12 10:35:00|1033.8|1033.4|1034.4|1034|1034.6|1034.2|1033.8|1033.4|23398
1618224000000|2021-04-12 10:40:00|1034|1033.8|1035.8|1035.4|1035.8|1035.4|1034|1033.8|27304
1618224300000|2021-04-12 10:45:00|1036|1035.6|1035.6|1035.4|1036.6|1036.2|1035|1034.8|94864
1618224600000|2021-04-12 10:50:00|1035.4|1035.2|1036.6|1036.2|1036.8|1036.6|1035|1034.8|49988
1618224900000|2021-04-12 10:55:00|1036.8|1036.4|1036.2|1036|1037.4|1036.8|1035.4|1035.2|31158
1618225200000|2021-04-12 11:00:00|1036.4|1036.2|1035.4|1034.8|1036.6|1036.2|1035|1034.8|13250
1618225500000|2021-04-12 11:05:00|1035.2|1035|1035.4|1035|1035.8|1035.4|1034.4|1034|13877
1618225800000|2021-04-12 11:10:00|1035.2|1034.8|1033.6|1033.2|1035.6|1035.2|1033.4|1033|13577
1618226100000|2021-04-12 11:15:00|1033.8|1033.4|1035.6|1035.2|1035.6|1035.4|1033.8|1033.4|40877
1618226400000|2021-04-12 11:20:00|1035.8|1035.4|1036.8|1036.4|1036.8|1036.6|1035.6|1035.4|19052
1618226700000|2021-04-12 11:25:00|1037|1036.6|1037.4|1037|1037.8|1037.4|1036.8|1036.4|20754
1618227000000|2021-04-12 11:30:00|1037.2|1037.2|1037.4|1037|1038|1037.8|1036.8|1036.6|32579
1618227300000|2021-04-12 11:35:00|1037.2|1036.8|1036|1035.6|1037.4|1037|1035.6|1035.4|10001
1618227600000|2021-04-12 11:40:00|1035.8|1035.4|1035.8|1035.4|1036.2|1035.8|1035.2|1034.8|5969
1618227900000|2021-04-12 11:45:00|1036|1035.6|1035.2|1034.8|1036|1035.6|1035|1034.6|8678
1618228200000|2021-04-12 11:50:00|1035.4|1034.6|1034|1033.6|1035.6|1035.2|1033.8|1033.6|16930
1618228500000|2021-04-12 11:55:00|1034.2|1033.8|1033.8|1033.6|1034.6|1034.4|1033.4|1033|40739
1618228800000|2021-04-12 12:00:00|1034|1033.4|1032.4|1032|1034.2|1033.6|1032.2|1031.8|39407
1618229100000|2021-04-12 12:05:00|1032.2|1032.2|1032|1031.6|1033|1032.8|1031.8|1031.6|8020
1618229400000|2021-04-12 12:10:00|1031.8|1031.4|1032.2|1031.8|1032.6|1032.4|1031.6|1031.2|11559
1618229700000|2021-04-12 12:15:00|1032|1031.6|1032.2|1031.8|1033.4|1033.2|1031.8|1031.6|76715
1618230000000|2021-04-12 12:20:00|1032|1031.6|1032.8|1032.4|1033.2|1032.8|1032|1031.6|16851
1618230300000|2021-04-12 12:25:00|1032.6|1032.6|1032.2|1031.8|1032.8|1032.6|1032|1031.8|17364
1618230600000|2021-04-12 12:30:00|1032.4|1031.6|1032|1031.6|1033|1032.6|1031.8|1031.4|11198
1618230900000|2021-04-12 12:35:00|1031.8|1031.4|1032.8|1032.4|1033.4|1033.2|1031.8|1031.4|23146
1618231200000|2021-04-12 12:40:00|1033|1032.6|1033.8|1033.4|1033.8|1033.6|1032.6|1032.2|19719
1618231500000|2021-04-12 12:45:00|1033.6|1033.2|1032.2|1031.8|1034|1033.8|1031.6|1031.2|210568
1618231800000|2021-04-12 12:50:00|1032.4|1032|1033.8|1033.6|1034|1033.6|1032|1031.8|48874
1618232100000|2021-04-12 12:55:00|1033.6|1033.4|1034.8|1034.6|1034.8|1034.6|1033.4|1033.2|11862
1618232400000|2021-04-12 13:00:00|1035|1034.8|1036.8|1036.2|1037.8|1037.4|1034.6|1034.2|56948
1618232700000|2021-04-12 13:05:00|1036.6|1036|1036.4|1036.2|1037.6|1037.4|1036|1035.8|14820
1618233000000|2021-04-12 13:10:00|1036.6|1036|1037.6|1037.2|1037.8|1037.4|1036|1035.6|27970
1618233300000|2021-04-12 13:15:00|1037.4|1037.4|1037.2|1037|1038|1037.6|1036.4|1036.2|22445
1618233600000|2021-04-12 13:20:00|1037.4|1037.2|1036|1035.6|1038.4|1038|1035.4|1035.2|54283
1618233900000|2021-04-12 13:25:00|1036.2|1035.8|1035.6|1035.2|1036.6|1036.2|1035.2|1034.8|27907
1618234200000|2021-04-12 13:30:00|1035.8|1035.4|1038|1037.6|1038.4|1038|1034.8|1034.2|83392
1618234500000|2021-04-12 13:35:00|1038.2|1037.8|1038.6|1038.2|1040|1039.8|1037.4|1037.2|37948
1618234800000|2021-04-12 13:40:00|1038.4|1038|1039|1038.8|1040.4|1040.2|1037.2|1036.8|84360
1618235100000|2021-04-12 13:45:00|1039.2|1039|1039|1038.6|1040.6|1040.2|1038.8|1038.4|92670
1618235400000|2021-04-12 13:50:00|1038.8|1038.4|1038|1037.6|1039|1038.8|1037.6|1037.4|28921
1618235700000|2021-04-12 13:55:00|1037.8|1037.4|1037.8|1037.4|1038.6|1038.4|1037.2|1036.8|16594
1618236000000|2021-04-12 14:00:00|1037.6|1037.2|1037.8|1037.2|1038.4|1038.2|1036.6|1036.4|37911
1618236300000|2021-04-12 14:05:00|1037.6|1037|1036.2|1035.8|1037.6|1037.2|1035.8|1035.6|53444
1618236600000|2021-04-12 14:10:00|1036|1035.6|1036.2|1036|1036.8|1036.4|1035.6|1035.4|99275
1618236900000|2021-04-12 14:15:00|1036|1035.8|1035.4|1035.2|1036|1035.8|1035.4|1035|32496
1618237200000|2021-04-12 14:20:00|1035.6|1035.4|1037.4|1036.8|1038.2|1038|1034.8|1034.6|142308
1618237500000|2021-04-12 14:25:00|1037.2|1036.6|1036.8|1036.4|1038|1037.6|1036.4|1036|31964
1618237800000|2021-04-12 14:30:00|1037|1036.6|1038.2|1038|1038.2|1038|1036.4|1036.2|78834
1618238100000|2021-04-12 14:35:00|1038|1037.8|1038.2|1037.8|1038.6|1038.2|1037.2|1036.8|30452
1618238400000|2021-04-12 14:40:00|1038|1037.6|1038|1037.8|1038.2|1038|1037|1036.6|107520
1618238700000|2021-04-12 14:45:00|1037.8|1037.6|1038.4|1038|1039|1038.8|1037.6|1037.4|47331
1618239000000|2021-04-12 14:50:00|1038.2|1037.8|1038|1037.6|1038.6|1038.2|1037.8|1037.4|25161
1618239300000|2021-04-12 14:55:00|1037.8|1037.4|1037.6|1037.2|1038|1037.6|1037.4|1037|25642
1618239600000|2021-04-12 15:00:00|1037.8|1037.4|1038|1037.6|1038.6|1038.4|1037.6|1037.4|25859
1618239900000|2021-04-12 15:05:00|1037.8|1037.4|1036|1035.6|1037.8|1037.6|1036|1035.6|29953
1618240200000|2021-04-12 15:10:00|1035.8|1035.8|1036|1035.8|1036.4|1036.2|1035.4|1035.2|59380
1618240500000|2021-04-12 15:15:00|1035.8|1035.6|1037.2|1036.8|1037.4|1037.2|1035.6|1035.2|36725
1618240800000|2021-04-12 15:20:00|1037|1037|1037.6|1037.2|1037.6|1037.4|1036.8|1036.4|82078
1618241100000|2021-04-12 15:25:00|1037.8|1037.4|1037.2|1037|1038|1037.8|1037.2|1037|137532
1618297200000|2021-04-13 07:00:00|1041|1040.6|1040|1039.2|1041|1040.6|1037.4|1036.6|109599
1618297500000|2021-04-13 07:05:00|1039.8|1039|1040.6|1039.8|1042.8|1042.6|1039.8|1038.8|65901
1618297800000|2021-04-13 07:10:00|1040.4|1039.6|1038.4|1037.6|1040.4|1039.6|1036.8|1036.4|66723
1618298100000|2021-04-13 07:15:00|1038.6|1037.8|1039.2|1038.8|1040.6|1040.2|1037.4|1036.6|63567
1618298400000|2021-04-13 07:20:00|1039|1038.6|1034.8|1034.2|1039.2|1038.6|1033.6|1033.2|65634
1618298700000|2021-04-13 07:25:00|1035|1034.4|1033.2|1032.8|1035.6|1035|1033|1032.4|35749
1618299000000|2021-04-13 07:30:00|1033|1032.6|1032.8|1032.4|1033|1032.8|1031.4|1031|104581
1618299300000|2021-04-13 07:35:00|1033|1032.6|1033.6|1033|1035|1034.8|1031.6|1031.2|88591
1618299600000|2021-04-13 07:40:00|1033.4|1033.6|1033|1032.4|1035.2|1034.8|1032.8|1032.4|112382
1618299900000|2021-04-13 07:45:00|1032.8|1032.6|1031.4|1031|1034|1033.8|1031|1030.6|34754
1618300200000|2021-04-13 07:50:00|1031.2|1030.8|1033.2|1032.8|1033.4|1033|1030.2|1030|37827
1618300500000|2021-04-13 07:55:00|1033|1032.6|1034|1033.4|1034|1033.8|1032.4|1032|40712
1618300800000|2021-04-13 08:00:00|1033.8|1033.6|1035|1034.6|1035|1034.8|1033.8|1033.4|15655
1618301100000|2021-04-13 08:05:00|1035.2|1034.8|1035|1034.8|1036.2|1035.8|1034.8|1034.4|44371
1618301400000|2021-04-13 08:10:00|1034.8|1034.6|1037.2|1036.8|1037.8|1037.6|1034.8|1034.6|18605
1618301700000|2021-04-13 08:15:00|1037.4|1037|1038.2|1037.6|1039|1038.6|1037.2|1037|62114
1618302000000|2021-04-13 08:20:00|1038.4|1037.8|1040.2|1040|1040.6|1040.4|1037.4|1037|74664
1618302300000|2021-04-13 08:25:00|1040.4|1039.8|1044.2|1043.8|1044.4|1044.2|1040.4|1039.6|249773
1618302600000|2021-04-13 08:30:00|1044|1044|1043.6|1043.4|1044.6|1044.2|1042.8|1042.6|70239
1618302900000|2021-04-13 08:35:00|1043.4|1043.2|1043|1042.6|1044|1043.6|1042.4|1042.2|125923
1618303200000|2021-04-13 08:40:00|1042.6|1042.4|1043.2|1042.8|1044.4|1044|1042|1041.6|80226
1618303500000|2021-04-13 08:45:00|1043.4|1043|1045.6|1045.2|1045.8|1045.4|1042.8|1042.2|130677
1618303800000|2021-04-13 08:50:00|1045.4|1045|1044.4|1044|1045.6|1045.2|1043.6|1043.2|125926
1618304100000|2021-04-13 08:55:00|1044.6|1044.2|1043.4|1043|1044.6|1044.2|1042.8|1042.4|24123
1618304400000|2021-04-13 09:00:00|1044.2|1043.2|1043|1042.8|1044.4|1044.2|1043|1042.6|28180
1618304700000|2021-04-13 09:05:00|1043.2|1042.6|1043.8|1043.2|1043.8|1043.6|1043|1042.6|17147
1618305000000|2021-04-13 09:10:00|1043|1042.8|1044.2|1043.6|1044.4|1044.2|1043|1042.8|47669
1618305300000|2021-04-13 09:15:00|1044|1043.8|1043|1042.6|1044.2|1043.8|1042.6|1042.4|32853
1618305600000|2021-04-13 09:20:00|1042.8|1042.8|1043.8|1043.6|1044.2|1044|1042.4|1042.2|61999
1618305900000|2021-04-13 09:25:00|1043.6|1043.4|1041.8|1041.4|1043.8|1043.4|1041.6|1041.2|96555
1618306200000|2021-04-13 09:30:00|1041.6|1041.2|1042.8|1042.4|1043|1042.8|1040.8|1040.6|104690
1618306500000|2021-04-13 09:35:00|1043|1042.6|1044|1043.6|1044|1043.8|1042.4|1042.2|26895
1618306800000|2021-04-13 09:40:00|1044.2|1043.8|1043.4|1043|1044.2|1044|1043.4|1043|8468
1618307100000|2021-04-13 09:45:00|1043.2|1042.8|1043.8|1043.4|1043.8|1043.6|1042.6|1042.2|40185
1618307400000|2021-04-13 09:50:00|1043.6|1043.2|1045|1044.6|1045.4|1045|1043.2|1043|129318
1618307700000|2021-04-13 09:55:00|1044.8|1044.8|1045.2|1044.8|1045.4|1045.2|1043.6|1043|70456
1618308000000|2021-04-13 10:00:00|1045|1045|1045.2|1044.8|1045.4|1045.2|1044.8|1044.4|20527
1618308300000|2021-04-13 10:05:00|1045.4|1045|1045.8|1045.4|1046|1045.6|1044.8|1044.4|34873
1618308600000|2021-04-13 10:10:00|1046|1045.6|1046|1045.6|1046.4|1046|1045.4|1045|28112
1618308900000|2021-04-13 10:15:00|1045.8|1045.4|1045.2|1045|1046.4|1046.2|1045.2|1044.8|46463
1618309200000|2021-04-13 10:20:00|1045|1044.8|1045.6|1045.2|1045.6|1045.4|1044.2|1044|22247
1618309500000|2021-04-13 10:25:00|1045.4|1045.4|1045.6|1045.4|1045.8|1045.4|1045|1044.8|11780
1618309800000|2021-04-13 10:30:00|1045.4|1045.2|1044|1043.6|1046|1045.6|1043.4|1043.2|36713
1618310100000|2021-04-13 10:35:00|1044.2|1043.4|1042.6|1042.4|1044.2|1043.6|1042.4|1041.8|35206
1618310400000|2021-04-13 10:40:00|1042.4|1042.2|1040.4|1040|1042.4|1042.2|1040.4|1040|17777
1618310700000|2021-04-13 10:45:00|1040.6|1040.4|1039.6|1039.4|1040.6|1040.4|1039.2|1039|20536
1618311000000|2021-04-13 10:50:00|1039.4|1039.2|1040.2|1039.8|1040.6|1040.4|1039.2|1039|5276
1618311300000|2021-04-13 10:55:00|1040|1040|1038.6|1038.2|1040.8|1040.4|1037.8|1037.6|75662
1618311600000|2021-04-13 11:00:00|1038.8|1036.2|1032.8|1032.4|1038.8|1036.6|1031.8|1031.2|144008
1618311900000|2021-04-13 11:05:00|1033|1032.8|1034|1033.6|1036.6|1036.2|1030|1029.8|259679
1618312200000|2021-04-13 11:10:00|1033.8|1033.4|1033.8|1033.4|1035.2|1035|1033.2|1033|106929
1618312500000|2021-04-13 11:15:00|1034|1033.6|1034.8|1034.2|1036|1035.6|1034|1033.6|61311
1618312800000|2021-04-13 11:20:00|1035|1034.4|1035|1034.6|1036.6|1036.4|1035|1034.4|14598
1618313100000|2021-04-13 11:25:00|1034.8|1034.8|1034.8|1034.4|1035.4|1035.2|1034|1033.6|136481
1618313400000|2021-04-13 11:30:00|1034.6|1034.2|1036|1035.6|1036.6|1036.2|1034|1033.8|33772
1618313700000|2021-04-13 11:35:00|1036.4|1035.8|1037.2|1036.8|1038.2|1037.8|1036.4|1035.8|52504
1618314000000|2021-04-13 11:40:00|1037.4|1037|1037.6|1037.2|1039|1038.8|1037.2|1037|22986
1618314300000|2021-04-13 11:45:00|1037.8|1037.4|1038|1037.6|1038|1037.6|1036.4|1036|39894
1618314600000|2021-04-13 11:50:00|1037.8|1037.4|1037|1036.6|1037.8|1037.6|1036.8|1036.4|4892
1618314900000|2021-04-13 11:55:00|1036.8|1036.8|1036.2|1035.8|1037|1036.8|1036.2|1035.8|6850
1618315200000|2021-04-13 12:00:00|1036|1035.6|1036.6|1036.2|1038.2|1037.8|1036|1035.6|42255
1618315500000|2021-04-13 12:05:00|1036.4|1036.4|1037.4|1037|1038.2|1037.8|1035.4|1035.2|29568
1618315800000|2021-04-13 12:10:00|1037.6|1037.2|1038|1037.6|1038.8|1038.6|1037.2|1036.8|35384
1618316100000|2021-04-13 12:15:00|1038.2|1037.8|1037.4|1037|1038.2|1038|1036.4|1036.2|79374
1618316400000|2021-04-13 12:20:00|1037.6|1037.2|1035.8|1035.4|1037.8|1037.4|1035.6|1035.2|18363
1618316700000|2021-04-13 12:25:00|1036|1035.6|1036.6|1036|1037.8|1037.6|1036|1035.6|33562
1618317000000|2021-04-13 12:30:00|1036.4|1035.8|1036|1035.8|1037.6|1037.4|1036|1035.2|20412
1618317300000|2021-04-13 12:35:00|1036.2|1036|1035.6|1035.2|1037|1036.6|1035.6|1035.2|11969
1618317600000|2021-04-13 12:40:00|1035.4|1035|1034.4|1034|1036|1035.6|1034.4|1034|6030
1618317900000|2021-04-13 12:45:00|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.2|1033|32928
1618318200000|2021-04-13 12:50:00|1033.6|1033.2|1033.2|1032.8|1033.8|1033.4|1032.8|1032.2|27609
1618318500000|2021-04-13 12:55:00|1033|1032.6|1035|1034.6|1035|1034.6|1032.6|1032.4|11751
1618318800000|2021-04-13 13:00:00|1034.8|1034.4|1035.2|1034.6|1035.8|1035.6|1034|1033.6|144603
1618319100000|2021-04-13 13:05:00|1035|1034.4|1034.2|1033.8|1035.2|1034.8|1034|1033.6|116935
1618319400000|2021-04-13 13:10:00|1034|1033.6|1034.2|1033.8|1034.6|1034.4|1034|1033.6|9524
1618319700000|2021-04-13 13:15:00|1034.4|1034|1033.4|1033|1034.4|1034.2|1032.8|1032.6|16203
1618320000000|2021-04-13 13:20:00|1033.2|1032.8|1029.8|1029.4|1033.2|1033|1029.2|1028.8|107184
1618320300000|2021-04-13 13:25:00|1030|1029.2|1030.2|1029.8|1030.6|1030.4|1029.4|1029.2|67652
1618320600000|2021-04-13 13:30:00|1030|1029.6|1029.4|1029|1031|1030.8|1028.4|1028|83211
1618320900000|2021-04-13 13:35:00|1029.6|1029.2|1025.8|1025.4|1029.6|1029.2|1025.8|1025.2|110910
1618321200000|2021-04-13 13:40:00|1025.6|1025.2|1025.4|1025|1027|1026.8|1023.8|1023.4|179388
1618321500000|2021-04-13 13:45:00|1025.2|1025.2|1024.2|1023.8|1026.2|1026|1023.4|1023|139590
1618321800000|2021-04-13 13:50:00|1024.4|1024|1024.4|1024|1025.2|1025|1022|1021.6|115009
1618322100000|2021-04-13 13:55:00|1024.6|1023.8|1025|1024.6|1025.6|1025.2|1023.6|1023.2|43297
1618322400000|2021-04-13 14:00:00|1025.2|1024.8|1027.6|1027.2|1028.4|1028.2|1025.2|1024.8|59943
1618322700000|2021-04-13 14:05:00|1027.2|1027|1024.6|1024.2|1027.2|1027|1023.4|1023|54543
1618323000000|2021-04-13 14:10:00|1024.8|1024|1024.4|1024|1024.8|1024|1023|1022.8|33945
1618323300000|2021-04-13 14:15:00|1024.2|1023.8|1025.2|1024.8|1025.6|1025|1023.6|1023.2|45698
1618323600000|2021-04-13 14:20:00|1025.4|1025|1027|1026.6|1027.2|1026.8|1024.6|1024.2|35318
1618323900000|2021-04-13 14:25:00|1027.2|1026.8|1028.4|1028|1028.4|1028|1025.8|1025.6|77916
1618324200000|2021-04-13 14:30:00|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1026.6|1026.2|29819
1618324500000|2021-04-13 14:35:00|1028|1027.6|1028.4|1028|1029.8|1029.4|1027.2|1026.8|83409
1618324800000|2021-04-13 14:40:00|1028.2|1028.2|1028.6|1028.2|1028.8|1028.4|1027.8|1027.6|18384
1618325100000|2021-04-13 14:45:00|1028.8|1028.4|1028.6|1028.2|1029.6|1029.4|1028.4|1028|44392
1618325400000|2021-04-13 14:50:00|1028.4|1028.4|1028.8|1028.4|1029.2|1028.8|1027.4|1027.2|52920
1618325700000|2021-04-13 14:55:00|1029|1028.6|1028.2|1027.8|1029.2|1028.8|1027.2|1027|24960
1618326000000|2021-04-13 15:00:00|1028.4|1028|1029.4|1029|1029.8|1029.6|1028.2|1027.8|39453
1618326300000|2021-04-13 15:05:00|1029.6|1029.2|1029.2|1028.8|1030.8|1030.6|1029.2|1028.8|31371
1618326600000|2021-04-13 15:10:00|1029.4|1029|1028.8|1028.6|1029.4|1029.2|1028.4|1028.2|29545
1618326900000|2021-04-13 15:15:00|1028.6|1028.4|1028.2|1027.8|1028.8|1028.6|1027.8|1027.4|52959
1618327200000|2021-04-13 15:20:00|1028.4|1028|1027.8|1027.6|1028.8|1028.6|1027.8|1027.6|46603
1618327500000|2021-04-13 15:25:00|1028|1027.8|1029.6|1029.2|1029.6|1029.4|1028|1027.8|181515
1618383600000|2021-04-14 07:00:00|1026.6|1025.8|1022|1021.8|1026.6|1025.8|1020.8|1020|113873
1618383900000|2021-04-14 07:05:00|1021.8|1021.6|1022.6|1021.8|1023.6|1022.4|1019.4|1019|55025
1618384200000|2021-04-14 07:10:00|1022.4|1021.6|1020.8|1020.4|1022.4|1022|1019.8|1019|146276
1618384500000|2021-04-14 07:15:00|1020.6|1020.2|1022.6|1022.2|1022.8|1022.4|1019.4|1019.2|89485
1618384800000|2021-04-14 07:20:00|1022.4|1022|1023.4|1023|1023.4|1023|1019.6|1019.2|55834
1618385100000|2021-04-14 07:25:00|1023.2|1022.8|1024|1023.6|1024.4|1024.2|1021.8|1021.4|30366
1618385400000|2021-04-14 07:30:00|1023.8|1023.4|1026.8|1026.2|1027.6|1027|1023|1022.4|64798
1618385700000|2021-04-14 07:35:00|1026.4|1026.4|1025.2|1024.8|1028.2|1027.8|1024.4|1024.2|47193
1618386000000|2021-04-14 07:40:00|1025.4|1025|1024.2|1023.8|1025.6|1025.2|1023.8|1023.4|38065
1618386300000|2021-04-14 07:45:00|1023.8|1024|1022.8|1022.4|1024.6|1024.2|1022.2|1022|57971
1618386600000|2021-04-14 07:50:00|1023|1022.6|1023.2|1022.6|1024|1023.6|1023|1022.6|22322
1618386900000|2021-04-14 07:55:00|1023.4|1022.8|1021.6|1021.2|1024|1023.6|1021.2|1020.8|16774
1618387200000|2021-04-14 08:00:00|1021|1021|1023.2|1022.6|1023.4|1023|1021|1020.8|61467
1618387500000|2021-04-14 08:05:00|1023|1022.4|1021.6|1021|1023.4|1022.8|1020.8|1020.4|79791
1618387800000|2021-04-14 08:10:00|1021.4|1020.8|1021.2|1020.8|1022.6|1022.2|1020.6|1020.2|57162
1618388100000|2021-04-14 08:15:00|1021|1020.6|1022.2|1021.8|1022.6|1022.4|1020.6|1020.2|15765
1618388400000|2021-04-14 08:20:00|1022.4|1021.6|1023|1022.6|1023.4|1023|1021.8|1021.6|33234
1618388700000|2021-04-14 08:25:00|1022.8|1022.4|1023|1022.6|1023.2|1022.8|1022.4|1022|14283
1618389000000|2021-04-14 08:30:00|1023.2|1022.8|1025.4|1025|1025.4|1025|1023.2|1022.8|47181
1618389300000|2021-04-14 08:35:00|1025.6|1025.4|1028.6|1028.2|1028.6|1028.4|1025.4|1025|81892
1618389600000|2021-04-14 08:40:00|1028.8|1028.4|1027.6|1027.2|1029|1028.8|1027|1026.6|24622
1618389900000|2021-04-14 08:45:00|1027.4|1027|1026.8|1026.2|1028|1027.6|1026.6|1026.2|26730
1618390200000|2021-04-14 08:50:00|1027|1026.4|1027.4|1026.8|1027.4|1027|1026.6|1026.2|19838
1618390500000|2021-04-14 08:55:00|1027.6|1027|1028.6|1028.2|1029|1028.8|1027.4|1027|82713
1618390800000|2021-04-14 09:00:00|1028.4|1028|1027.4|1027|1028.4|1028.2|1027.4|1026.8|7640
1618391100000|2021-04-14 09:05:00|1027.6|1027.2|1028.4|1028|1029|1028.6|1027.2|1027|20692
1618391400000|2021-04-14 09:10:00|1028.6|1028.2|1025|1024.6|1028.6|1028.4|1024.6|1024.4|68020
1618391700000|2021-04-14 09:15:00|1025.2|1024.8|1024.4|1024|1025.2|1024.8|1024.2|1024|16248
1618392000000|2021-04-14 09:20:00|1024.6|1024.2|1023.8|1023.6|1025.4|1025.2|1023.6|1023.4|40183
1618392300000|2021-04-14 09:25:00|1024|1023.4|1024.2|1023.6|1024.6|1024.4|1023.4|1023|33987
1618392600000|2021-04-14 09:30:00|1024|1023.4|1025.2|1024.8|1025.6|1025.4|1023.8|1023.4|18341
1618392900000|2021-04-14 09:35:00|1025|1024.6|1024.8|1024.4|1025.2|1025|1024.2|1023.8|23524
1618393200000|2021-04-14 09:40:00|1024.6|1024.2|1024.2|1023.8|1024.8|1024.2|1024|1023.8|14465
1618393500000|2021-04-14 09:45:00|1024|1023.6|1023.6|1023.2|1024.2|1024|1022.8|1022.6|30123
1618393800000|2021-04-14 09:50:00|1023.4|1023|1023.6|1023.2|1024|1023.6|1023|1022.8|28500
1618394100000|2021-04-14 09:55:00|1023.8|1023.4|1025|1024.6|1025|1024.8|1023.8|1023.4|12306
1618394400000|2021-04-14 10:00:00|1024.8|1024.8|1024.6|1024.2|1025.4|1025|1023.2|1023|19871
1618394700000|2021-04-14 10:05:00|1024.4|1024|1024.8|1024.4|1025.2|1025|1024|1023.6|67731
1618395000000|2021-04-14 10:10:00|1024.6|1024.2|1026.6|1026.4|1027|1026.6|1024|1023.6|61150
1618395300000|2021-04-14 10:15:00|1026.4|1026.2|1029.2|1028.8|1029.2|1029|1026.4|1026.2|50758
1618395600000|2021-04-14 10:20:00|1029|1029|1030|1029.6|1030.6|1030.2|1029|1028.8|51533
1618395900000|2021-04-14 10:25:00|1029.8|1029.4|1029.6|1029.2|1030|1029.6|1029|1028.6|32195
1618396200000|2021-04-14 10:30:00|1029.8|1029.4|1029.6|1029.4|1030.8|1030.4|1029.2|1028.8|13093
1618396500000|2021-04-14 10:35:00|1029.8|1029.6|1030.4|1029.8|1031|1030.6|1029.8|1029.4|21132
1618396800000|2021-04-14 10:40:00|1030.2|1029.6|1030|1029.4|1030.6|1030.2|1029.4|1029.2|9756
1618397100000|2021-04-14 10:45:00|1030.2|1029.6|1029.8|1029.6|1033|1032.6|1029.2|1028.8|68608
1618397400000|2021-04-14 10:50:00|1030.6|1030.4|1029.8|1029.4|1031.6|1031.4|1029.8|1029.4|199440
1618397700000|2021-04-14 10:55:00|1030.2|1029.2|1029.4|1028.8|1030.2|1030|1029|1028.8|38281
1618398000000|2021-04-14 11:00:00|1029.2|1029.6|1030.4|1030|1030.6|1030.2|1029.2|1029.4|15670
1618398300000|2021-04-14 11:05:00|1030.2|1029.8|1030.2|1029.8|1030.6|1030.2|1029.2|1029|19641
1618398600000|2021-04-14 11:10:00|1030|1029.6|1030.2|1029.8|1030.4|1030.2|1029.4|1028.8|13447
1618398900000|2021-04-14 11:15:00|1030|1029.6|1030.2|1029.8|1031|1030.8|1029.8|1029.4|68331
1618399200000|2021-04-14 11:20:00|1030.4|1030|1033|1032.6|1033|1032.8|1030.4|1029.8|183648
1618399500000|2021-04-14 11:25:00|1032.6|1032.4|1032.6|1032.2|1033.2|1032.8|1032|1031.8|27778
1618399800000|2021-04-14 11:30:00|1032.8|1032.4|1035|1034.6|1035.8|1035.2|1032.2|1031.8|132575
1618400100000|2021-04-14 11:35:00|1035.2|1034.8|1035|1034.6|1035.6|1035.2|1034.6|1034.4|32007
1618400400000|2021-04-14 11:40:00|1035.2|1034.4|1036.8|1036.4|1037.2|1037|1034.4|1034|132126
1618400700000|2021-04-14 11:45:00|1036.6|1036.6|1035.6|1035.4|1036.8|1036.6|1035.2|1035|28724
1618401000000|2021-04-14 11:50:00|1035.4|1035.2|1036|1035.6|1036|1035.8|1034.8|1034.4|43238
1618401300000|2021-04-14 11:55:00|1035.8|1035.8|1037|1036.6|1037.2|1037|1035.8|1035.6|38355
1618401600000|2021-04-14 12:00:00|1036.8|1036.8|1038|1037.6|1038.2|1038|1036.6|1036.2|94598
1618401900000|2021-04-14 12:05:00|1037.8|1037.8|1037.4|1037|1038|1037.8|1037|1036.8|46999
1618402200000|2021-04-14 12:10:00|1037.6|1036.8|1037.4|1037|1038|1037.6|1036.6|1036.4|41166
1618402500000|2021-04-14 12:15:00|1037.2|1037.2|1038|1037.6|1038|1037.8|1036.8|1036.4|47267
1618402800000|2021-04-14 12:20:00|1037.6|1037.4|1038|1037.8|1038|1037.8|1037.2|1037|58006
1618403100000|2021-04-14 12:25:00|1037.8|1037.6|1038.4|1038|1039|1038.6|1037.4|1037.2|152823
1618403400000|2021-04-14 12:30:00|1038.2|1037.8|1039.8|1039.4|1039.8|1039.4|1037.6|1037.2|100336
1618403700000|2021-04-14 12:35:00|1039.6|1039.6|1038.6|1038.2|1039.8|1039.6|1038.6|1038.2|28565
1618404000000|2021-04-14 12:40:00|1038.4|1038|1037|1036.8|1038.8|1038.4|1037|1036.8|99661
1618404300000|2021-04-14 12:45:00|1037.2|1036.6|1035.4|1034.8|1037.4|1037|1034.6|1034.2|62871
1618404600000|2021-04-14 12:50:00|1035.6|1035|1034.4|1034|1035.6|1035.2|1034.2|1033.8|28184
1618404900000|2021-04-14 12:55:00|1034.2|1033.8|1031.2|1030.6|1034.2|1034|1030.6|1030.2|105010
1618405200000|2021-04-14 13:00:00|1031|1030.4|1033|1032.8|1033.4|1033|1030.8|1030.4|75613
1618405500000|2021-04-14 13:05:00|1033.2|1032.6|1032.4|1032|1033.4|1033|1031.2|1030.8|58399
1618405800000|2021-04-14 13:10:00|1032.6|1032.2|1030.4|1030|1033|1032.8|1030.4|1030|48625
1618406100000|2021-04-14 13:15:00|1030.2|1029.8|1030.8|1030.4|1031|1030.8|1029.6|1029.4|63934
1618406400000|2021-04-14 13:20:00|1030.6|1030.2|1030.8|1030.4|1031|1030.8|1030|1029.4|81882
1618406700000|2021-04-14 13:25:00|1031|1030.6|1030.4|1030|1031.4|1030.8|1029.8|1029.4|131621
1618407000000|2021-04-14 13:30:00|1030.6|1030.2|1034|1033.8|1035.2|1035|1029.8|1029.4|232848
1618407300000|2021-04-14 13:35:00|1034.2|1034|1036.8|1036.4|1038|1037.6|1034.2|1033.8|214540
1618407600000|2021-04-14 13:40:00|1037|1036.6|1036.6|1036|1037.4|1037|1035.4|1035.2|34244
1618407900000|2021-04-14 13:45:00|1036.4|1036.2|1036.4|1035.8|1037.6|1037.2|1036|1035.6|41711
1618408200000|2021-04-14 13:50:00|1036.6|1036|1036.2|1035.6|1038|1037.8|1035.8|1035.4|83591
1618408500000|2021-04-14 13:55:00|1036|1035.8|1038.4|1037.8|1039.8|1039.6|1035.8|1035.4|104930
1618408800000|2021-04-14 14:00:00|1038.2|1038|1039.8|1039.6|1039.8|1039.6|1037.4|1037|55458
1618409100000|2021-04-14 14:05:00|1040|1039.8|1041.2|1040.8|1043|1042.6|1040|1039.8|94603
1618409400000|2021-04-14 14:10:00|1041.4|1041|1042.8|1042.4|1043.4|1043|1041.2|1040.8|86345
1618409700000|2021-04-14 14:15:00|1042.6|1042.2|1042.2|1042|1043.2|1043|1041.2|1040.8|49839
1618410000000|2021-04-14 14:20:00|1042.4|1041.8|1042.4|1041.8|1043.2|1042.8|1041.2|1040.8|60839
1618410300000|2021-04-14 14:25:00|1042.2|1042|1041.2|1041|1042.6|1042.2|1040.8|1040.6|95049
1618410600000|2021-04-14 14:30:00|1041.4|1041.2|1044.2|1043.8|1045|1044.6|1041.4|1041.2|164298
1618410900000|2021-04-14 14:35:00|1044|1043.6|1044|1043.6|1044.4|1044|1043|1042.2|200909
1618411200000|2021-04-14 14:40:00|1043.8|1043.4|1045|1044.8|1045.4|1045|1043.4|1043.2|44498
1618411500000|2021-04-14 14:45:00|1044.8|1044.6|1045|1044.6|1045.2|1044.8|1044|1043.6|52335
1618411800000|2021-04-14 14:50:00|1044.8|1044.4|1044.8|1044.6|1046|1045.8|1044.4|1044.2|45107
1618412100000|2021-04-14 14:55:00|1044.6|1044.4|1044.2|1044|1045.4|1045.2|1044|1043.6|75588
1618412400000|2021-04-14 15:00:00|1044|1043.8|1043.6|1043.2|1045|1044.6|1043|1042.6|61574
1618412700000|2021-04-14 15:05:00|1043.4|1043|1043.2|1042.8|1043.8|1043.4|1042.2|1042|69524
1618413000000|2021-04-14 15:10:00|1043|1043|1041.8|1041.4|1043.6|1043.2|1041.2|1041|93010
1618413300000|2021-04-14 15:15:00|1041.6|1041.6|1042.4|1042|1043|1042.8|1041.6|1041.2|70774
1618413600000|2021-04-14 15:20:00|1042.6|1042.2|1040.6|1040.2|1043.2|1043|1040.6|1040.2|74254
1618413900000|2021-04-14 15:25:00|1040.4|1040|1042|1041.8|1042.4|1041.8|1039.4|1039|132645
1618470000000|2021-04-15 07:00:00|1039|1034.6|1040.8|1039.8|1042|1041.2|1034.8|1033.8|115009
1618470300000|2021-04-15 07:05:00|1041|1040|1037.6|1036.8|1042|1041.2|1037|1036.2|99852
1618470600000|2021-04-15 07:10:00|1037.8|1037|1035.4|1035|1038.4|1037.8|1034.4|1033.8|71270
1618470900000|2021-04-15 07:15:00|1035.6|1035.2|1032.6|1032|1036|1035.6|1032.2|1031.6|76314
1618471200000|2021-04-15 07:20:00|1032.4|1031.8|1029.8|1029.2|1032.6|1032.2|1029.4|1029|145334
1618471500000|2021-04-15 07:25:00|1029.6|1029.4|1032|1031.4|1034|1033.6|1029.6|1029.4|49678
1618471800000|2021-04-15 07:30:00|1032.2|1031.6|1030.8|1030.2|1033.4|1033|1030.6|1030|110002
1618472100000|2021-04-15 07:35:00|1031|1030.4|1031.4|1031|1031.8|1031.2|1029|1028.4|81284
1618472400000|2021-04-15 07:40:00|1031.6|1031.2|1028.8|1028.4|1032|1031.6|1028.4|1028|70953
1618472700000|2021-04-15 07:45:00|1029|1028.6|1028.8|1028.4|1030|1029.6|1028|1027.6|45937
1618473000000|2021-04-15 07:50:00|1028.6|1028.6|1028.8|1028.2|1029.6|1029.2|1027.4|1027|72619
1618473300000|2021-04-15 07:55:00|1029|1028.4|1029.8|1029.4|1029.8|1029.4|1028.6|1028.4|43551
1618473600000|2021-04-15 08:00:00|1030|1029.6|1030.6|1030|1031.4|1031.2|1029|1028.6|98881
1618473900000|2021-04-15 08:05:00|1030.4|1029.8|1031.2|1031|1032|1031.6|1029.4|1029.2|54176
1618474200000|2021-04-15 08:10:00|1031.4|1031.2|1033.2|1033|1034.4|1034|1031.2|1030.8|70279
1618474500000|2021-04-15 08:15:00|1033|1032.8|1034.4|1034|1034.8|1034.6|1033|1032.6|25248
1618474800000|2021-04-15 08:20:00|1034.6|1033.8|1033.2|1032.8|1034.6|1034.2|1032.8|1032.6|57904
1618475100000|2021-04-15 08:25:00|1033|1032.6|1033.2|1032.8|1033.4|1033|1032|1031.6|73544
1618475400000|2021-04-15 08:30:00|1033|1033|1037|1036.4|1037|1036.6|1033|1032.6|80256
1618475700000|2021-04-15 08:35:00|1036.8|1036.6|1036|1035.6|1037.2|1037|1035.6|1035.2|25116
1618476000000|2021-04-15 08:40:00|1036.2|1035.8|1035.4|1035|1036.8|1036.6|1035.2|1034.8|35598
1618476300000|2021-04-15 08:45:00|1035.6|1034.8|1034|1033.8|1035.6|1035|1034|1033.6|27351
1618476600000|2021-04-15 08:50:00|1034.2|1034|1033.6|1033|1034.4|1034|1033.6|1033|30705
1618476900000|2021-04-15 08:55:00|1033.4|1032.8|1032.2|1031.8|1034|1033.6|1031.8|1031.4|48293
1618477200000|2021-04-15 09:00:00|1032|1031.6|1032.8|1032.4|1033.4|1033|1031.8|1031.4|28838
1618477500000|2021-04-15 09:05:00|1033|1032.6|1032.6|1032.2|1033.2|1033|1032.4|1032.2|12705
1618477800000|2021-04-15 09:10:00|1032.4|1032|1030|1029.8|1032.4|1032|1029.8|1029.4|39551
1618478100000|2021-04-15 09:15:00|1030.2|1030|1029.2|1028.8|1030.6|1030.2|1029|1028.6|35146
1618478400000|2021-04-15 09:20:00|1029|1028.6|1029.8|1029.4|1030.4|1030.2|1028.2|1028|79034
1618478700000|2021-04-15 09:25:00|1030|1029.6|1030.2|1029.8|1030.8|1030.4|1029.4|1029|27994
1618479000000|2021-04-15 09:30:00|1030|1030|1030.6|1030.2|1030.8|1030.4|1030|1029.6|16722
1618479300000|2021-04-15 09:35:00|1030.2|1030|1029.2|1028.8|1030.8|1030.6|1029|1028.8|41526
1618479600000|2021-04-15 09:40:00|1029.4|1029|1029|1028.6|1029.6|1029.2|1028.8|1028.6|38915
1618479900000|2021-04-15 09:45:00|1029.2|1029|1030.2|1029.8|1030.4|1030.2|1029.2|1029|40904
1618480200000|2021-04-15 09:50:00|1030.4|1030|1031.8|1031.4|1031.8|1031.6|1030.2|1029.8|40310
1618480500000|2021-04-15 09:55:00|1031.6|1031.2|1032.8|1032.2|1032.8|1032.4|1030.8|1030.4|45104
1618480800000|2021-04-15 10:00:00|1032.6|1032|1032|1031.6|1032.6|1032.2|1031.6|1031.2|17821
1618481100000|2021-04-15 10:05:00|1032.2|1031.8|1031.8|1031.4|1032.6|1032.2|1031.6|1031.2|17358
1618481400000|2021-04-15 10:10:00|1032|1031.6|1032|1031.6|1032.6|1032.2|1031.4|1031.2|13277
1618481700000|2021-04-15 10:15:00|1032.2|1031.4|1030.8|1030.6|1032.6|1032.2|1030.6|1030.2|20682
1618482000000|2021-04-15 10:20:00|1031|1030.8|1031.6|1031.4|1031.8|1031.4|1030.6|1030.4|40378
1618482300000|2021-04-15 10:25:00|1031.8|1031.6|1032|1031.6|1032|1031.8|1031|1030.8|10702
1618482600000|2021-04-15 10:30:00|1031.8|1031.4|1031.2|1030.8|1032.4|1032.2|1031.2|1030.8|27243
1618482900000|2021-04-15 10:35:00|1031.4|1031.2|1031|1030.6|1031.6|1031.4|1029.8|1029.6|41319
1618483200000|2021-04-15 10:40:00|1030.8|1030.4|1030.6|1030.2|1031|1030.8|1030|1029.8|9081
1618483500000|2021-04-15 10:45:00|1030.4|1030|1029|1028.6|1030.6|1030.4|1028.8|1028.6|14005
1618483800000|2021-04-15 10:50:00|1028.8|1028.4|1028.8|1028.4|1029.2|1029|1028.2|1028|28335
1618484100000|2021-04-15 10:55:00|1028.6|1028.2|1029.6|1029.2|1029.6|1029.4|1028.2|1028|35335
1618484400000|2021-04-15 11:00:00|1030|1029.4|1030.2|1029.8|1031.8|1031.4|1029.6|1029.2|21374
1618484700000|2021-04-15 11:05:00|1030|1029.6|1031|1030.4|1031.4|1031|1029.8|1029.4|22383
1618485000000|2021-04-15 11:10:00|1030.8|1030.2|1029|1028.8|1030.8|1030.2|1028.8|1028.6|9354
1618485300000|2021-04-15 11:15:00|1028.8|1028.6|1027.6|1027.2|1028.8|1028.6|1027.2|1027|50770
1618485600000|2021-04-15 11:20:00|1027.4|1027|1026|1025.6|1027.4|1027.2|1025.4|1025.2|88456
1618485900000|2021-04-15 11:25:00|1025.8|1025.4|1027.6|1027.2|1028.2|1027.8|1025.4|1025.2|79743
1618486200000|2021-04-15 11:30:00|1027.4|1027|1026.4|1026.2|1027.4|1027|1026.4|1026|25089
1618486500000|2021-04-15 11:35:00|1026.2|1026|1025.4|1025.2|1026.6|1026.2|1025.4|1025.2|19031
1618486800000|2021-04-15 11:40:00|1025.2|1025|1025|1024.8|1025.6|1025.4|1024.8|1024.4|63933
1618487100000|2021-04-15 11:45:00|1024.8|1024.6|1026.8|1026.4|1026.8|1026.4|1024.6|1024.2|24488
1618487400000|2021-04-15 11:50:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026|1025.6|57232
1618487700000|2021-04-15 11:55:00|1026.4|1026.4|1026.2|1026|1027.2|1026.8|1026|1025.6|50567
1618488000000|2021-04-15 12:00:00|1026|1025.8|1026.4|1026.2|1026.8|1026.6|1026|1025.6|33469
1618488300000|2021-04-15 12:05:00|1026.6|1026|1027.6|1027.2|1028|1027.6|1025.6|1025.4|74699
1618488600000|2021-04-15 12:10:00|1027.8|1027.4|1027.8|1027.4|1028.2|1027.8|1027|1026.8|28978
1618488900000|2021-04-15 12:15:00|1028|1027.6|1027.8|1027.4|1028.8|1028.6|1027.6|1027.4|21883
1618489200000|2021-04-15 12:20:00|1028|1027.6|1028.4|1028|1028.4|1028.2|1027.4|1027.2|25592
1618489500000|2021-04-15 12:25:00|1028.2|1027.8|1029.8|1029.4|1030|1029.4|1028|1027.8|16611
1618489800000|2021-04-15 12:30:00|1029.6|1029.2|1028.8|1028.4|1030.2|1030|1028.8|1028.4|43847
1618490100000|2021-04-15 12:35:00|1028.6|1028.6|1029|1028.6|1029.4|1029.2|1027.4|1027.2|63096
1618490400000|2021-04-15 12:40:00|1029.2|1028.8|1028.6|1028.2|1029.2|1029|1028.2|1028|23491
1618490700000|2021-04-15 12:45:00|1028.4|1028|1028|1027.6|1029|1028.6|1027.2|1027|52010
1618491000000|2021-04-15 12:50:00|1027.8|1027.4|1026.8|1026.4|1028|1027.6|1026.6|1026.4|21995
1618491300000|2021-04-15 12:55:00|1026.6|1026.2|1027.8|1027.6|1028.4|1028.2|1026.4|1026.2|37014
1618491600000|2021-04-15 13:00:00|1027.6|1027.4|1028.6|1028.2|1028.8|1028.6|1027|1026.8|81075
1618491900000|2021-04-15 13:05:00|1028.4|1028.4|1029.6|1029.2|1029.8|1029.4|1028.4|1028.2|38824
1618492200000|2021-04-15 13:10:00|1029.4|1029|1030.6|1030.2|1031|1030.6|1029.2|1029|50924
1618492500000|2021-04-15 13:15:00|1030.4|1030|1031.2|1030.8|1031.2|1031|1030.4|1030|27027
1618492800000|2021-04-15 13:20:00|1031|1030.6|1030.4|1030|1031|1030.6|1030|1029.8|21008
1618493100000|2021-04-15 13:25:00|1030.6|1030.2|1032|1031.8|1032.2|1032|1030.4|1030.2|15800
1618493400000|2021-04-15 13:30:00|1031.8|1031.6|1028|1027.6|1032.2|1031.8|1027.4|1027|123309
1618493700000|2021-04-15 13:35:00|1027.8|1027.8|1026|1025.8|1027.8|1027.8|1025.8|1025.6|41901
1618494000000|2021-04-15 13:40:00|1025.8|1025.6|1024.2|1023.6|1026.2|1025.8|1023.8|1023.6|105469
1618494300000|2021-04-15 13:45:00|1024.4|1023.8|1023.2|1023|1025|1024.6|1023|1022.8|104433
1618494600000|2021-04-15 13:50:00|1023|1022.8|1024.4|1024|1024.8|1024.4|1022.4|1022.2|256802
1618494900000|2021-04-15 13:55:00|1024.6|1024.2|1025.6|1025.2|1025.6|1025.2|1023.8|1023.6|186918
1618495200000|2021-04-15 14:00:00|1025.4|1025.4|1024.2|1024|1026.6|1026.4|1024|1023.6|101783
1618495500000|2021-04-15 14:05:00|1024|1023.8|1022.4|1022|1024.4|1024|1021|1020.8|196932
1618495800000|2021-04-15 14:10:00|1022.2|1022.2|1023.6|1023.4|1024.2|1024|1022.2|1022.2|67888
1618496100000|2021-04-15 14:15:00|1023.4|1023.2|1022.4|1022|1023.4|1023.4|1021.6|1021.2|81495
1618496400000|2021-04-15 14:20:00|1022.2|1021.8|1023|1022.6|1023.6|1023.2|1022|1021.8|71909
1618496700000|2021-04-15 14:25:00|1023.2|1022.8|1022.6|1022.4|1023.2|1022.8|1021.8|1021.6|90732
1618497000000|2021-04-15 14:30:00|1022.4|1022.2|1022.2|1022|1023.4|1023|1022|1021.8|149310
1618497300000|2021-04-15 14:35:00|1022|1021.8|1020.6|1020.4|1022.8|1022.6|1020.6|1020.4|116073
1618497600000|2021-04-15 14:40:00|1020.8|1020.6|1022.2|1021.8|1022.2|1021.8|1020.8|1020.6|36489
1618497900000|2021-04-15 14:45:00|1022.4|1022|1023|1022.8|1023.2|1023|1022.2|1022|81230
1618498200000|2021-04-15 14:50:00|1023.2|1023|1023|1022.6|1023.2|1023|1022.4|1022.2|41466
1618498500000|2021-04-15 14:55:00|1022.8|1022.8|1023.2|1022.8|1023.4|1023.2|1022.4|1022.2|85725
1618498800000|2021-04-15 15:00:00|1023.4|1023|1023.6|1023.2|1024.2|1023.8|1022.8|1022.6|65749
1618499100000|2021-04-15 15:05:00|1023.4|1023|1023.2|1023|1024|1023.8|1022.4|1022.2|49924
1618499400000|2021-04-15 15:10:00|1023.4|1022.8|1022.8|1022.6|1023.4|1023.2|1022|1021.8|59314
1618499700000|2021-04-15 15:15:00|1023|1022.8|1022|1021.8|1023|1022.8|1021.8|1021.6|81731
1618500000000|2021-04-15 15:20:00|1021.8|1021.6|1021.2|1021|1022|1021.8|1021|1020.8|113377
1618500300000|2021-04-15 15:25:00|1021|1020.8|1021.6|1021.2|1021.6|1021.4|1020.4|1020|234394
1618556400000|2021-04-16 07:00:00|1033|1030|1029.2|1028.4|1033|1031.4|1028.4|1027.4|162995
1618556700000|2021-04-16 07:05:00|1029|1028.2|1035.4|1034.6|1035.6|1035|1029|1028.2|155247
1618557000000|2021-04-16 07:10:00|1035.2|1034.8|1035.2|1034.6|1037.2|1036.8|1034.4|1034|118491
1618557300000|2021-04-16 07:15:00|1035|1034.4|1038.2|1037.8|1038.6|1038|1034.8|1034.4|132653
1618557600000|2021-04-16 07:20:00|1037.8|1038|1039.6|1039.2|1040.2|1040|1037|1036.6|202464
1618557900000|2021-04-16 07:25:00|1039.4|1039|1039.4|1039|1041.4|1040.8|1038.6|1038.4|168160
1618558200000|2021-04-16 07:30:00|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1037.6|1037.2|66211
1618558500000|2021-04-16 07:35:00|1039.4|1039|1040.2|1039.6|1040.2|1039.8|1038|1037.6|74245
1618558800000|2021-04-16 07:40:00|1040|1039.4|1039|1038.6|1040.2|1040|1038.8|1038.4|54064
1618559100000|2021-04-16 07:45:00|1039.2|1038.8|1040.2|1039.8|1040.6|1040.4|1039|1038.8|71703
1618559400000|2021-04-16 07:50:00|1040.4|1040|1041.8|1041.4|1042|1041.6|1039.8|1039.6|75028
1618559700000|2021-04-16 07:55:00|1041.6|1041.6|1040.4|1040|1042|1041.8|1039.4|1039.2|42151
1618560000000|2021-04-16 08:00:00|1040.6|1040.2|1039.4|1039|1041.4|1041|1039.2|1038.8|149678
1618560300000|2021-04-16 08:05:00|1039.2|1038.8|1037.2|1036.6|1039.2|1039|1036.4|1036.2|84190
1618560600000|2021-04-16 08:10:00|1037.4|1036.8|1038|1037.6|1038.6|1038.2|1036.6|1036.2|23991
1618560900000|2021-04-16 08:15:00|1038.2|1037.8|1035.2|1035|1038.2|1037.8|1035.2|1035|40150
1618561200000|2021-04-16 08:20:00|1035.4|1035.2|1036|1035.8|1036.2|1035.8|1033.8|1033.4|51893
1618561500000|2021-04-16 08:25:00|1036.2|1035.6|1036.6|1036.4|1037|1036.8|1035.6|1035.2|21300
1618561800000|2021-04-16 08:30:00|1036.8|1036.2|1037|1036.8|1037.4|1037.2|1036.4|1036.2|50748
1618562100000|2021-04-16 08:35:00|1037.2|1037|1038|1037.6|1038|1037.6|1036.4|1036.2|29849
1618562400000|2021-04-16 08:40:00|1037.8|1037.8|1038.8|1038.4|1039.2|1039|1037.6|1037.2|27649
1618562700000|2021-04-16 08:45:00|1039|1038.6|1039.2|1038.8|1039.4|1039.2|1038.6|1038.4|41505
1618563000000|2021-04-16 08:50:00|1039.4|1039|1040.4|1040|1040.6|1040.4|1039.2|1038.8|34662
1618563300000|2021-04-16 08:55:00|1040.2|1039.8|1040.4|1040|1040.6|1040.4|1040|1039.8|22334
1618563600000|2021-04-16 09:00:00|1040.2|1039.8|1040|1039.6|1040.8|1040.4|1039|1038.6|39642
1618563900000|2021-04-16 09:05:00|1039.6|1039.4|1040.4|1039.8|1040.4|1040.2|1038.8|1038.4|28618
1618564200000|2021-04-16 09:10:00|1040.6|1040|1040.4|1040|1041|1040.6|1039.6|1039.2|19712
1618564500000|2021-04-16 09:15:00|1040.6|1040.2|1041.8|1041.4|1042|1041.6|1040.4|1040.2|39829
1618564800000|2021-04-16 09:20:00|1041.6|1041.2|1042.8|1042.4|1042.8|1042.6|1040.4|1040.2|64164
1618565100000|2021-04-16 09:25:00|1042.6|1042.2|1041.8|1041.4|1042.6|1042.4|1041|1040.6|56333
1618565400000|2021-04-16 09:30:00|1042|1041.6|1042.6|1042.2|1043|1042.8|1041.8|1041.6|50125
1618565700000|2021-04-16 09:35:00|1042.4|1042|1043|1042.6|1043|1042.8|1041.2|1040.8|49262
1618566000000|2021-04-16 09:40:00|1042.8|1042.4|1041.8|1041.4|1043|1042.6|1041.2|1041|73439
1618566300000|2021-04-16 09:45:00|1041.6|1041.6|1042.8|1042.4|1042.8|1042.6|1041.4|1041|51578
1618566600000|2021-04-16 09:50:00|1042.6|1042.2|1043.4|1043.2|1043.6|1043.4|1042.2|1042|219199
1618566900000|2021-04-16 09:55:00|1043.6|1043|1043.8|1043.6|1045.2|1045|1043.2|1043|261682
1618567200000|2021-04-16 10:00:00|1043.6|1043.4|1045.6|1045.2|1045.6|1045.2|1043.4|1043|48029
1618567500000|2021-04-16 10:05:00|1045.8|1045|1046.2|1045.8|1046.2|1046|1044.8|1044.4|30748
1618567800000|2021-04-16 10:10:00|1046.4|1046|1046.8|1046.4|1047.4|1047|1046|1045.8|95377
1618568100000|2021-04-16 10:15:00|1046.6|1046.2|1046.4|1046.2|1046.6|1046.4|1045.8|1045.4|23785
1618568400000|2021-04-16 10:20:00|1046.6|1046.4|1045.4|1045|1047|1046.6|1044.8|1044.4|46297
1618568700000|2021-04-16 10:25:00|1045.2|1044.8|1045|1044.8|1045.4|1045.2|1043|1042.8|62551
1618569000000|2021-04-16 10:30:00|1045.2|1045|1042|1041.6|1046|1045.6|1042|1041.6|61231
1618569300000|2021-04-16 10:35:00|1041.8|1041.4|1041.6|1041.2|1042.2|1041.8|1041|1040.6|26016
1618569600000|2021-04-16 10:40:00|1041.8|1041|1040.8|1040.2|1042|1041.6|1040|1039.6|54274
1618569900000|2021-04-16 10:45:00|1040.6|1040.6|1040.2|1039.6|1041.4|1041.2|1039.2|1038.8|43648
1618570200000|2021-04-16 10:50:00|1040|1039.4|1040.2|1039.6|1040.2|1039.8|1039.2|1038.8|18072
1618570500000|2021-04-16 10:55:00|1040|1039.4|1039|1038.6|1040|1039.8|1038.8|1038.4|16021
1618570800000|2021-04-16 11:00:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|4301
1618571100000|2021-04-16 11:05:00|1040.6|1039.6|1039.6|1039.2|1040.6|1039.6|1038.4|1038|730584
1618571400000|2021-04-16 11:10:00|1039.8|1039.4|1040.8|1040.4|1040.8|1040.4|1039.2|1038.8|25313
1618571700000|2021-04-16 11:15:00|1040.6|1040.2|1042|1041.6|1042.6|1042.2|1040.4|1040|19603
1618572000000|2021-04-16 11:20:00|1041.8|1041.8|1040.4|1040|1042|1041.8|1040|1039.6|28176
1618572300000|2021-04-16 11:25:00|1040.2|1039.8|1039|1038.6|1040.2|1039.8|1038.6|1038.2|60714
1618572600000|2021-04-16 11:30:00|1039.2|1038.8|1039.8|1039.4|1040.2|1040|1039.2|1038.8|21640
1618572900000|2021-04-16 11:35:00|1040|1039.6|1039.8|1039.4|1040.4|1040|1039.6|1039.2|19101
1618573200000|2021-04-16 11:40:00|1040|1039.6|1038.4|1038|1040|1039.8|1038.4|1038|21516
1618573500000|2021-04-16 11:45:00|1038.2|1037.8|1038.2|1037.8|1039|1038.6|1037.2|1037|34139
1618573800000|2021-04-16 11:50:00|1038|1038|1038.2|1037.8|1039|1038.4|1037.8|1037.6|26838
1618574100000|2021-04-16 11:55:00|1038|1038|1039.2|1039|1039.2|1039|1038|1037.8|14622
1618574400000|2021-04-16 12:00:00|1039.4|1039.2|1039.2|1038.8|1040.2|1039.8|1038.6|1038.2|31186
1618574700000|2021-04-16 12:05:00|1039|1038.6|1038.6|1038.2|1039.4|1039|1038.4|1038|13825
1618575000000|2021-04-16 12:10:00|1038.8|1038.4|1039.4|1039|1039.4|1039.2|1038.6|1038.2|13028
1618575300000|2021-04-16 12:15:00|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038|1037.6|42599
1618575600000|2021-04-16 12:20:00|1038.8|1038.8|1038|1037.6|1039|1038.8|1038|1037.6|10680
1618575900000|2021-04-16 12:25:00|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1037.8|1037.6|11692
1618576200000|2021-04-16 12:30:00|1038.4|1037.6|1039.6|1039.2|1039.6|1039.4|1038|1037.6|18681
1618576500000|2021-04-16 12:35:00|1039.4|1039|1040.8|1040.4|1041|1040.6|1038.8|1038.4|14727
1618576800000|2021-04-16 12:40:00|1041|1040.6|1041|1040.6|1041.8|1041.4|1040.8|1040.4|61039
1618577100000|2021-04-16 12:45:00|1041.2|1040.8|1042.2|1042|1042.6|1042.4|1041|1040.8|36560
1618577400000|2021-04-16 12:50:00|1042|1041.8|1042.6|1042.2|1043.4|1043.2|1042|1041.6|60721
1618577700000|2021-04-16 12:55:00|1042.8|1042.4|1043|1042.6|1043.4|1043.2|1042.6|1042.4|47011
1618578000000|2021-04-16 13:00:00|1042.8|1042.4|1043.8|1043.6|1043.8|1043.6|1042.2|1041.8|44805
1618578300000|2021-04-16 13:05:00|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.2|1042.8|23944
1618578600000|2021-04-16 13:10:00|1044|1043.6|1042|1041.6|1044.6|1044.2|1041.8|1041.4|29597
1618578900000|2021-04-16 13:15:00|1041.8|1041.4|1042|1041.6|1042.4|1042.2|1041.6|1041.2|14997
1618579200000|2021-04-16 13:20:00|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.2|1040.8|30584
1618579500000|2021-04-16 13:25:00|1041.8|1041.4|1041.8|1041.6|1042.4|1042.2|1041.4|1041.2|15710
1618579800000|2021-04-16 13:30:00|1042|1041.8|1042.8|1042.4|1043.6|1043.4|1040.8|1040.4|140162
1618580100000|2021-04-16 13:35:00|1042.6|1042.2|1041.8|1041.4|1044|1043.6|1041.8|1041.4|60738
1618580400000|2021-04-16 13:40:00|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1039.6|1039.4|38812
1618580700000|2021-04-16 13:45:00|1040.8|1040.4|1040.2|1040|1042|1041.8|1039.8|1039.6|52674
1618581000000|2021-04-16 13:50:00|1040.4|1040.2|1038.6|1038.2|1040.8|1040.4|1038.6|1038.2|66001
1618581300000|2021-04-16 13:55:00|1038.4|1038|1039.2|1038.8|1040|1039.8|1037.8|1037.2|22909
1618581600000|2021-04-16 14:00:00|1039.4|1039.2|1039.2|1038.8|1039.4|1039.2|1038|1037.6|88385
1618581900000|2021-04-16 14:05:00|1039|1038.6|1039.6|1039.2|1040.6|1040.2|1038.8|1038.6|104021
1618582200000|2021-04-16 14:10:00|1039.8|1039.4|1039.6|1039.2|1040.2|1040|1038.6|1038.4|96049
1618582500000|2021-04-16 14:15:00|1039.4|1039|1041|1040.6|1041.2|1041|1039.2|1038.8|70557
1618582800000|2021-04-16 14:20:00|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1039.4|1039|64101
1618583100000|2021-04-16 14:25:00|1041.4|1041|1042.6|1042.4|1042.8|1042.6|1041.4|1041|56884
1618583400000|2021-04-16 14:30:00|1042.8|1042.2|1044|1043.6|1044|1043.8|1042.4|1042.2|70659
1618583700000|2021-04-16 14:35:00|1044.2|1043.8|1045|1044.6|1045|1044.8|1044|1043.6|67870
1618584000000|2021-04-16 14:40:00|1045.2|1044.8|1045.8|1045.4|1046|1045.8|1045|1044.8|92214
1618584300000|2021-04-16 14:45:00|1045.6|1045.2|1045.2|1045|1045.8|1045.6|1044.6|1044.4|65140
1618584600000|2021-04-16 14:50:00|1045|1044.8|1044.8|1044.6|1045.6|1045.4|1044.6|1044.2|63235
1618584900000|2021-04-16 14:55:00|1045|1044.4|1044.8|1044.4|1045.4|1045.2|1044.4|1044|52704
1618585200000|2021-04-16 15:00:00|1045|1044.6|1045|1044.6|1045.8|1045.6|1044|1043.8|80544
1618585500000|2021-04-16 15:05:00|1044.8|1044.4|1045.2|1044.8|1045.8|1045.6|1044.6|1044.2|48667
1618585800000|2021-04-16 15:10:00|1045|1044.6|1045|1044.6|1045.2|1045|1044.6|1044.4|45206
1618586100000|2021-04-16 15:15:00|1044.8|1044.8|1043.8|1043.6|1045.2|1045|1043.4|1043.2|39541
1618586400000|2021-04-16 15:20:00|1043.6|1043.4|1043|1042.6|1044|1043.6|1042.6|1042.4|87556
1618586700000|2021-04-16 15:25:00|1042.8|1042.8|1042.6|1042.4|1043.2|1043|1042.4|1042|124996
1618815600000|2021-04-19 07:00:00|1042|1041|1043|1042.8|1044|1043|1041.2|1040.2|155778
1618815900000|2021-04-19 07:05:00|1042.8|1042.6|1041|1040.2|1043.8|1043.6|1040.8|1040.2|74108
1618816200000|2021-04-19 07:10:00|1041.2|1040.4|1043.8|1043.4|1043.8|1043.4|1041|1040.4|103484
1618816500000|2021-04-19 07:15:00|1044|1043.6|1041.4|1041.2|1044.6|1044|1040.4|1040|70185
1618816800000|2021-04-19 07:20:00|1041.6|1041|1040.6|1040|1041.6|1041|1039.6|1039|142559
1618817100000|2021-04-19 07:25:00|1040.8|1040.2|1041.4|1040.8|1043.2|1042.8|1040|1039.4|52426
1618817400000|2021-04-19 07:30:00|1041.2|1041|1043.4|1043|1043.8|1043.4|1040.8|1040.6|30422
1618817700000|2021-04-19 07:35:00|1043.2|1042.8|1042.2|1041.8|1043.4|1043|1041.6|1041.4|68343
1618818000000|2021-04-19 07:40:00|1042.4|1042|1041.4|1041.2|1042.8|1042.4|1041.2|1040.6|17717
1618818300000|2021-04-19 07:45:00|1041.6|1041.4|1041.6|1041.4|1042.2|1041.8|1041|1040.6|15279
1618818600000|2021-04-19 07:50:00|1041.8|1041.2|1043.8|1043.4|1044|1043.8|1041.4|1041.2|93239
1618818900000|2021-04-19 07:55:00|1043.6|1043.6|1040.8|1040.6|1043.8|1043.6|1040.4|1040|20899
1618819200000|2021-04-19 08:00:00|1041|1040.4|1038.8|1038.4|1041.4|1041|1038.4|1038|54426
1618819500000|2021-04-19 08:05:00|1039|1038.6|1038.2|1038|1039.4|1039|1038|1037.6|62745
1618819800000|2021-04-19 08:10:00|1038.4|1038.2|1038|1037.6|1039|1038.6|1037.6|1037.4|50850
1618820100000|2021-04-19 08:15:00|1037.8|1037.4|1038.4|1038|1039.2|1038.8|1037.6|1037.2|51416
1618820400000|2021-04-19 08:20:00|1038.2|1037.8|1037.2|1036.8|1038.4|1038|1036.6|1036.2|32112
1618820700000|2021-04-19 08:25:00|1037|1036.6|1035.6|1035.2|1037.2|1036.8|1035.4|1035|43834
1618821000000|2021-04-19 08:30:00|1035.4|1035|1036|1035.6|1036.2|1036|1034.2|1033.8|47070
1618821300000|2021-04-19 08:35:00|1035.8|1035.4|1036.6|1036|1036.8|1036.2|1035|1034.6|44644
1618821600000|2021-04-19 08:40:00|1036.8|1036.2|1036.6|1036.4|1036.8|1036.6|1035|1034.6|45884
1618821900000|2021-04-19 08:45:00|1036.4|1036.2|1037.6|1037.2|1038|1037.8|1036.4|1036.2|111641
1618822200000|2021-04-19 08:50:00|1037.8|1037.4|1037|1036.8|1038.2|1037.8|1037|1036.8|15788
1618822500000|2021-04-19 08:55:00|1037.2|1037|1036.2|1035.8|1037.2|1037|1036|1035.6|59100
1618822800000|2021-04-19 09:00:00|1036|1035.6|1034.8|1034.4|1036.2|1035.8|1034.8|1034.4|33308
1618823100000|2021-04-19 09:05:00|1034.6|1034.6|1033.8|1033.4|1034.8|1034.6|1033.6|1033.4|27910
1618823400000|2021-04-19 09:10:00|1033.6|1033.2|1033.4|1033.2|1034.6|1034.2|1033.4|1033|25453
1618823700000|2021-04-19 09:15:00|1033.2|1033|1033.6|1033.2|1033.8|1033.4|1032.6|1032.4|32863
1618824000000|2021-04-19 09:20:00|1033.4|1033.4|1033|1032.6|1033.6|1033.4|1032.8|1032.6|63198
1618824300000|2021-04-19 09:25:00|1033.2|1032.8|1033.4|1033|1033.8|1033.4|1032.4|1032|27518
1618824600000|2021-04-19 09:30:00|1033.6|1033.2|1033.6|1033.2|1034.2|1033.8|1033.4|1033.2|11605
1618824900000|2021-04-19 09:35:00|1033.4|1033|1031|1030.6|1033.6|1033|1031|1030.6|68809
1618825200000|2021-04-19 09:40:00|1030.8|1030.4|1032.2|1032|1032.6|1032|1030.8|1030.4|18410
1618825500000|2021-04-19 09:45:00|1032.4|1031.8|1031.6|1031.4|1032.4|1032.2|1031.2|1031|27053
1618825800000|2021-04-19 09:50:00|1031.4|1031.2|1032.6|1032.2|1033.2|1032.8|1031.4|1031.2|32903
1618826100000|2021-04-19 09:55:00|1032.4|1032|1031.2|1031|1032.6|1032|1030.6|1030.4|24366
1618826400000|2021-04-19 10:00:00|1031.4|1031.2|1032.8|1032.6|1032.8|1032.6|1031.2|1031|25544
1618826700000|2021-04-19 10:05:00|1033|1032.8|1035|1034.6|1035.2|1034.6|1032|1031.8|60475
1618827000000|2021-04-19 10:10:00|1035.2|1034.8|1037|1036.8|1037.6|1037.2|1035|1034.6|56914
1618827300000|2021-04-19 10:15:00|1037.2|1037|1037.4|1037|1037.6|1037.4|1037|1036.6|49539
1618827600000|2021-04-19 10:20:00|1037.6|1037.2|1035.8|1035.4|1037.6|1037.2|1035.4|1035.2|11325
1618827900000|2021-04-19 10:25:00|1035.6|1035.6|1035.8|1035.4|1036|1035.8|1035.4|1035.2|9447
1618828200000|2021-04-19 10:30:00|1036|1035.6|1036|1035.6|1036|1035.8|1035.2|1034.8|16976
1618828500000|2021-04-19 10:35:00|1035.8|1035.4|1035.2|1034.8|1036|1035.6|1034.8|1034.4|14873
1618828800000|2021-04-19 10:40:00|1035|1034.6|1035.2|1034.8|1035.4|1034.8|1034.4|1034|11076
1618829100000|2021-04-19 10:45:00|1035.4|1035|1035|1034.6|1035.8|1035.6|1034.8|1034.4|10031
1618829400000|2021-04-19 10:50:00|1034.8|1034.4|1034.6|1034.2|1035|1034.8|1034.2|1034|8250
1618829700000|2021-04-19 10:55:00|1034.8|1034.4|1036.2|1035.8|1036.4|1036|1034.6|1034.2|6471
1618830000000|2021-04-19 11:00:00|1036.4|1036|1037.8|1037.6|1038.2|1037.8|1036.2|1035.8|37281
1618830300000|2021-04-19 11:05:00|1037.6|1037.4|1039.2|1038.8|1039.8|1039.4|1037|1036.8|46612
1618830600000|2021-04-19 11:10:00|1039|1038.6|1041.6|1041.2|1041.6|1041.4|1038.8|1038.4|57446
1618830900000|2021-04-19 11:15:00|1041.4|1041|1042.2|1042|1042.6|1042.2|1041.2|1040.8|53216
1618831200000|2021-04-19 11:20:00|1042|1041.8|1042.8|1042.4|1043.6|1043.2|1041.8|1041.4|70018
1618831500000|2021-04-19 11:25:00|1043|1042.6|1041|1040.4|1043|1042.8|1040.4|1040.2|12648
1618831800000|2021-04-19 11:30:00|1040.8|1040.6|1039.2|1039|1041.8|1041.4|1039.2|1038.8|52104
1618832100000|2021-04-19 11:35:00|1039|1038.8|1040.4|1040|1040.8|1040.2|1039|1038.8|48009
1618832400000|2021-04-19 11:40:00|1040.6|1040.2|1040|1039.6|1041|1040.8|1039.2|1038.8|16854
1618832700000|2021-04-19 11:45:00|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1039|1038.8|16765
1618833000000|2021-04-19 11:50:00|1040.4|1040|1041|1040.6|1041.4|1041|1039.4|1039.2|11493
1618833300000|2021-04-19 11:55:00|1040.8|1040.8|1041.4|1041|1042|1041.8|1040.6|1040.2|17571
1618833600000|2021-04-19 12:00:00|1041.6|1041.2|1044.6|1044.2|1044.6|1044.2|1041|1040.8|46211
1618833900000|2021-04-19 12:05:00|1044.8|1044.4|1043.6|1043.4|1045|1044.8|1043.6|1043.2|42109
1618834200000|2021-04-19 12:10:00|1043.8|1043.2|1043|1042.6|1044.4|1044|1042.4|1042|7767
1618834500000|2021-04-19 12:15:00|1043.2|1042.8|1042.8|1042.6|1043.4|1043|1042.2|1042|15232
1618834800000|2021-04-19 12:20:00|1042.6|1042.4|1043.4|1043|1043.8|1043.6|1041.6|1041.2|19550
1618835100000|2021-04-19 12:25:00|1043.6|1043.2|1042.6|1042.4|1044.6|1044.2|1042.4|1042.2|42656
1618835400000|2021-04-19 12:30:00|1042.8|1042.6|1043|1042.8|1044|1043.6|1042.2|1042|9596
1618835700000|2021-04-19 12:35:00|1043.2|1042.6|1037.2|1037|1043.2|1043|1032.6|1031.8|345962
1618836000000|2021-04-19 12:40:00|1037.4|1037.2|1043.8|1043.4|1044.6|1044.2|1037.4|1037.2|163085
1618836300000|2021-04-19 12:45:00|1043.6|1043.2|1043.2|1042.8|1045|1044.8|1042.8|1042.6|56934
1618836600000|2021-04-19 12:50:00|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1042.2|1042|44524
1618836900000|2021-04-19 12:55:00|1043.6|1043.2|1043.6|1043.4|1044.4|1044|1043.4|1043.2|15348
1618837200000|2021-04-19 13:00:00|1043.4|1043.2|1044.4|1043.8|1044.4|1044.2|1043|1042.6|49844
1618837500000|2021-04-19 13:05:00|1044.2|1043.6|1044|1043.6|1044.4|1043.8|1043.4|1043|16129
1618837800000|2021-04-19 13:10:00|1043.8|1043.8|1043.8|1043.4|1044.2|1043.8|1042.6|1042.2|39446
1618838100000|2021-04-19 13:15:00|1043.6|1043.6|1043.2|1043|1044.4|1044.2|1043.2|1043|37342
1618838400000|2021-04-19 13:20:00|1043|1042.8|1044.4|1044|1044.6|1044.2|1042.8|1042.4|21278
1618838700000|2021-04-19 13:25:00|1044.2|1044.2|1044.8|1044.6|1045|1044.8|1043.4|1043.2|37404
1618839000000|2021-04-19 13:30:00|1044.6|1044.4|1045.6|1045.2|1046.8|1046.6|1044.2|1043.8|359590
1618839300000|2021-04-19 13:35:00|1045.8|1045.4|1048.2|1047.6|1048.6|1048.4|1044|1043.8|222817
1618839600000|2021-04-19 13:40:00|1048|1047.4|1050.8|1050.6|1051|1050.6|1047.2|1047|273810
1618839900000|2021-04-19 13:45:00|1050.6|1050.4|1052|1051.6|1052|1051.6|1049.8|1049.4|110536
1618840200000|2021-04-19 13:50:00|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1049.8|1049.4|60173
1618840500000|2021-04-19 13:55:00|1051.4|1051|1049.8|1049.2|1052|1051.8|1049.4|1049|77020
1618840800000|2021-04-19 14:00:00|1049.6|1049.4|1046.2|1045.8|1049.6|1049.4|1045.6|1045.4|83231
1618841100000|2021-04-19 14:05:00|1046|1045.6|1045.8|1045.4|1046.4|1046|1044.8|1044.4|37421
1618841400000|2021-04-19 14:10:00|1045.6|1045.2|1046.6|1046.2|1046.6|1046.4|1043.6|1043.2|80850
1618841700000|2021-04-19 14:15:00|1046.4|1046|1047.2|1046.8|1047.6|1047.4|1045.6|1045.2|50085
1618842000000|2021-04-19 14:20:00|1047.4|1047|1048.6|1048.2|1049.2|1049|1046.8|1046.6|35194
1618842300000|2021-04-19 14:25:00|1048.4|1048|1048.8|1048.4|1049.4|1049|1048|1047.6|74410
1618842600000|2021-04-19 14:30:00|1049|1048.6|1048|1047.8|1049.6|1049.2|1048|1047.8|38698
1618842900000|2021-04-19 14:35:00|1047.8|1047.6|1048|1047.6|1048.8|1048.6|1047.6|1047.2|89629
1618843200000|2021-04-19 14:40:00|1047.8|1047.4|1045|1044.6|1048|1047.8|1044.2|1043.8|84048
1618843500000|2021-04-19 14:45:00|1044.6|1044.4|1041.6|1041.2|1044.6|1044.4|1041|1040.6|98309
1618843800000|2021-04-19 14:50:00|1041.4|1041|1042.2|1041.8|1042.6|1042.2|1040.6|1040.2|44558
1618844100000|2021-04-19 14:55:00|1042|1041.6|1039.8|1039.4|1042.2|1041.6|1039.8|1039.4|82735
1618844400000|2021-04-19 15:00:00|1040|1039.8|1039.4|1039.2|1041|1040.6|1039.4|1039|52041
1618844700000|2021-04-19 15:05:00|1039.2|1039|1039.2|1038.8|1040.2|1039.8|1038.8|1038.6|51404
1618845000000|2021-04-19 15:10:00|1039|1038.6|1039.6|1039.4|1040|1039.6|1038.8|1038.4|62355
1618845300000|2021-04-19 15:15:00|1039.8|1039.2|1040.8|1040.4|1041.2|1040.8|1039.2|1038.8|76052
1618845600000|2021-04-19 15:20:00|1041|1040.6|1040.8|1040.4|1041.4|1041.2|1040.2|1040|53360
1618845900000|2021-04-19 15:25:00|1040.6|1040.2|1040.6|1040.2|1041.4|1041.2|1040.2|1040|120634
1618902000000|2021-04-20 07:00:00|1045|1042.4|1042.2|1041.2|1046.6|1045|1040.8|1039.6|49439
1618902300000|2021-04-20 07:05:00|1042|1041|1043|1042.4|1043.4|1042.8|1041.6|1040.8|35251
1618902600000|2021-04-20 07:10:00|1043.2|1042.6|1042.4|1041.6|1045|1044.6|1042.2|1041.6|34691
1618902900000|2021-04-20 07:15:00|1042.6|1041.8|1040.8|1040.4|1043.8|1043.2|1040.2|1039.4|12566
1618903200000|2021-04-20 07:20:00|1041|1040.6|1043.2|1042.6|1043.4|1043|1040.8|1040.4|82525
1618903500000|2021-04-20 07:25:00|1043.4|1042.8|1043.6|1043.2|1044.6|1044|1041.6|1041.2|67490
1618903800000|2021-04-20 07:30:00|1043.8|1043.4|1040.4|1039.8|1044.4|1044|1039.6|1039.4|42618
1618904100000|2021-04-20 07:35:00|1040.2|1039.6|1038.2|1038|1040.4|1039.8|1037.8|1037.2|42040
1618904400000|2021-04-20 07:40:00|1038|1037.8|1036.4|1036|1038|1037.8|1035.4|1035|28195
1618904700000|2021-04-20 07:45:00|1036.6|1036.2|1036.4|1036|1037.6|1037.2|1035.2|1034.6|32010
1618905000000|2021-04-20 07:50:00|1036.2|1035.8|1035.8|1035.4|1036.4|1036|1033.8|1033.2|48680
1618905300000|2021-04-20 07:55:00|1035.6|1035.2|1030.8|1030.4|1036|1035.4|1030.6|1030.2|77605
1618905600000|2021-04-20 08:00:00|1030.6|1030.2|1029.6|1029|1031.6|1031.2|1027.6|1027.2|203579
1618905900000|2021-04-20 08:05:00|1029.4|1029.2|1030.6|1030.2|1031.8|1031.4|1028.8|1028.2|82176
1618906200000|2021-04-20 08:10:00|1030.8|1030.4|1031|1030.6|1032.2|1031.8|1029.8|1029.4|55062
1618906500000|2021-04-20 08:15:00|1030.8|1030.4|1031|1030.6|1031.2|1030.8|1028.4|1028|64089
1618906800000|2021-04-20 08:20:00|1031.2|1030.8|1031.6|1031.2|1032|1031.6|1030.4|1030.2|49685
1618907100000|2021-04-20 08:25:00|1031.4|1031|1030.6|1030.2|1032.4|1032|1030.4|1030|9407
1618907400000|2021-04-20 08:30:00|1030.4|1030|1030.6|1030.2|1030.8|1030.6|1028.6|1028.2|67832
1618907700000|2021-04-20 08:35:00|1030.8|1030.4|1029.6|1029.2|1031.6|1031.2|1029.6|1029.2|40539
1618908000000|2021-04-20 08:40:00|1029.4|1029.4|1027.4|1027.2|1030.6|1030.2|1027|1026.8|71117
1618908300000|2021-04-20 08:45:00|1027.6|1027|1029.4|1029|1030.2|1029.8|1027.4|1027|51471
1618908600000|2021-04-20 08:50:00|1029.2|1028.8|1028.4|1027.8|1029.4|1028.8|1027.8|1027.4|55831
1618908900000|2021-04-20 08:55:00|1028.6|1028|1028.6|1028.4|1029.2|1029|1027.6|1027.4|49061
1618909200000|2021-04-20 09:00:00|1028.4|1028.2|1026.4|1026.2|1028.4|1028.2|1026.4|1026|11225
1618909500000|2021-04-20 09:05:00|1026.6|1026|1025.8|1025.6|1026.6|1026|1025.4|1025.2|39431
1618909800000|2021-04-20 09:10:00|1026|1025.8|1026.6|1026.2|1027.4|1027|1025.8|1025.6|19197
1618910100000|2021-04-20 09:15:00|1026.8|1026.4|1026.2|1026|1028|1027.4|1026.2|1026|55960
1618910400000|2021-04-20 09:20:00|1026.4|1025.8|1024.8|1024.6|1027.6|1027.2|1024.2|1024|84384
1618910700000|2021-04-20 09:25:00|1024.6|1024.4|1022.8|1022.4|1024.8|1024.6|1022.2|1022|166129
1618911000000|2021-04-20 09:30:00|1023|1022.2|1021.2|1020.8|1023.6|1023.2|1020.6|1020|148754
1618911300000|2021-04-20 09:35:00|1021|1020.6|1022.6|1022|1022.6|1022.2|1020.4|1020|16583
1618911600000|2021-04-20 09:40:00|1022.4|1021.8|1022.6|1022.2|1023.4|1023|1021.6|1021.2|24255
1618911900000|2021-04-20 09:45:00|1022.4|1022|1021.2|1020.8|1022.6|1022.4|1020.8|1020.4|72335
1618912200000|2021-04-20 09:50:00|1021|1020.6|1023.6|1023|1023.8|1023.4|1020.6|1020.2|87687
1618912500000|2021-04-20 09:55:00|1023.8|1023.2|1021.8|1021.2|1024|1023.4|1020.4|1020.2|49902
1618912800000|2021-04-20 10:00:00|1022|1021.4|1023.8|1023.4|1024.2|1023.8|1021.8|1021.4|150083
1618913100000|2021-04-20 10:05:00|1023.6|1023.2|1024.8|1024.4|1024.8|1024.4|1022.8|1022.6|42665
1618913400000|2021-04-20 10:10:00|1024.6|1024.2|1025|1024.8|1025.2|1024.8|1023.6|1023.2|59946
1618913700000|2021-04-20 10:15:00|1024.8|1024.6|1022.8|1022.4|1024.8|1024.6|1022.6|1022.2|19656
1618914000000|2021-04-20 10:20:00|1023|1022.6|1023.4|1022.8|1023.6|1023.4|1021.6|1021.2|38682
1618914300000|2021-04-20 10:25:00|1023.6|1023|1024.2|1023.8|1024.6|1024.2|1023|1022.8|65918
1618914600000|2021-04-20 10:30:00|1024.4|1024|1022.4|1021.8|1024.6|1024.4|1022.2|1021.8|18108
1618914900000|2021-04-20 10:35:00|1022.6|1022|1022.8|1022.4|1023|1022.8|1021.6|1021.2|13297
1618915200000|2021-04-20 10:40:00|1023|1022.6|1021|1020.6|1023|1022.6|1019.8|1019.6|225280
1618915500000|2021-04-20 10:45:00|1021.2|1020.8|1023.2|1022.8|1023.4|1023|1020.8|1020.4|31271
1618915800000|2021-04-20 10:50:00|1023.4|1023|1024.2|1023.8|1024.4|1024.2|1022.2|1022|104168
1618916100000|2021-04-20 10:55:00|1024.4|1024|1023.6|1023.2|1024.8|1024.4|1023.2|1022.8|32280
1618916400000|2021-04-20 11:00:00|1023.8|1022.4|1023.6|1023.2|1024.6|1024.2|1023.2|1022.4|45980
1618916700000|2021-04-20 11:05:00|1023.8|1023.4|1023.6|1023.2|1024.2|1024|1023|1022.6|42642
1618917000000|2021-04-20 11:10:00|1023.8|1023.4|1024|1023.6|1024.6|1024.2|1023.4|1023|41847
1618917300000|2021-04-20 11:15:00|1023.8|1023.4|1021.6|1021.2|1024|1023.4|1021.2|1020.8|28373
1618917600000|2021-04-20 11:20:00|1021.4|1021|1021|1020.6|1022.8|1022.4|1020.6|1020.4|40179
1618917900000|2021-04-20 11:25:00|1020.8|1020.8|1020|1019.4|1021.2|1020.8|1019.4|1019|49772
1618918200000|2021-04-20 11:30:00|1019.8|1019.2|1021.6|1021.2|1021.6|1021.4|1019.4|1019.2|69606
1618918500000|2021-04-20 11:35:00|1021.4|1021|1021.6|1021.2|1022.2|1021.8|1021.2|1020.8|16477
1618918800000|2021-04-20 11:40:00|1021.4|1021|1021.6|1021.2|1022.2|1021.8|1021|1020.8|14406
1618919100000|2021-04-20 11:45:00|1021.4|1021|1020.8|1020.4|1021.6|1021.4|1020.6|1020.4|28447
1618919400000|2021-04-20 11:50:00|1021|1020.6|1019.8|1019.4|1021|1020.6|1019.6|1019.4|19250
1618919700000|2021-04-20 11:55:00|1020|1019.6|1019.6|1019.2|1020.4|1020|1019.4|1019.2|24652
1618920000000|2021-04-20 12:00:00|1019.8|1019.4|1020.2|1019.8|1021.4|1021|1019.6|1019.2|22983
1618920300000|2021-04-20 12:05:00|1020|1020|1020.6|1020.2|1021|1020.8|1019.6|1019.2|38728
1618920600000|2021-04-20 12:10:00|1020.4|1020.4|1021.2|1020.8|1021.4|1021|1020.2|1019.8|8397
1618920900000|2021-04-20 12:15:00|1021.4|1021|1021|1020.8|1021.8|1021.4|1020.8|1020.4|20192
1618921200000|2021-04-20 12:20:00|1021.2|1021|1019.6|1019.2|1021.4|1021|1019.4|1019.2|21484
1618921500000|2021-04-20 12:25:00|1019.8|1019.4|1018.2|1017.8|1020|1019.6|1017.6|1017.4|52087
1618921800000|2021-04-20 12:30:00|1018.4|1018|1020.4|1020|1020.6|1020.4|1018.2|1017.8|26502
1618922100000|2021-04-20 12:35:00|1020.6|1020.2|1019.6|1019.2|1020.6|1020.2|1019.4|1019|21827
1618922400000|2021-04-20 12:40:00|1019.4|1019|1019.6|1019.2|1020|1019.6|1019|1018.6|8656
1618922700000|2021-04-20 12:45:00|1019.4|1019|1019.2|1018.8|1019.6|1019.4|1018.6|1018.4|29243
1618923000000|2021-04-20 12:50:00|1019|1018.6|1022.6|1022.2|1022.8|1022.2|1019|1018.6|40308
1618923300000|2021-04-20 12:55:00|1022.8|1022.4|1022.4|1022|1023|1022.6|1021.8|1021.6|34218
1618923600000|2021-04-20 13:00:00|1022.6|1022.2|1023.6|1023.2|1024.2|1024|1021.6|1021.2|44128
1618923900000|2021-04-20 13:05:00|1023.4|1023|1023.4|1023|1024|1023.6|1022.8|1022.4|25485
1618924200000|2021-04-20 13:10:00|1023.6|1023.4|1023.6|1023.2|1024|1023.6|1022.6|1022.4|26978
1618924500000|2021-04-20 13:15:00|1023.4|1023|1022.6|1022.2|1023.6|1023|1022.6|1022.2|15118
1618924800000|2021-04-20 13:20:00|1022.4|1022|1023.4|1023|1023.8|1023.4|1022.2|1022|20247
1618925100000|2021-04-20 13:25:00|1023.6|1022.8|1022|1021.6|1023.6|1023.2|1021.8|1021.4|21318
1618925400000|2021-04-20 13:30:00|1021.8|1021.4|1020.4|1020|1023|1022.8|1020|1019.4|103969
1618925700000|2021-04-20 13:35:00|1020.2|1019.8|1018.6|1018.2|1020.2|1020|1018.2|1018|154997
1618926000000|2021-04-20 13:40:00|1018.4|1018|1015.6|1015.2|1018.6|1018.2|1015.2|1015|82733
1618926300000|2021-04-20 13:45:00|1015.4|1015|1016.6|1016.2|1017|1016.6|1015.4|1015|66212
1618926600000|2021-04-20 13:50:00|1016.4|1016|1013.8|1013.6|1016.4|1016|1011.8|1011.4|248594
1618926900000|2021-04-20 13:55:00|1014|1013.8|1010.6|1010.2|1015|1014.8|1009.4|1009.2|465422
1618927200000|2021-04-20 14:00:00|1010.4|1010|1010|1009.4|1011.8|1011.4|1009.2|1009|160637
1618927500000|2021-04-20 14:05:00|1009.8|1009.2|1008.8|1008.4|1011|1010.6|1008.6|1008.4|216626
1618927800000|2021-04-20 14:10:00|1008.6|1008.6|1009.6|1009.4|1010|1009.6|1008.6|1008.4|61472
1618928100000|2021-04-20 14:15:00|1009.8|1009.2|1009.6|1009.2|1011.2|1010.8|1009|1008.6|107072
1618928400000|2021-04-20 14:20:00|1009.4|1009|1008.6|1008.2|1010.4|1010|1008.2|1008|97089
1618928700000|2021-04-20 14:25:00|1008.8|1008.4|1009|1008.6|1009.8|1009.4|1008.6|1008.2|132856
1618929000000|2021-04-20 14:30:00|1008.8|1008.4|1005.4|1005.2|1009|1008.8|1005.4|1005|114359
1618929300000|2021-04-20 14:35:00|1005.6|1005.4|1002.4|1001.8|1005.8|1005.4|1001.8|1001.6|161064
1618929600000|2021-04-20 14:40:00|1002.2|1001.6|1001.6|1001.4|1002.6|1002.2|1001|1000.8|74488
1618929900000|2021-04-20 14:45:00|1001.8|1001.6|1000.6|1000.2|1002.4|1002.2|1000.6|1000.2|121146
1618930200000|2021-04-20 14:50:00|1000.4|1000|997.7|997.5|1000.6|1000.2|996.8|996.6|296117
1618930500000|2021-04-20 14:55:00|997.6|997.4|998.1|997.8|999.3|999|996.8|996.6|246481
1618930800000|2021-04-20 15:00:00|998|997.9|997.1|996.9|999.7|999.4|996.4|996.1|187309
1618931100000|2021-04-20 15:05:00|997|996.8|997.3|997|999|998.9|996.6|996.5|208881
1618931400000|2021-04-20 15:10:00|997.2|996.9|996.4|996.2|997.9|997.6|996.2|996|96816
1618931700000|2021-04-20 15:15:00|996.3|996.3|996|995.8|996.9|996.8|995.3|995|167459
1618932000000|2021-04-20 15:20:00|995.9|995.7|994.7|994.5|996.6|996.4|994.3|994.1|383440
1618932300000|2021-04-20 15:25:00|994.8|994.6|996.7|996.3|997.5|997.2|994.4|994.2|229972
1618988400000|2021-04-21 07:00:00|1004.8|1004.2|1006.2|1005.2|1007.4|1006.8|1004.2|1003.4|91329
1618988700000|2021-04-21 07:05:00|1006.4|1005.4|1009.4|1008.6|1011.2|1011|1005.6|1005|161693
1618989000000|2021-04-21 07:10:00|1009|1008.8|1012.8|1012.4|1013.4|1012.6|1008.2|1007.8|137948
1618989300000|2021-04-21 07:15:00|1012.6|1012.2|1010.4|1010|1014.8|1014.4|1010.4|1010|93203
1618989600000|2021-04-21 07:20:00|1010.6|1010.2|1010|1009.4|1011.4|1010.8|1007.6|1007|49955
1618989900000|2021-04-21 07:25:00|1010.2|1009.6|1008.8|1008.4|1010.6|1010.4|1007.8|1007.2|129872
1618990200000|2021-04-21 07:30:00|1009|1008.2|1012.2|1011.8|1013.6|1013|1008.2|1007.8|91882
1618990500000|2021-04-21 07:35:00|1012.4|1012|1014|1013.6|1014.6|1014.2|1011.6|1011.2|117853
1618990800000|2021-04-21 07:40:00|1014.2|1013.8|1015|1014.6|1015.4|1015.2|1013.8|1013.4|64479
1618991100000|2021-04-21 07:45:00|1014.8|1014.4|1010.6|1010|1015|1014.6|1010.2|1010|78558
1618991400000|2021-04-21 07:50:00|1010.8|1010.2|1010.8|1010.2|1011.6|1011|1009.8|1009.6|126889
1618991700000|2021-04-21 07:55:00|1011|1010.4|1009.4|1009.2|1012|1011.6|1009.4|1009.2|22189
1618992000000|2021-04-21 08:00:00|1009.2|1009|1008.4|1008|1010.2|1009.8|1008|1007.6|118561
1618992300000|2021-04-21 08:05:00|1008.6|1008.2|1007|1006.4|1008.6|1008.2|1006.4|1005.8|69057
1618992600000|2021-04-21 08:10:00|1006.8|1006.2|1007.4|1007|1009|1008.6|1005.8|1005.4|58571
1618992900000|2021-04-21 08:15:00|1007.6|1006.8|1006.4|1006|1008|1007.6|1006|1005.8|24068
1618993200000|2021-04-21 08:20:00|1006.2|1005.8|1005.2|1004.6|1006.6|1006.2|1004.2|1003.6|20766
1618993500000|2021-04-21 08:25:00|1005|1004.4|1006.4|1006|1007|1006.6|1004.8|1004.2|16680
1618993800000|2021-04-21 08:30:00|1006.6|1005.8|1005|1004.4|1007|1006.6|1005|1004.4|26118
1618994100000|2021-04-21 08:35:00|1004.8|1004.6|1003.8|1003.4|1005.4|1004.8|1003|1002.6|56192
1618994400000|2021-04-21 08:40:00|1003.6|1003.2|1002.2|1001.8|1004.4|1004.2|1002.2|1001.8|23244
1618994700000|2021-04-21 08:45:00|1002|1001.6|1001.2|1000.8|1003.2|1002.8|1001|1000.8|43141
1618995000000|2021-04-21 08:50:00|1001.4|1001|1001.6|1001.2|1002.4|1001.8|1000.8|1000.4|49758
1618995300000|2021-04-21 08:55:00|1001.8|1001.4|1003.2|1002.8|1003.4|1003|1001.2|1001|10912
1618995600000|2021-04-21 09:00:00|1003.4|1003|1002.2|1001.8|1003.4|1003.2|1002.2|1001.8|30388
1618995900000|2021-04-21 09:05:00|1002|1001.6|1000.8|1000.4|1002|1001.6|1000.2|1000|74032
1618996200000|2021-04-21 09:10:00|1001|1000.6|1000.4|1000|1001|1000.8|999.9|999.6|84654
1618996500000|2021-04-21 09:15:00|1000.2|999.9|999|998.8|1000.2|999.9|998.8|998.5|37840
1618996800000|2021-04-21 09:20:00|999.1|998.7|999.9|999.6|999.9|999.7|998.5|998.4|62241
1618997100000|2021-04-21 09:25:00|999.8|999.5|999.9|999.7|1001.2|1000.8|999.3|999.1|60813
1618997400000|2021-04-21 09:30:00|999.8|999.6|999.4|999.1|1000.4|1000|998.5|998.4|63729
1618997700000|2021-04-21 09:35:00|999.5|999.2|995.9|995.7|999.5|999.2|995.9|995.7|105175
1618998000000|2021-04-21 09:40:00|996|995.8|999|998.6|1000.2|999.6|993.7|993.6|171834
1618998300000|2021-04-21 09:45:00|999.1|998.3|995.6|995.3|999.2|998.4|994.4|994.2|71584
1618998600000|2021-04-21 09:50:00|995.7|995.4|994.8|994.4|995.9|995.6|994.3|994.1|42034
1618998900000|2021-04-21 09:55:00|994.7|994.3|994.8|994.6|995.9|995.6|994|993.8|133746
1618999200000|2021-04-21 10:00:00|994.7|994.5|994.8|994.5|994.9|994.6|993.5|993.2|55119
1618999500000|2021-04-21 10:05:00|994.7|994.4|995.7|995.4|996.4|996.2|994.6|994.3|31033
1618999800000|2021-04-21 10:10:00|995.8|995.5|994.8|994.5|995.9|995.8|994.2|994|21820
1619000100000|2021-04-21 10:15:00|994.9|994.6|991|990.6|997.8|997.7|990.5|990.2|188929
1619000400000|2021-04-21 10:20:00|991.1|990.7|990.8|990.5|992.2|992.1|990.6|990.3|56624
1619000700000|2021-04-21 10:25:00|990.9|990.4|994.7|994.4|995.3|995.1|990.8|990.4|43674
1619001000000|2021-04-21 10:30:00|994.8|994.5|994.5|994.2|995.4|995|994.3|993.9|29492
1619001300000|2021-04-21 10:35:00|994.4|994.1|994.2|993.8|996|995.7|993.9|993.6|24068
1619001600000|2021-04-21 10:40:00|994.3|993.9|993.4|993.1|994.9|994.6|993.2|993|13115
1619001900000|2021-04-21 10:45:00|993.3|993|993.9|993.6|994.6|994.3|992.3|992|94881
1619002200000|2021-04-21 10:50:00|994|993.7|994.1|993.9|995.5|995.2|993.9|993.6|18095
1619002500000|2021-04-21 10:55:00|994.2|994|996.5|996.3|996.8|996.6|993.8|993.6|24893
1619002800000|2021-04-21 11:00:00|996.6|996.2|995.4|995|996.8|996.4|995|994.8|53609
1619003100000|2021-04-21 11:05:00|995.3|995.1|993.2|992.8|995.7|995.6|993|992.7|93734
1619003400000|2021-04-21 11:10:00|993.3|992.9|992.8|992.4|993.3|993.1|992.3|992|43383
1619003700000|2021-04-21 11:15:00|992.9|992.5|993.2|993|993.2|993|991.7|991.4|35559
1619004000000|2021-04-21 11:20:00|993.1|992.9|992.4|992.2|993.2|993|991|990.8|75371
1619004300000|2021-04-21 11:25:00|992.2|992.1|991.9|991.6|992.6|992.3|991.2|991|56225
1619004600000|2021-04-21 11:30:00|992|991.7|991.1|990.9|992.4|992.2|990.8|990.6|22664
1619004900000|2021-04-21 11:35:00|991.2|991|988.9|988.7|991.5|991.2|988.9|988.7|110908
1619005200000|2021-04-21 11:40:00|988.8|988.6|988.7|988.4|989.1|988.9|987.3|987|132335
1619005500000|2021-04-21 11:45:00|988.6|988.3|987.6|987.3|988.6|988.4|987.2|987|22070
1619005800000|2021-04-21 11:50:00|987.5|987.2|989.5|989.2|990.1|989.9|987.4|987.2|52821
1619006100000|2021-04-21 11:55:00|989.6|989.1|989.1|988.9|990.3|989.9|988.9|988.7|22577
1619006400000|2021-04-21 12:00:00|989.2|988.8|988|987.8|989.4|989.1|988|987.8|46396
1619006700000|2021-04-21 12:05:00|987.9|987.7|986.3|986.1|988|987.7|986.1|986|80068
1619007000000|2021-04-21 12:10:00|986.2|986|987.7|987.4|987.7|987.4|986.2|986|20871
1619007300000|2021-04-21 12:15:00|987.6|987.3|987.7|987.4|988.5|988.3|986.9|986.7|30405
1619007600000|2021-04-21 12:20:00|987.6|987.5|987.3|987|988.5|988.1|986.9|986.7|56454
1619007900000|2021-04-21 12:25:00|987.2|986.9|987|986.6|987.4|987.2|985.5|985.3|47848
1619008200000|2021-04-21 12:30:00|986.9|986.7|981.8|981.7|987|986.8|981.3|981|184490
1619008500000|2021-04-21 12:35:00|981.7|981.5|976.7|976.4|981.8|981.5|975.6|975.3|344518
1619008800000|2021-04-21 12:40:00|976.6|976.3|978.8|978.4|980|979.8|975.7|975.4|99013
1619009100000|2021-04-21 12:45:00|978.7|978.3|980.9|980.7|981.4|981.1|978.4|978.1|56255
1619009400000|2021-04-21 12:50:00|980.8|980.6|979.4|979.2|980.9|980.6|978.9|978.6|64131
1619009700000|2021-04-21 12:55:00|979.3|979.1|979.7|979.3|981.4|981.2|978.5|978.3|76482
1619010000000|2021-04-21 13:00:00|979.6|979.4|978.6|978.2|980|979.8|978.3|978|46789
1619010300000|2021-04-21 13:05:00|978.5|978.1|979.2|978.8|980.1|979.7|976.8|976.6|141048
1619010600000|2021-04-21 13:10:00|979.3|978.9|976.1|975.9|979.3|979.1|976|975.8|41228
1619010900000|2021-04-21 13:15:00|976|975.8|974.6|974.3|977|976.8|973.8|973.4|306012
1619011200000|2021-04-21 13:20:00|974.7|974.2|973.6|973.2|975.2|974.9|972.6|972.4|105469
1619011500000|2021-04-21 13:25:00|973.5|973.1|973.9|973.7|974.7|974.3|972|971.7|258838
1619011800000|2021-04-21 13:30:00|973.8|973.6|976.2|975.9|977.8|977.7|972.3|972|346290
1619012100000|2021-04-21 13:35:00|976.3|976|979.4|979|979.5|979.1|975.1|974.7|180177
1619012400000|2021-04-21 13:40:00|979.3|978.9|980.8|980.6|982.2|981.9|978.3|978|251459
1619012700000|2021-04-21 13:45:00|980.7|980.4|985|984.5|985.1|984.7|980.3|980|82095
1619013000000|2021-04-21 13:50:00|985.2|984.6|983.5|983.1|985.6|985.2|981.3|981.1|89768
1619013300000|2021-04-21 13:55:00|983.6|983.2|984.3|984|984.7|984.5|980.9|980.6|109869
1619013600000|2021-04-21 14:00:00|984.4|984.1|985.8|985.5|988.1|987.7|984.1|983.9|170987
1619013900000|2021-04-21 14:05:00|985.9|985.4|984.5|984.1|987.8|987.4|984.2|983.7|107378
1619014200000|2021-04-21 14:10:00|984.6|984.2|989.6|989.3|989.7|989.4|983.9|983.8|73745
1619014500000|2021-04-21 14:15:00|989.5|989.2|988.9|988.6|989.5|989.2|987|986.8|53392
1619014800000|2021-04-21 14:20:00|989|988.7|990|989.8|990.5|990.2|988.6|988.4|64603
1619015100000|2021-04-21 14:25:00|989.9|989.9|987.8|987.7|991.1|990.9|987.1|986.9|81065
1619015400000|2021-04-21 14:30:00|987.9|987.8|988.2|987.9|988.9|988.6|986.9|986.5|90501
1619015700000|2021-04-21 14:35:00|988.1|987.8|988|987.8|989.5|989.4|987.4|987.1|46642
1619016000000|2021-04-21 14:40:00|988.2|987.9|988.8|988.4|988.8|988.5|987.7|987.5|69871
1619016300000|2021-04-21 14:45:00|988.7|988.5|988.9|988.5|990.9|990.8|988|987.8|88240
1619016600000|2021-04-21 14:50:00|988.8|988.4|988.7|988.5|989.8|989.5|988.5|988.3|23925
1619016900000|2021-04-21 14:55:00|988.6|988.4|987.6|987.4|989|988.8|987.4|987.3|75688
1619017200000|2021-04-21 15:00:00|987.5|987.3|990.9|990.6|991.3|990.9|987.5|987.3|59329
1619017500000|2021-04-21 15:05:00|991|990.7|990.2|990|992.2|991.9|990|989.7|78303
1619017800000|2021-04-21 15:10:00|990.1|989.9|988.6|988.4|990.6|990.5|988.6|988.4|57205
1619018100000|2021-04-21 15:15:00|988.5|988.3|987.5|987.3|988.5|988.3|986.7|986.5|95751
1619018400000|2021-04-21 15:20:00|987.4|987.4|985.4|985.1|987.5|987.4|985.1|985|90173
1619018700000|2021-04-21 15:25:00|985.5|985.2|985.9|985.6|986.3|986.1|985.1|985|103703
1619074800000|2021-04-22 07:00:00|993.1|990|984.3|984|993.1|991.6|982.3|981.6|217048
1619075100000|2021-04-22 07:05:00|984.4|984.1|982.8|982.4|985.8|985.5|980.9|980.3|257544
1619075400000|2021-04-22 07:10:00|982.7|982.3|979.7|979.3|982.7|982.3|978.4|978|93625
1619075700000|2021-04-22 07:15:00|979.9|979.4|980.9|980.4|982.1|981.7|978.7|978.5|90535
1619076000000|2021-04-22 07:20:00|980.8|980.5|978.9|978.5|982.4|981.9|976.9|976.6|58753
1619076300000|2021-04-22 07:25:00|979|978.6|977.4|977|979.7|979.2|977.3|977|27146
1619076600000|2021-04-22 07:30:00|977.5|977.1|974.1|973.8|978.2|977.8|973.2|973|120274
1619076900000|2021-04-22 07:35:00|974.2|973.9|974|973.6|974.6|974.3|971.1|971|132247
1619077200000|2021-04-22 07:40:00|973.9|973.3|973.8|973.5|973.9|973.5|970.9|970.5|107806
1619077500000|2021-04-22 07:45:00|973.7|973.6|973|972.7|975.2|974.9|972.8|972.5|107394
1619077800000|2021-04-22 07:50:00|973.1|972.8|972.7|972.4|975.2|974.9|972.6|972.3|62816
1619078100000|2021-04-22 07:55:00|972.8|972.5|971.7|971.4|974.8|974.5|971.4|971.3|85343
1619078400000|2021-04-22 08:00:00|971.6|971.3|974.1|973.8|974.8|974.6|971.4|971|112526
1619078700000|2021-04-22 08:05:00|974.3|973.9|975.2|974.7|975.3|975.1|972.1|972|90957
1619079000000|2021-04-22 08:10:00|975|974.6|974.2|974|977.5|977.3|974.2|974|79713
1619079300000|2021-04-22 08:15:00|974.1|974.1|974.6|974.4|974.7|974.5|973.1|972.8|68178
1619079600000|2021-04-22 08:20:00|974.7|974.5|975.6|975.4|975.8|975.6|974.5|974.2|45375
1619079900000|2021-04-22 08:25:00|975.7|975.5|978|977.8|978.3|978|975|974.6|52117
1619080200000|2021-04-22 08:30:00|977.9|977.7|978|977.8|978.1|977.9|976.5|976.2|46411
1619080500000|2021-04-22 08:35:00|978.1|977.9|977.7|977.6|978.8|978.5|976|975.8|39393
1619080800000|2021-04-22 08:40:00|977.6|977.5|975.6|975.3|979|978.7|975.2|975|65962
1619081100000|2021-04-22 08:45:00|975.5|975.2|974.8|974.4|976|975.8|974.5|974.2|68345
1619081400000|2021-04-22 08:50:00|974.6|974.3|973.7|973.5|974.8|974.5|973.2|973|81895
1619081700000|2021-04-22 08:55:00|973.8|973.6|974.7|974.4|975.9|975.7|973.7|973.5|34438
1619082000000|2021-04-22 09:00:00|974.8|974.5|974|973.9|975.9|975.6|973.5|973.2|23353
1619082300000|2021-04-22 09:05:00|974.1|974|976.3|976.1|976.4|976.1|973.9|973.7|48942
1619082600000|2021-04-22 09:10:00|976.4|976.2|976.6|976.4|977.8|977.6|975.5|975.2|78410
1619082900000|2021-04-22 09:15:00|976.5|976.3|975.5|975.2|976.8|976.6|974.4|974.2|35223
1619083200000|2021-04-22 09:20:00|975.4|975.1|977.8|977.6|978|977.9|975.1|975|35387
1619083500000|2021-04-22 09:25:00|977.7|977.5|979.2|979|979.4|979.1|977.6|977.4|90677
1619083800000|2021-04-22 09:30:00|979.1|979.1|982|981.8|982.9|982.6|979.1|979|70884
1619084100000|2021-04-22 09:35:00|981.9|981.7|978.9|978.6|981.9|981.7|978.8|978.6|48448
1619084400000|2021-04-22 09:40:00|979|978.7|980.3|980|981|980.6|978.3|978.1|43407
1619084700000|2021-04-22 09:45:00|980.2|979.9|980.3|980.1|981.8|981.5|979.8|979.6|52612
1619085000000|2021-04-22 09:50:00|980.2|980|980.1|979.9|981.2|981.1|979.5|979.3|27365
1619085300000|2021-04-22 09:55:00|980.2|980|980.6|980.4|980.7|980.5|979.7|979.5|10628
1619085600000|2021-04-22 10:00:00|980.7|980.3|978.4|978.3|980.9|980.8|978.4|978.3|50243
1619085900000|2021-04-22 10:05:00|978.3|978.1|980.1|979.9|980.2|980|978.3|978|28067
1619086200000|2021-04-22 10:10:00|980.3|980|978.8|978.6|980.8|980.6|978.3|978|96102
1619086500000|2021-04-22 10:15:00|979|978.7|979.5|979.3|979.7|979.5|977.6|977.4|15812
1619086800000|2021-04-22 10:20:00|979.4|979.1|976.3|976|979.8|979.5|975.7|975.5|60911
1619087100000|2021-04-22 10:25:00|976.2|976.1|977.5|977.2|977.6|977.3|975.8|975.5|48137
1619087400000|2021-04-22 10:30:00|977.4|977.1|977.6|977.4|978|977.9|976.9|976.6|67255
1619087700000|2021-04-22 10:35:00|977.7|977.5|978.1|977.8|979|978.9|977.5|977.3|24258
1619088000000|2021-04-22 10:40:00|978.2|977.9|979.8|979.4|979.9|979.6|978.1|977.9|20830
1619088300000|2021-04-22 10:45:00|979.7|979.5|978.6|978.4|979.8|979.5|978.4|978.3|29816
1619088600000|2021-04-22 10:50:00|978.5|978.3|976.8|976.5|978.5|978.4|976.6|976.5|93799
1619088900000|2021-04-22 10:55:00|976.7|976.3|977.8|977.7|977.9|977.8|975.2|975.1|81759
1619089200000|2021-04-22 11:00:00|977.9|977.3|977.4|977.2|978.6|978.3|976.8|976.5|41638
1619089500000|2021-04-22 11:05:00|977.3|977.3|979.1|978.9|979.4|979.1|977.2|976.9|24288
1619089800000|2021-04-22 11:10:00|979.2|979|978.3|978|979.9|979.6|977.4|977.2|32418
1619090100000|2021-04-22 11:15:00|978.4|978.1|980.1|979.8|980.2|980|978.4|978|11882
1619090400000|2021-04-22 11:20:00|980.2|979.9|980.3|980.2|981|980.8|979.5|979.4|33485
1619090700000|2021-04-22 11:25:00|980.2|980.1|978.9|978.7|980.5|980.3|978.7|978.6|13718
1619091000000|2021-04-22 11:30:00|978.8|978.6|978.7|978.4|978.9|978.7|976.9|976.6|16156
1619091300000|2021-04-22 11:35:00|978.6|978.5|979|978.8|979.1|979|978.1|977.9|8430
1619091600000|2021-04-22 11:40:00|979.1|978.9|981.1|980.8|981.5|981.3|979|978.8|37181
1619091900000|2021-04-22 11:45:00|981|980.3|980.2|980|981.6|981.3|980.1|980|51924
1619092200000|2021-04-22 11:50:00|980.1|980.1|981.2|981|982.1|981.9|980.1|980|29388
1619092500000|2021-04-22 11:55:00|981.3|980.9|980.6|980.4|981.6|981.3|980.4|980.1|29858
1619092800000|2021-04-22 12:00:00|980.5|980.3|981.7|981.4|982.3|982.1|980.4|980.2|54843
1619093100000|2021-04-22 12:05:00|981.8|981.3|984.5|984.3|985|984.9|981.7|981.3|57788
1619093400000|2021-04-22 12:10:00|984.4|984.2|983.5|983.4|984.9|984.6|982.7|982.6|91797
1619093700000|2021-04-22 12:15:00|983.6|983.3|982.5|982.2|983.9|983.8|982.4|982.1|60108
1619094000000|2021-04-22 12:20:00|982.6|982.3|984.2|983.9|985.1|985|982.4|982.2|18135
1619094300000|2021-04-22 12:25:00|984.3|984|982.8|982.5|984.5|984.4|982.7|982.4|18466
1619094600000|2021-04-22 12:30:00|982.7|982.4|983.2|982.9|983.5|983.3|982.3|982|56680
1619094900000|2021-04-22 12:35:00|983.1|982.8|982.7|982.5|984.5|984.3|982.6|982.3|29359
1619095200000|2021-04-22 12:40:00|982.6|982.4|981.7|981.5|983.2|983.1|981.1|980.9|28552
1619095500000|2021-04-22 12:45:00|981.8|981.4|980.3|980|981.8|981.5|980|979.7|39400
1619095800000|2021-04-22 12:50:00|980.4|980.1|980.7|980.5|980.9|980.5|979.2|979|43039
1619096100000|2021-04-22 12:55:00|980.6|980.3|981.3|981|981.6|981.4|979.9|979.7|26226
1619096400000|2021-04-22 13:00:00|981.2|980.9|980.9|980.6|981.9|981.6|980.4|980.3|25815
1619096700000|2021-04-22 13:05:00|980.8|980.5|979.3|979.1|980.9|980.6|979.2|979|25206
1619097000000|2021-04-22 13:10:00|979.4|979|979.9|979.7|980.4|980.2|979.3|979|30909
1619097300000|2021-04-22 13:15:00|979.8|979.6|979.8|979.6|980.5|980.3|979.5|979.3|22099
1619097600000|2021-04-22 13:20:00|979.9|979.7|981.1|980.7|981.6|981.5|979.3|979.1|31693
1619097900000|2021-04-22 13:25:00|981|980.8|980.3|980|981.9|981.7|980.2|980|42022
1619098200000|2021-04-22 13:30:00|980.2|979.9|979|978.6|983.8|983.4|978.3|978|175485
1619098500000|2021-04-22 13:35:00|978.9|978.5|977.3|977.1|980.1|979.8|976.9|976.6|55269
1619098800000|2021-04-22 13:40:00|977.4|977.2|977.5|977.1|978.6|978.3|975.3|975|57786
1619099100000|2021-04-22 13:45:00|977.6|977.2|977.7|977.4|977.8|977.6|976.4|976|47821
1619099400000|2021-04-22 13:50:00|977.8|977.5|979.6|979.4|979.6|979.4|977.3|977|24951
1619099700000|2021-04-22 13:55:00|979.5|979.3|982.1|981.7|982.7|982.3|979.4|979.1|33234
1619100000000|2021-04-22 14:00:00|982|981.4|979.5|979.3|982|981.7|978.1|977.7|37337
1619100300000|2021-04-22 14:05:00|979.4|979.2|978.2|978|980.5|980.1|977.7|977.3|48174
1619100600000|2021-04-22 14:10:00|978.3|977.9|979|978.7|979.4|979.2|977.2|977|27953
1619100900000|2021-04-22 14:15:00|978.9|978.6|977|976.7|979.1|978.8|976.7|976.4|25654
1619101200000|2021-04-22 14:20:00|977.1|976.8|977.9|977.5|978.3|978.1|976.3|976|85155
1619101500000|2021-04-22 14:25:00|977.8|977.6|979.6|979.3|980.7|980.4|977.7|977.5|36535
1619101800000|2021-04-22 14:30:00|979.5|979.4|980.9|980.7|981.6|981.2|979.3|979.2|46902
1619102100000|2021-04-22 14:35:00|981|980.8|978.8|978.6|981.8|981.5|978.8|978.6|39302
1619102400000|2021-04-22 14:40:00|978.9|978.7|978.3|978.1|979.2|979.1|978.1|977.9|41361
1619102700000|2021-04-22 14:45:00|978.4|978.2|981|980.8|981.7|981.6|978.4|978.2|52048
1619103000000|2021-04-22 14:50:00|981.1|980.9|980.7|980.5|981.7|981.5|979.7|979.5|46707
1619103300000|2021-04-22 14:55:00|980.8|980.6|979.6|979.4|981.4|981.2|979.5|979.2|58087
1619103600000|2021-04-22 15:00:00|979.5|979.3|980.7|980.6|981.1|980.9|979.3|979.1|34969
1619103900000|2021-04-22 15:05:00|980.8|980.7|979.8|979.6|981.5|981.2|979.6|979.4|50222
1619104200000|2021-04-22 15:10:00|979.9|979.7|979.4|979.2|980.3|980.1|978.7|978.4|64969
1619104500000|2021-04-22 15:15:00|979.5|979.3|979.6|979.4|979.8|979.6|978.5|978.4|54419
1619104800000|2021-04-22 15:20:00|979.8|979.5|980.1|979.9|981.4|981.2|979.7|979.5|91354
1619105100000|2021-04-22 15:25:00|980.2|980|981.1|980.4|981.2|981|979.6|979.4|103093
1619161200000|2021-04-23 07:00:00|975|974.1|973|972.4|976|975.2|970.7|970|152743
1619161500000|2021-04-23 07:05:00|972|971.9|972.9|972.4|974.3|973.8|971.5|971|105345
1619161800000|2021-04-23 07:10:00|972.8|972.5|977.9|977.4|978.4|977.8|971.6|971.3|101058
1619162100000|2021-04-23 07:15:00|978|977.5|979.4|979|980|979.6|977.8|977.3|83534
1619162400000|2021-04-23 07:20:00|979.5|978.9|977.3|976.8|981.6|981|976.1|975.7|58229
1619162700000|2021-04-23 07:25:00|977.2|976.7|980.4|980|980.5|980|977|976.7|51493
1619163000000|2021-04-23 07:30:00|980.6|980.1|973.8|973.4|980.8|980.3|973.5|973.1|128393
1619163300000|2021-04-23 07:35:00|973.7|973.3|974.5|974.1|975.7|975.3|973.3|973|39228
1619163600000|2021-04-23 07:40:00|974.6|974.2|976.5|976|977.2|976.8|974.5|974.2|25669
1619163900000|2021-04-23 07:45:00|976.4|975.9|975.3|975.2|976.4|976|973.8|973.5|26451
1619164200000|2021-04-23 07:50:00|975.2|975|974.8|974.4|976.1|975.7|973.3|973|67112
1619164500000|2021-04-23 07:55:00|974.9|974.5|975.9|975.7|976.5|976.2|974.4|974.1|34860
1619164800000|2021-04-23 08:00:00|975.8|975.5|977.8|977.4|977.9|977.5|975.5|975.1|29024
1619165100000|2021-04-23 08:05:00|977.7|977.3|976.6|976.3|977.7|977.3|975|974.6|53727
1619165400000|2021-04-23 08:10:00|976.5|976.2|978.9|978.6|979|978.7|976.4|976.2|47707
1619165700000|2021-04-23 08:15:00|979|978.7|977.3|976.9|979|978.7|975.9|975.6|33934
1619166000000|2021-04-23 08:20:00|977.2|976.8|977.9|977.7|978.2|977.9|976.3|976|83329
1619166300000|2021-04-23 08:25:00|977.8|977.8|979|978.9|979.9|979.6|977.6|977.3|30786
1619166600000|2021-04-23 08:30:00|979.1|978.8|979.9|979.5|980|979.7|977.8|977.4|43220
1619166900000|2021-04-23 08:35:00|980|979.6|980.6|980.3|981.7|981.4|980|979.6|31442
1619167200000|2021-04-23 08:40:00|980.5|980.2|981.9|981.7|982|981.8|979.4|979|35815
1619167500000|2021-04-23 08:45:00|982|981.8|981|980.7|982.5|982.2|980.2|980|50229
1619167800000|2021-04-23 08:50:00|981.1|980.8|981.6|981.2|981.8|981.7|980.6|980.3|40450
1619168100000|2021-04-23 08:55:00|981.5|981.1|981.4|981.1|981.9|981.7|981|980.7|25207
1619168400000|2021-04-23 09:00:00|981.5|981|979.9|979.6|981.8|981.5|979.9|979.5|40008
1619168700000|2021-04-23 09:05:00|980|979.7|979|978.7|980.3|980.1|978.8|978.6|16545
1619169000000|2021-04-23 09:10:00|978.9|978.6|978.4|978.2|979|978.8|978|977.7|42649
1619169300000|2021-04-23 09:15:00|978.3|978.1|977.4|977.2|978.4|978.1|977.1|976.9|36141
1619169600000|2021-04-23 09:20:00|977.3|977.1|978|977.9|978.7|978.5|976.8|976.5|19342
1619169900000|2021-04-23 09:25:00|978.1|977.8|978.9|978.6|979.3|978.9|976.9|976.6|75644
1619170200000|2021-04-23 09:30:00|978.8|978.7|979.5|979.2|979.8|979.5|978.4|978.3|24711
1619170500000|2021-04-23 09:35:00|979.4|979.3|980|979.8|980.7|980.4|979.3|979.1|11912
1619170800000|2021-04-23 09:40:00|979.9|979.7|980.6|980.3|980.9|980.6|979.9|979.6|17062
1619171100000|2021-04-23 09:45:00|980.5|980.2|978.6|978.4|980.7|980.5|978.6|978.4|17323
1619171400000|2021-04-23 09:50:00|978.7|978.5|979.5|979.3|980.3|980.2|977.8|977.6|67759
1619171700000|2021-04-23 09:55:00|979.6|979.4|980.7|980.4|980.8|980.5|979.5|979.3|24982
1619172000000|2021-04-23 10:00:00|980.6|980.3|980|979.8|981.1|980.8|979.1|978.8|20972
1619172300000|2021-04-23 10:05:00|980.1|979.7|980.3|980.1|981.1|981|979.7|979.5|43724
1619172600000|2021-04-23 10:10:00|980.4|980.3|979.9|979.6|980.8|980.6|979.1|978.9|55052
1619172900000|2021-04-23 10:15:00|979.7|979.7|979.8|979.5|980|979.8|979|978.8|21402
1619173200000|2021-04-23 10:20:00|979.7|979.6|980|979.7|980.4|980.2|979.5|979.3|27858
1619173500000|2021-04-23 10:25:00|980.1|979.8|980.7|980.4|980.8|980.7|979.6|979.4|32207
1619173800000|2021-04-23 10:30:00|980.8|980.5|980.3|979.9|981.5|981.3|979.9|979.7|42799
1619174100000|2021-04-23 10:35:00|980.2|979.8|979.6|979.2|980.2|979.9|978.5|978.3|66391
1619174400000|2021-04-23 10:40:00|979.5|979.3|980.7|980.4|980.7|980.5|979.3|979.1|12450
1619174700000|2021-04-23 10:45:00|980.6|980.3|981.8|981.5|981.9|981.7|980.4|980.2|66789
1619175000000|2021-04-23 10:50:00|981.9|981.6|981.4|981.2|981.9|981.7|980.8|980.6|23639
1619175300000|2021-04-23 10:55:00|981.3|981.1|980.4|980.2|981.3|981.1|979.9|979.7|20546
1619175600000|2021-04-23 11:00:00|980.7|979.8|980.4|980|980.7|980.1|979.1|979|97762
1619175900000|2021-04-23 11:05:00|980.3|979.9|980.9|980.7|981.7|981.4|979.9|979.6|35027
1619176200000|2021-04-23 11:10:00|980.8|980.6|981.8|981.6|982.4|982.1|980.6|980.4|46223
1619176500000|2021-04-23 11:15:00|981.9|981.5|980.2|979.9|982|981.8|980|979.7|27206
1619176800000|2021-04-23 11:20:00|980.1|979.8|979.7|979.3|980.1|979.8|978.9|978.7|13300
1619177100000|2021-04-23 11:25:00|979.6|979.4|980.1|979.9|980.9|980.8|979.3|979.1|46678
1619177400000|2021-04-23 11:30:00|980|980|979.5|979.3|980.5|980.2|979.5|979.2|7508
1619177700000|2021-04-23 11:35:00|979.4|979.4|978.9|978.5|980.3|980.1|978.5|978.4|13812
1619178000000|2021-04-23 11:40:00|978.8|978.4|978.2|978|978.8|978.5|977.7|977.4|52383
1619178300000|2021-04-23 11:45:00|978.1|977.9|977.6|977.4|978.3|978|977.3|977|32507
1619178600000|2021-04-23 11:50:00|977.7|977.5|978.5|978.2|978.8|978.7|976.9|976.6|59439
1619178900000|2021-04-23 11:55:00|978.6|978.1|977.2|976.9|978.8|978.6|977.2|976.9|70937
1619179200000|2021-04-23 12:00:00|977.3|977|978.2|977.9|978.8|978.7|977.3|977|17370
1619179500000|2021-04-23 12:05:00|978.3|978|977.5|977.3|979.4|979.1|976.5|976.1|57264
1619179800000|2021-04-23 12:10:00|977.6|977.2|976.5|976.2|977.7|977.4|975.7|975.3|35152
1619180100000|2021-04-23 12:15:00|976.6|976.3|976.2|975.8|977.9|977.5|975.7|975.4|27750
1619180400000|2021-04-23 12:20:00|976.1|975.9|974.1|973.7|976.6|976.4|973.9|973.6|123765
1619180700000|2021-04-23 12:25:00|974|973.6|974.5|974.3|975|974.7|972.9|972.5|46377
1619181000000|2021-04-23 12:30:00|974.6|974.4|972.9|972.7|974.8|974.5|972.8|972.6|29992
1619181300000|2021-04-23 12:35:00|973|972.6|974|973.8|974.2|973.9|972.9|972.5|12578
1619181600000|2021-04-23 12:40:00|974.1|973.9|973.1|972.8|974.8|974.6|973|972.8|32406
1619181900000|2021-04-23 12:45:00|973|972.9|974.7|974.5|975|974.8|973|972.8|35095
1619182200000|2021-04-23 12:50:00|974.9|974.6|973.9|973.7|975.7|975.3|973.7|973.6|37624
1619182500000|2021-04-23 12:55:00|974|973.8|972.7|972.5|974|973.8|972.5|972.3|51327
1619182800000|2021-04-23 13:00:00|972.8|972.6|972.7|972.5|973.4|973.2|971.6|971.3|49560
1619183100000|2021-04-23 13:05:00|972.6|972.4|972.9|972.6|974.2|974|972.6|972.4|28289
1619183400000|2021-04-23 13:10:00|973|972.7|975.1|974.9|976|975.7|972.5|972.1|58882
1619183700000|2021-04-23 13:15:00|975|974.7|974.3|974.1|975.5|975.3|974.3|974|17132
1619184000000|2021-04-23 13:20:00|974.4|974.2|974.3|974|974.7|974.4|973.7|973.4|27337
1619184300000|2021-04-23 13:25:00|974.2|974.1|973.1|972.8|974.4|974.1|972.2|971.9|54886
1619184600000|2021-04-23 13:30:00|973.2|972.9|974.1|973.8|975.5|975.4|970.3|970|217060
1619184900000|2021-04-23 13:35:00|974.2|973.9|975.6|975.2|977.2|976.9|972.8|972.5|91626
1619185200000|2021-04-23 13:40:00|975.5|975.1|976.1|975.6|976.2|976|974.9|974.6|36381
1619185500000|2021-04-23 13:45:00|976|976|976|975.8|976.7|976.4|973.8|973.6|79321
1619185800000|2021-04-23 13:50:00|975.9|975.7|975.6|975.3|976.9|976.6|974.4|974|77436
1619186100000|2021-04-23 13:55:00|975.7|975.2|978.1|977.9|978.2|977.9|975|974.7|34226
1619186400000|2021-04-23 14:00:00|978.2|978|978.5|978.3|979|978.8|977.3|976.9|36630
1619186700000|2021-04-23 14:05:00|978.6|978.4|979.1|978.9|980.7|980.3|978.5|978.2|51361
1619187000000|2021-04-23 14:10:00|979.3|979|981.2|980.9|983.1|982.9|978.3|978.1|127086
1619187300000|2021-04-23 14:15:00|981.3|981|980.2|979.9|982.6|982.3|979.7|979.5|74414
1619187600000|2021-04-23 14:20:00|980.1|980|981.9|981.7|982.7|982.3|979.6|979.5|85080
1619187900000|2021-04-23 14:25:00|982|981.8|983.8|983.5|983.9|983.6|981.8|981.5|38212
1619188200000|2021-04-23 14:30:00|983.7|983.4|983|982.7|984.8|984.5|982.9|982.6|162221
1619188500000|2021-04-23 14:35:00|982.9|982.8|984.2|984|984.2|984.1|982.6|982.2|73675
1619188800000|2021-04-23 14:40:00|984.1|983.9|983.4|983.1|985.2|985|983.4|983.1|66359
1619189100000|2021-04-23 14:45:00|983.3|983.2|982.9|982.7|983.8|983.6|982.4|982.1|68158
1619189400000|2021-04-23 14:50:00|983|982.9|982|981.8|983|982.9|981.6|981.4|32652
1619189700000|2021-04-23 14:55:00|982.1|981.9|981.1|980.9|982.5|982.2|980.7|980.4|35566
1619190000000|2021-04-23 15:00:00|981|980.8|983|982.7|983.2|983|980.8|980.5|57885
1619190300000|2021-04-23 15:05:00|982.9|982.8|982|981.9|983.4|983.3|981.6|981.4|24946
1619190600000|2021-04-23 15:10:00|981.9|981.8|982.5|982.2|982.6|982.3|981.3|981.1|39663
1619190900000|2021-04-23 15:15:00|982.4|982.3|984.1|983.9|984.2|984.1|982.3|982.2|92692
1619191200000|2021-04-23 15:20:00|984|983.7|983.5|983.4|984.2|984.1|983.4|983.1|90493
1619191500000|2021-04-23 15:25:00|983.6|983.3|982.5|982.2|983.8|983.7|982.2|982|80138
1619420400000|2021-04-26 07:00:00|986.7|985|978.8|978.3|987.1|986.3|978.5|978|153165
1619420700000|2021-04-26 07:05:00|978.7|978.2|977.1|976.7|979.9|979.6|976.4|976|55898
1619421000000|2021-04-26 07:10:00|977|976.6|977.4|977.1|977.5|977.1|975.3|975|69077
1619421300000|2021-04-26 07:15:00|977.3|977|976.4|976|979.8|979.6|975.8|975.2|74560
1619421600000|2021-04-26 07:20:00|976.2|975.9|974.1|973.8|977|976.6|974|973.7|70695
1619421900000|2021-04-26 07:25:00|974.2|974.1|978|977.4|979.9|979.7|974|973.5|78410
1619422200000|2021-04-26 07:30:00|977.9|977.5|978.7|978.3|980.5|980|976.9|976.5|26732
1619422500000|2021-04-26 07:35:00|978.8|978.4|979.1|978.7|979.5|979.2|977.1|976.7|44801
1619422800000|2021-04-26 07:40:00|979.2|978.8|982.7|982.4|983.6|983.4|979.2|978.8|83118
1619423100000|2021-04-26 07:45:00|982.8|982.5|986.1|985.9|986.8|986.5|982.7|982.3|76926
1619423400000|2021-04-26 07:50:00|986|985.8|985|984.7|986|985.8|984.2|983.8|36379
1619423700000|2021-04-26 07:55:00|985.1|984.8|988.2|987.9|988.8|988.7|985.1|984.8|122553
1619424000000|2021-04-26 08:00:00|988.3|988|993|992.6|993.3|993.2|988.3|988|187341
1619424300000|2021-04-26 08:05:00|993.1|992.7|990.7|990.2|993.2|992.8|990.2|990|99674
1619424600000|2021-04-26 08:10:00|990.8|990.4|990.7|990.3|991.2|991|988.5|988.2|66853
1619424900000|2021-04-26 08:15:00|990.6|990.4|992.1|991.7|993.1|992.9|989.6|989.3|39404
1619425200000|2021-04-26 08:20:00|992|991.6|991.6|991.3|992|991.6|988.4|987.9|56277
1619425500000|2021-04-26 08:25:00|991.5|991.2|991.9|991.7|992.1|991.9|990|989.6|59838
1619425800000|2021-04-26 08:30:00|991.8|991.6|989.6|989.2|992.4|992.2|988.4|988.1|76001
1619426100000|2021-04-26 08:35:00|989.7|989.1|988.6|988.4|990.6|990.4|987.7|987.4|61454
1619426400000|2021-04-26 08:40:00|988.7|988.3|987.5|987.3|989.3|989|986.9|986.6|63302
1619426700000|2021-04-26 08:45:00|987.4|987.2|990|989.8|990.1|989.8|986.7|986.5|33201
1619427000000|2021-04-26 08:50:00|989.9|989.7|987.7|987.5|989.9|989.7|987.7|987.4|13744
1619427300000|2021-04-26 08:55:00|987.6|987.3|989.5|989.2|989.8|989.7|986.4|986.1|85374
1619427600000|2021-04-26 09:00:00|989.4|989.1|991|990.6|991.1|990.7|988.9|988.6|22663
1619427900000|2021-04-26 09:05:00|990.9|990.5|991.7|991.4|992.2|991.9|990.2|989.9|38611
1619428200000|2021-04-26 09:10:00|991.6|991.5|991.9|991.7|992.3|992|991.2|990.9|54984
1619428500000|2021-04-26 09:15:00|992|991.8|992.7|992.5|993.5|993.3|992|991.8|79255
1619428800000|2021-04-26 09:20:00|992.9|992.6|994.4|994.1|995.9|995.7|992.8|992.6|144944
1619429100000|2021-04-26 09:25:00|994.3|994|995.6|995.4|996.3|996.1|993.6|993.3|60652
1619429400000|2021-04-26 09:30:00|995.5|995.3|995.9|995.7|996.1|995.9|994.7|994.4|36716
1619429700000|2021-04-26 09:35:00|996.1|995.8|995.4|995.1|997|996.9|993.3|993.1|92430
1619430000000|2021-04-26 09:40:00|995.3|995|998.6|998.3|998.7|998.4|994.6|994.2|109784
1619430300000|2021-04-26 09:45:00|998.7|998.4|996.7|996.4|999|998.9|996.6|996.4|80508
1619430600000|2021-04-26 09:50:00|996.8|996.5|995.2|995.1|997.1|997|995.2|995.1|116459
1619430900000|2021-04-26 09:55:00|995.3|995.2|994.1|993.8|995.7|995.4|993.1|992.8|111687
1619431200000|2021-04-26 10:00:00|994|993.7|993.1|992.9|994.1|993.9|990.3|990.1|113703
1619431500000|2021-04-26 10:05:00|993.2|993|995.4|995.1|995.6|995.3|992.6|992.3|32366
1619431800000|2021-04-26 10:10:00|995.3|995.2|995.3|995.2|996.5|996.3|994.9|994.4|33364
1619432100000|2021-04-26 10:15:00|995.4|995.3|992.4|992.1|995.4|995.3|992.4|992|38982
1619432400000|2021-04-26 10:20:00|992.3|992|994.1|993.9|995|994.8|992.2|991.9|70586
1619432700000|2021-04-26 10:25:00|994.2|994.1|994.8|994.5|995.1|994.9|993.4|993|19610
1619433000000|2021-04-26 10:30:00|994.7|994.6|995.9|995.6|996.3|996|994.5|994.2|26865
1619433300000|2021-04-26 10:35:00|995.8|995.7|995|994.7|996.4|996|995|994.7|20616
1619433600000|2021-04-26 10:40:00|995.1|994.8|996.4|996.1|996.7|996.5|994.4|994.1|35168
1619433900000|2021-04-26 10:45:00|996.5|996.2|995.8|995.7|996.5|996.3|995.2|994.9|18241
1619434200000|2021-04-26 10:50:00|995.9|995.6|996.3|996.1|997|996.7|995.3|995|72823
1619434500000|2021-04-26 10:55:00|996.4|996|995.9|995.6|997.9|997.8|995|994.7|162809
1619434800000|2021-04-26 11:00:00|997.1|996|997.2|997|997.5|997.3|995.3|994.3|63692
1619435100000|2021-04-26 11:05:00|997.3|997.1|1001|1000.6|1001|1000.8|997.3|997.1|63733
1619435400000|2021-04-26 11:10:00|1001.2|1000.8|1001.6|1001.4|1002|1001.6|1000.6|1000.2|63165
1619435700000|2021-04-26 11:15:00|1001.8|1001.6|1002.2|1002|1003.6|1003.2|1001.6|1001.4|99377
1619436000000|2021-04-26 11:20:00|1002|1001.8|1001.6|1001|1002.8|1002.4|1001|1000.8|44924
1619436300000|2021-04-26 11:25:00|1001.4|1001.2|1001.4|1001|1002|1001.6|1000.6|1000.4|134014
1619436600000|2021-04-26 11:30:00|1001.2|1000.8|1001.8|1001.4|1002.2|1002|1001|1000.6|37624
1619436900000|2021-04-26 11:35:00|1001.6|1001.6|1003.8|1003.4|1004.2|1003.8|1001.6|1001.4|63027
1619437200000|2021-04-26 11:40:00|1003.6|1003.6|1004.2|1003.8|1004.2|1004|1002|1001.6|80960
1619437500000|2021-04-26 11:45:00|1004|1004|1004.6|1004.2|1004.8|1004.6|1003.2|1003|83044
1619437800000|2021-04-26 11:50:00|1004.8|1004|1004.4|1003.8|1005|1004.8|1004|1003.6|47506
1619438100000|2021-04-26 11:55:00|1004.2|1004|1003.2|1002.8|1005.2|1004.8|1002.8|1002.6|50282
1619438400000|2021-04-26 12:00:00|1003|1003|1004.6|1004.2|1005|1004.8|1002.4|1002|103967
1619438700000|2021-04-26 12:05:00|1004.8|1004.4|1005.6|1005.4|1006.2|1005.8|1004.8|1004.4|73650
1619439000000|2021-04-26 12:10:00|1005.4|1005.2|1005.4|1005|1006|1005.8|1004.8|1004.6|44025
1619439300000|2021-04-26 12:15:00|1004.8|1005.2|1006|1005.4|1006|1005.8|1003.8|1003.4|66040
1619439600000|2021-04-26 12:20:00|1005.8|1005.6|1003.8|1003.2|1005.8|1005.6|1001.4|1001|168632
1619439900000|2021-04-26 12:25:00|1004|1003.4|1003.2|1002.8|1004.4|1004|1003|1002.6|35544
1619440200000|2021-04-26 12:30:00|1003|1002.6|1003|1002.8|1003.2|1002.8|1002|1001.6|40510
1619440500000|2021-04-26 12:35:00|1003.2|1002.6|1003.6|1003.2|1004|1003.8|1002.6|1002.4|28401
1619440800000|2021-04-26 12:40:00|1003.8|1003.4|1004.2|1003.8|1005.6|1005.4|1003|1002.8|115921
1619441100000|2021-04-26 12:45:00|1004|1003.6|1000.8|1000.6|1004|1003.6|1000.4|1000.2|39410
1619441400000|2021-04-26 12:50:00|1000.6|1000.4|1001.6|1001.2|1002.4|1002.2|1000.6|1000.4|122946
1619441700000|2021-04-26 12:55:00|1001.4|1001|1000.2|1000|1001.6|1001.2|999.9|999.8|74968
1619442000000|2021-04-26 13:00:00|1000.4|1000.2|1000.2|999.8|1001.2|1000.8|999.1|998.7|61223
1619442300000|2021-04-26 13:05:00|1000.4|999.9|1000.6|1000.2|1000.6|1000.2|999|998.8|35021
1619442600000|2021-04-26 13:10:00|1000.4|1000|1000.6|1000.2|1001.6|1001|999.9|999.7|10395
1619442900000|2021-04-26 13:15:00|1000.4|1000|1001.6|1001.2|1002|1001.8|1000|999.7|50031
1619443200000|2021-04-26 13:20:00|1001.8|1001.4|1001.4|1001.2|1002.4|1002.2|1000.8|1000.4|22378
1619443500000|2021-04-26 13:25:00|1001.2|1001|1000.4|1000|1002|1001.8|1000.2|999.8|70425
1619443800000|2021-04-26 13:30:00|1000.6|1000.2|1006|1005.6|1007.2|1006.8|999.8|999.7|164244
1619444100000|2021-04-26 13:35:00|1006.2|1005.8|1005.6|1005.2|1007.6|1007.2|1005.4|1005.2|126793
1619444400000|2021-04-26 13:40:00|1005.4|1005.4|1009|1008.6|1009.2|1009|1005.4|1005|69304
1619444700000|2021-04-26 13:45:00|1008.8|1008.4|1009.6|1009.2|1009.6|1009.4|1006.8|1006.4|155724
1619445000000|2021-04-26 13:50:00|1009.4|1009|1006.4|1006|1009.6|1009.2|1004.4|1003.8|53958
1619445300000|2021-04-26 13:55:00|1006.6|1006.2|1006.6|1006.2|1008|1007.6|1006.2|1005.8|29264
1619445600000|2021-04-26 14:00:00|1006.8|1006.4|1007|1006.6|1007.4|1007|1005.8|1005.6|39490
1619445900000|2021-04-26 14:05:00|1007.2|1006.8|1007.4|1007|1007.8|1007.4|1006.2|1005.8|27869
1619446200000|2021-04-26 14:10:00|1007.2|1006.8|1007.4|1007|1007.8|1007.4|1006|1005.6|79847
1619446500000|2021-04-26 14:15:00|1007.2|1006.8|1004.8|1004.4|1007.2|1007|1004|1003.6|96577
1619446800000|2021-04-26 14:20:00|1004.6|1004.6|1004.8|1004.4|1005.4|1005|1004|1003.6|65726
1619447100000|2021-04-26 14:25:00|1005|1004.6|1006.2|1006|1007.2|1006.8|1005|1004.6|24528
1619447400000|2021-04-26 14:30:00|1006.4|1006.2|1006.6|1006.2|1006.8|1006.4|1006|1005.6|27747
1619447700000|2021-04-26 14:35:00|1006.8|1006.4|1006|1005.6|1007|1006.8|1005.2|1005|76948
1619448000000|2021-04-26 14:40:00|1005.8|1005.4|1005.2|1005|1006.2|1006|1004.8|1004.6|23092
1619448300000|2021-04-26 14:45:00|1005.4|1005.2|1004|1003.6|1005.6|1005.4|1003.6|1003.2|52234
1619448600000|2021-04-26 14:50:00|1004.2|1003.8|1005|1004.6|1005.6|1005.4|1004|1003.6|77691
1619448900000|2021-04-26 14:55:00|1005.2|1004.8|1005.8|1005.4|1006.2|1006|1004.4|1004|68703
1619449200000|2021-04-26 15:00:00|1005.6|1005.2|1007|1006.6|1007|1006.8|1004.8|1004.4|70587
1619449500000|2021-04-26 15:05:00|1007.2|1006.8|1006|1005.8|1007.6|1007.2|1005.8|1005.6|50767
1619449800000|2021-04-26 15:10:00|1006.2|1006|1006.2|1005.8|1006.2|1006|1005.2|1005|34973
1619450100000|2021-04-26 15:15:00|1006|1006|1005.2|1004.8|1006.2|1006|1004.6|1004.4|212637
1619450400000|2021-04-26 15:20:00|1005.4|1005|1006|1005.8|1006.2|1006|1005.2|1004.8|91300
1619450700000|2021-04-26 15:25:00|1005.8|1005.6|1005.2|1004.8|1006|1005.8|1005|1004.6|124516
1619506800000|2021-04-27 07:00:00|1010.2|1010|1003.2|1002.2|1010.8|1010.2|1000.2|999.7|297252
1619507100000|2021-04-27 07:05:00|1003|1002|999|998.6|1003|1002.4|997.9|997.5|88954
1619507400000|2021-04-27 07:10:00|998.9|998.5|998.5|998.1|1000.8|1000.2|998.1|997.7|74938
1619507700000|2021-04-27 07:15:00|998.6|998.2|1001.8|1001.2|1002.8|1002.4|998.5|998.2|71271
1619508000000|2021-04-27 07:20:00|1002|1001.4|999.5|999.1|1002|1001.6|997.8|997.5|152918
1619508300000|2021-04-27 07:25:00|999.4|999.2|997.8|997.6|1000.4|1000.2|997.4|997|111347
1619508600000|2021-04-27 07:30:00|998|997.7|999.3|998.9|999.3|998.9|996.5|996.1|43926
1619508900000|2021-04-27 07:35:00|999.4|999|999.6|999.3|999.7|999.3|997.9|997.5|39555
1619509200000|2021-04-27 07:40:00|999.5|999.2|997.3|997|999.5|999.2|997.3|996.9|71567
1619509500000|2021-04-27 07:45:00|997.2|996.9|997.1|996.8|998.3|998|996|995.7|91345
1619509800000|2021-04-27 07:50:00|997.2|996.9|998.2|997.9|999|998.7|997.1|996.9|73643
1619510100000|2021-04-27 07:55:00|998.1|998|997.6|997.3|999.8|999.6|996.5|996.3|54143
1619510400000|2021-04-27 08:00:00|997.7|997.4|998.5|998.1|998.9|998.6|996.6|996.3|40506
1619510700000|2021-04-27 08:05:00|998.4|998.2|999.9|999.6|1001.2|1001|998.4|998.1|90937
1619511000000|2021-04-27 08:10:00|999.8|999.5|1000.2|999.8|1000.8|1000.4|999|998.8|42713
1619511300000|2021-04-27 08:15:00|1000|999.9|998.4|998.2|1000.8|1000.4|998.4|998.2|35376
1619511600000|2021-04-27 08:20:00|998.5|998.3|997|996.6|998.7|998.4|995.5|995.3|81410
1619511900000|2021-04-27 08:25:00|996.9|996.7|998.6|998.2|998.7|998.4|995.6|995.5|75580
1619512200000|2021-04-27 08:30:00|998.5|998|998.5|998.3|998.8|998.6|997.5|997.1|34457
1619512500000|2021-04-27 08:35:00|998.6|998.4|997.1|996.8|999.4|999.3|996.9|996.6|39233
1619512800000|2021-04-27 08:40:00|997.2|996.9|997.6|997.3|999|998.8|996.9|996.6|137748
1619513100000|2021-04-27 08:45:00|997.5|997.2|1000.2|999.9|1000.2|999.9|997.5|997.2|79952
1619513400000|2021-04-27 08:50:00|1000.4|1000|999.1|998.9|1000.4|1000.2|999|998.8|51041
1619513700000|2021-04-27 08:55:00|999.2|999|999|998.7|999.3|999.1|998.5|998.3|30331
1619514000000|2021-04-27 09:00:00|998.9|998.5|1000.2|999.7|1001|1000.8|998.2|998|164779
1619514300000|2021-04-27 09:05:00|1000|1000|1002.4|1002|1003|1002.8|999.8|999.6|50858
1619514600000|2021-04-27 09:10:00|1002.2|1001.8|999.1|998.9|1002.2|1002|999.1|998.9|40576
1619514900000|2021-04-27 09:15:00|999.2|999|1000.4|1000|1001.2|1000.6|999.2|999|29544
1619515200000|2021-04-27 09:20:00|1000.2|1000.2|999.8|999.5|1001|1000.8|999.6|999.3|23703
1619515500000|2021-04-27 09:25:00|999.7|999.4|1000.6|1000|1000.6|1000.2|998.9|998.6|45167
1619515800000|2021-04-27 09:30:00|1000.4|1000.2|1000.2|999.9|1001|1000.6|999.2|999|54498
1619516100000|2021-04-27 09:35:00|1000|999.8|999.7|999.3|1001|1000.8|999.6|999.2|15227
1619516400000|2021-04-27 09:40:00|999.6|999.2|998.2|997.9|999.6|999.2|997.8|997.5|28399
1619516700000|2021-04-27 09:45:00|998.1|998|999.7|999.5|999.7|999.5|997|996.8|41765
1619517000000|2021-04-27 09:50:00|999.6|999.4|997.3|997|999.7|999.5|995.8|995.7|123942
1619517300000|2021-04-27 09:55:00|997.2|997.1|997.4|997.1|998.7|998.3|997.1|997|99656
1619517600000|2021-04-27 10:00:00|997.5|997.2|998.9|998.6|999.1|998.8|997.5|997.2|39656
1619517900000|2021-04-27 10:05:00|999|998.7|1000.8|1000.6|1001|1000.6|999|998.7|43798
1619518200000|2021-04-27 10:10:00|1001|1000.8|1002|1001.4|1002.6|1002.4|1000|999.8|40013
1619518500000|2021-04-27 10:15:00|1002.2|1001.6|1001.6|1001|1002.4|1002.2|1001|1000.8|38946
1619518800000|2021-04-27 10:20:00|1001.4|1001.2|1002.2|1001.8|1003.4|1003|1001.4|1001|24470
1619519100000|2021-04-27 10:25:00|1002.4|1002|1003.8|1003.4|1005|1004.6|1002|1001.8|28164
1619519400000|2021-04-27 10:30:00|1004|1003.6|1002.8|1002.2|1004.2|1003.8|1002.6|1002.2|15865
1619519700000|2021-04-27 10:35:00|1002.6|1002.4|1004.4|1004|1004.4|1004|1002.4|1002.2|24490
1619520000000|2021-04-27 10:40:00|1004.6|1004.2|1004.4|1003.8|1004.8|1004.6|1003.8|1003.6|18408
1619520300000|2021-04-27 10:45:00|1004.6|1004|1005|1004.8|1005.8|1005.4|1004.4|1004|32126
1619520600000|2021-04-27 10:50:00|1005.2|1005|1004.6|1004.2|1005.2|1005|1004.4|1004.2|22026
1619520900000|2021-04-27 10:55:00|1004.4|1004.4|1005|1004.4|1005.2|1005|1003.8|1003.6|31224
1619521200000|2021-04-27 11:00:00|1004.8|1003.4|1005.2|1004.8|1006|1005.8|1004.2|1003.4|40917
1619521500000|2021-04-27 11:05:00|1005.4|1005|1004.6|1004.2|1005.8|1005.6|1004.6|1004.2|45846
1619521800000|2021-04-27 11:10:00|1004.8|1004.6|1005.6|1005.2|1005.8|1005.6|1004.8|1004.2|37962
1619522100000|2021-04-27 11:15:00|1005.8|1005.4|1007.2|1006.6|1007.2|1006.6|1005|1004.6|52745
1619522400000|2021-04-27 11:20:00|1007.4|1006.8|1006.4|1006|1007.8|1007.4|1006.4|1006|35733
1619522700000|2021-04-27 11:25:00|1006.6|1006.2|1008.6|1008|1009.6|1009.2|1006.4|1006.2|65199
1619523000000|2021-04-27 11:30:00|1008.4|1007.8|1009|1008.8|1009|1008.8|1007.8|1007.4|17786
1619523300000|2021-04-27 11:35:00|1008.8|1008.6|1007.8|1007.2|1008.8|1008.6|1007|1006.8|22930
1619523600000|2021-04-27 11:40:00|1007.6|1007.4|1007|1006.6|1007.8|1007.6|1006.6|1006.4|17486
1619523900000|2021-04-27 11:45:00|1006.8|1006.4|1007|1006.8|1007.2|1006.8|1005.6|1005.4|42570
1619524200000|2021-04-27 11:50:00|1006.8|1006.6|1006.6|1006.2|1007.2|1007|1005.6|1005.2|69729
1619524500000|2021-04-27 11:55:00|1006.8|1006.4|1005.8|1005.4|1007|1006.8|1005.8|1005.4|28533
1619524800000|2021-04-27 12:00:00|1005.6|1005.2|1006.6|1006.2|1006.6|1006.4|1005.2|1004.8|18377
1619525100000|2021-04-27 12:05:00|1006.4|1006|1007.6|1007.2|1008|1007.6|1006.2|1006|32106
1619525400000|2021-04-27 12:10:00|1007.4|1007|1008.6|1008.2|1008.6|1008.2|1007.2|1006.8|97631
1619525700000|2021-04-27 12:15:00|1008.8|1008|1009|1008.6|1010.6|1010.2|1008.8|1008|27743
1619526000000|2021-04-27 12:20:00|1008.8|1008.4|1010|1009.8|1010.8|1010.4|1008.8|1008.4|43466
1619526300000|2021-04-27 12:25:00|1009.8|1009.6|1009.6|1009.2|1010|1009.8|1008.8|1008.6|22030
1619526600000|2021-04-27 12:30:00|1009.8|1009.4|1008.6|1008.2|1010.2|1010|1008.4|1008.2|30817
1619526900000|2021-04-27 12:35:00|1008.8|1008.4|1009.6|1009.4|1009.8|1009.4|1008.4|1008|25666
1619527200000|2021-04-27 12:40:00|1009.8|1009.6|1008.4|1008.2|1010|1009.8|1008.4|1008.2|27037
1619527500000|2021-04-27 12:45:00|1008.2|1008|1007.8|1007.4|1008.8|1008.6|1007.6|1007.2|36102
1619527800000|2021-04-27 12:50:00|1007.6|1007.6|1007.4|1007|1008|1007.6|1006.6|1006|33259
1619528100000|2021-04-27 12:55:00|1007.2|1006.8|1008.6|1008.2|1008.8|1008.4|1006.8|1006.4|44000
1619528400000|2021-04-27 13:00:00|1008.8|1008.4|1008.6|1008.2|1009.2|1009|1007|1006.8|80501
1619528700000|2021-04-27 13:05:00|1008.8|1008.4|1007.8|1007.4|1009|1008.6|1007.6|1007.2|37737
1619529000000|2021-04-27 13:10:00|1007.6|1007.6|1007.6|1007.4|1008.2|1008|1007.2|1007|20334
1619529300000|2021-04-27 13:15:00|1007.8|1007.6|1009.4|1009|1010.4|1010|1007.4|1007|55354
1619529600000|2021-04-27 13:20:00|1009.6|1009.2|1010.4|1009.8|1010.8|1010.6|1009.4|1009|81970
1619529900000|2021-04-27 13:25:00|1010.2|1010|1010.8|1010.2|1011.2|1010.8|1009.8|1009.6|59268
1619530200000|2021-04-27 13:30:00|1010.6|1010.4|1011.2|1010.8|1013.8|1013.4|1010.2|1009.8|99776
1619530500000|2021-04-27 13:35:00|1011|1010.6|1008.2|1008|1011|1010.8|1007.6|1007.4|84452
1619530800000|2021-04-27 13:40:00|1008.4|1007.8|1007.8|1007.4|1008.4|1007.8|1006.2|1005.4|69438
1619531100000|2021-04-27 13:45:00|1007.6|1007.6|1006.4|1006|1007.6|1007.6|1004.8|1004.4|57806
1619531400000|2021-04-27 13:50:00|1006.2|1005.8|1010.8|1010.4|1011|1010.6|1006|1005.6|59732
1619531700000|2021-04-27 13:55:00|1011|1010.6|1011|1010.4|1011.8|1011.6|1010.4|1010|44580
1619532000000|2021-04-27 14:00:00|1010.8|1010.6|1009.2|1009|1011|1010.6|1008.6|1008.4|89609
1619532300000|2021-04-27 14:05:00|1009.4|1009.2|1012|1011.8|1012.2|1012|1009.4|1009.2|51771
1619532600000|2021-04-27 14:10:00|1011.8|1011.6|1011.6|1011.2|1012|1011.8|1010.2|1010|53137
1619532900000|2021-04-27 14:15:00|1011.4|1011|1010|1009.4|1011.4|1011|1008.8|1008.4|53846
1619533200000|2021-04-27 14:20:00|1009.8|1009.2|1009.6|1009.2|1010.8|1010.4|1008|1007.6|109892
1619533500000|2021-04-27 14:25:00|1009.8|1009.4|1011.8|1011.4|1012|1011.6|1009.8|1009.4|34463
1619533800000|2021-04-27 14:30:00|1011.6|1011.2|1011.6|1011.2|1012.2|1012|1010.4|1010.2|85802
1619534100000|2021-04-27 14:35:00|1011.8|1011.4|1010.8|1010.6|1012.2|1012|1010|1009.8|52450
1619534400000|2021-04-27 14:40:00|1010.6|1010.4|1013.2|1013|1013.4|1013|1010.2|1010|100017
1619534700000|2021-04-27 14:45:00|1013.4|1013.2|1013.4|1012.8|1014.2|1014|1013.2|1012.8|60048
1619535000000|2021-04-27 14:50:00|1013.2|1012.6|1013.4|1013.2|1014.8|1014.6|1012.6|1012.4|67141
1619535300000|2021-04-27 14:55:00|1013.2|1013|1014.2|1014|1014.8|1014.4|1013|1012.8|116923
1619535600000|2021-04-27 15:00:00|1014|1013.8|1014.6|1014.2|1014.6|1014.4|1013.8|1013.4|72526
1619535900000|2021-04-27 15:05:00|1014.4|1014|1014.2|1014|1015.6|1015.4|1014|1013.8|61658
1619536200000|2021-04-27 15:10:00|1014.4|1013.8|1016|1015.6|1016|1015.8|1014.4|1013.8|53336
1619536500000|2021-04-27 15:15:00|1016.2|1015.8|1016|1015.8|1016.4|1016.2|1015|1014.8|71188
1619536800000|2021-04-27 15:20:00|1015.8|1015.6|1016.6|1016.2|1016.6|1016.2|1015.6|1015.4|83638
1619537100000|2021-04-27 15:25:00|1016.4|1016.4|1017|1016.6|1017.6|1017.2|1015.8|1015.4|115061
1619593200000|2021-04-28 07:00:00|1058|1057|1068.8|1067.4|1070|1068.2|1057.6|1055.2|1016047
1619593500000|2021-04-28 07:05:00|1067.6|1067.6|1079.8|1079|1082.4|1080.8|1067.2|1066.4|786161
1619593800000|2021-04-28 07:10:00|1080|1079.2|1081.4|1080.8|1086|1084.8|1078.8|1078|932333
1619594100000|2021-04-28 07:15:00|1081.2|1080.4|1085.8|1085.2|1086.4|1085.6|1078.2|1077.8|685765
1619594400000|2021-04-28 07:20:00|1086|1085.4|1077.4|1076.8|1086.8|1086.4|1076.4|1075.2|589727
1619594700000|2021-04-28 07:25:00|1077.2|1076.4|1074.8|1074.2|1078.8|1078|1072.2|1071.6|569135
1619595000000|2021-04-28 07:30:00|1075|1074.4|1081.4|1081|1084.2|1083.6|1075|1074.4|492592
1619595300000|2021-04-28 07:35:00|1081.8|1081.2|1086.4|1086|1087|1086.4|1081.4|1081|415432
1619595600000|2021-04-28 07:40:00|1086.6|1085.8|1080.6|1080|1088|1087.8|1080.2|1079.6|440842
1619595900000|2021-04-28 07:45:00|1080.4|1080.2|1074.8|1074.2|1080.6|1080.2|1073.6|1072.8|340271
1619596200000|2021-04-28 07:50:00|1074.6|1073.8|1074|1073.6|1075.8|1075.4|1070|1069.8|332847
1619596500000|2021-04-28 07:55:00|1073.8|1073.2|1074|1073.6|1076.6|1076.2|1072|1071.6|161272
1619596800000|2021-04-28 08:00:00|1073.8|1073.4|1074.4|1073.8|1075.4|1075.2|1072|1071.8|150227
1619597100000|2021-04-28 08:05:00|1074.2|1074|1080|1079.2|1081.4|1081|1073.6|1073.2|261916
1619597400000|2021-04-28 08:10:00|1079.8|1079|1083|1082.4|1083|1082.4|1079.2|1078.8|184201
1619597700000|2021-04-28 08:15:00|1082.8|1082|1084.4|1083.8|1085.8|1085.2|1082|1081.4|209957
1619598000000|2021-04-28 08:20:00|1084|1084|1085|1084.4|1086.6|1086.4|1083.4|1082.6|258437
1619598300000|2021-04-28 08:25:00|1085.2|1084.6|1088.8|1088.4|1088.8|1088.4|1084.4|1084.2|127683
1619598600000|2021-04-28 08:30:00|1087.6|1087.2|1089|1088.4|1089.6|1089.2|1085.6|1085|476021
1619598900000|2021-04-28 08:35:00|1088.8|1088.6|1091.2|1090.6|1094|1093.6|1088.8|1088.6|499487
1619599200000|2021-04-28 08:40:00|1091.4|1090.8|1095.4|1095.2|1097|1096.6|1090.8|1090.2|378680
1619599500000|2021-04-28 08:45:00|1095.6|1095|1090.4|1090|1096.2|1095.6|1090.2|1090|125167
1619599800000|2021-04-28 08:50:00|1090.6|1090.2|1091.8|1091.6|1092.8|1092.4|1089.2|1089|170045
1619600100000|2021-04-28 08:55:00|1091.6|1091.4|1093.2|1092.6|1094.4|1094|1091.6|1091.2|73487
1619600400000|2021-04-28 09:00:00|1093|1092.4|1090.2|1089.8|1095.6|1095.2|1089.4|1089.2|132825
1619600700000|2021-04-28 09:05:00|1090|1089.6|1093.8|1093.6|1094|1093.6|1089|1088.6|72075
1619601000000|2021-04-28 09:10:00|1094|1093.8|1096.4|1096|1097.4|1097|1093.8|1093|262610
1619601300000|2021-04-28 09:15:00|1096.6|1096.2|1100|1099.6|1100.4|1100.2|1096.2|1096|514902
1619601600000|2021-04-28 09:20:00|1099.8|1099.8|1097.6|1097.2|1100|1099.8|1097.2|1097|329850
1619601900000|2021-04-28 09:25:00|1097.4|1097.4|1101.6|1101.2|1102|1101.8|1097.4|1097.2|320224
1619602200000|2021-04-28 09:30:00|1101.4|1101|1101.4|1101|1104|1103.6|1100.6|1100.2|339034
1619602500000|2021-04-28 09:35:00|1101.2|1101.2|1106.2|1105.6|1107.2|1106.8|1101.2|1101|298873
1619602800000|2021-04-28 09:40:00|1106.4|1105.8|1110|1109.6|1111|1110.4|1106.2|1105.8|345684
1619603100000|2021-04-28 09:45:00|1109.8|1109.4|1110.8|1110.2|1113.2|1112.8|1109.2|1109|279205
1619603400000|2021-04-28 09:50:00|1110.6|1110|1111|1110.6|1111|1110.8|1106.8|1106.4|314575
1619603700000|2021-04-28 09:55:00|1110.8|1110.8|1110.8|1110.4|1112.8|1112.4|1109.2|1109|120602
1619604000000|2021-04-28 10:00:00|1110.6|1110.6|1113|1112.6|1115|1114.6|1110.6|1110.4|178994
1619604300000|2021-04-28 10:05:00|1113.2|1112.8|1107.2|1106.2|1113.2|1112.8|1106.6|1106.2|266029
1619604600000|2021-04-28 10:10:00|1107|1106.4|1110|1109.6|1110|1109.8|1105.8|1105.6|181152
1619604900000|2021-04-28 10:15:00|1110.2|1109.8|1114.4|1114|1114.4|1114|1110.2|1109.8|267342
1619605200000|2021-04-28 10:20:00|1114.2|1113.6|1108.8|1108.4|1114.6|1114.2|1108.4|1108.2|151056
1619605500000|2021-04-28 10:25:00|1108.4|1108.2|1108.6|1108.4|1109.6|1109.2|1106.6|1106.2|80579
1619605800000|2021-04-28 10:30:00|1108.8|1108.6|1115|1114.6|1115|1114.8|1108.8|1108.4|208688
1619606100000|2021-04-28 10:35:00|1114.8|1114.8|1112.6|1112.2|1116|1115.8|1111.4|1111.2|234530
1619606400000|2021-04-28 10:40:00|1112.8|1112.4|1112.8|1112.4|1113.2|1112.8|1111|1110.8|65793
1619606700000|2021-04-28 10:45:00|1112.6|1112.2|1112.2|1111.8|1114|1113.6|1112|1111.6|89499
1619607000000|2021-04-28 10:50:00|1112.4|1112|1111|1110.6|1113.4|1112.8|1109.4|1109|86480
1619607300000|2021-04-28 10:55:00|1110.8|1110.4|1112|1111.8|1112.4|1112.2|1109|1108.6|170786
1619607600000|2021-04-28 11:00:00|1112.2|1112|1111.2|1110.8|1113.2|1113|1110.8|1109.8|95482
1619607900000|2021-04-28 11:05:00|1111|1110.6|1111.4|1110.8|1112.8|1112.4|1110.4|1110.2|97437
1619608200000|2021-04-28 11:10:00|1111.2|1111|1113|1112.6|1113.6|1113.2|1110.4|1110|134459
1619608500000|2021-04-28 11:15:00|1112.8|1112.4|1116.6|1116.2|1117.6|1117|1112.6|1112.2|206837
1619608800000|2021-04-28 11:20:00|1116.8|1116.4|1114.2|1113.8|1118.4|1117.8|1113.8|1113.6|180649
1619609100000|2021-04-28 11:25:00|1114|1113.6|1110.4|1110|1114.2|1113.8|1110|1109.8|247258
1619609400000|2021-04-28 11:30:00|1110.2|1109.8|1107.2|1106.8|1110.2|1109.8|1105.8|1105.4|186363
1619609700000|2021-04-28 11:35:00|1107|1106.6|1108.4|1108|1111|1110.6|1106.8|1106.6|123130
1619610000000|2021-04-28 11:40:00|1108.6|1108.2|1112.2|1111.8|1113.4|1113.2|1108.6|1108.2|114355
1619610300000|2021-04-28 11:45:00|1112|1111.6|1114.2|1113.8|1115|1114.6|1110.8|1110.6|128947
1619610600000|2021-04-28 11:50:00|1114.4|1114|1114|1113.6|1116|1115.4|1113.2|1112.8|122734
1619610900000|2021-04-28 11:55:00|1113.8|1113.4|1113|1112.4|1114|1113.8|1111.2|1111|85802
1619611200000|2021-04-28 12:00:00|1112.8|1112.6|1114.4|1114|1114.6|1114.2|1111.2|1110.6|134960
1619611500000|2021-04-28 12:05:00|1114.2|1113.8|1115.4|1115|1117|1116.4|1113.2|1113|115703
1619611800000|2021-04-28 12:10:00|1115.6|1115.2|1119.8|1119.4|1120|1119.6|1115.4|1115|273435
1619612100000|2021-04-28 12:15:00|1120|1119.6|1125|1124.6|1125|1124.6|1118.6|1118.4|609375
1619612400000|2021-04-28 12:20:00|1124.8|1124.8|1122|1121.4|1126.8|1126.4|1122|1121.4|401628
1619612700000|2021-04-28 12:25:00|1121.8|1121.2|1124|1123.6|1124|1123.8|1119.6|1119.2|219096
1619613000000|2021-04-28 12:30:00|1123.8|1123.4|1121.4|1120.8|1126.6|1126|1120.8|1120.2|233495
1619613300000|2021-04-28 12:35:00|1121.6|1121|1123.2|1122.8|1124.8|1124.4|1121.6|1121|149398
1619613600000|2021-04-28 12:40:00|1123|1122.6|1121.6|1121.4|1123|1122.6|1117.8|1117.2|262019
1619613900000|2021-04-28 12:45:00|1121.4|1121.2|1120.2|1119.8|1121.4|1121.2|1114.8|1114.6|156996
1619614200000|2021-04-28 12:50:00|1120.4|1120|1122.8|1122.4|1123|1122.6|1119|1118.6|267366
1619614500000|2021-04-28 12:55:00|1122.6|1122.2|1123.4|1122.8|1126.4|1126.2|1122.6|1122.2|280326
1619614800000|2021-04-28 13:00:00|1123.2|1123|1121.2|1120.8|1123.8|1123.6|1114|1113.6|265628
1619615100000|2021-04-28 13:05:00|1121.4|1121|1124.8|1124.4|1127.4|1127.2|1121.4|1121|290932
1619615400000|2021-04-28 13:10:00|1124.6|1124.2|1126.4|1126|1127.6|1127.2|1124|1123.8|203249
1619615700000|2021-04-28 13:15:00|1126.2|1125.8|1127|1126.6|1127.8|1127.4|1123.8|1123.4|268593
1619616000000|2021-04-28 13:20:00|1127.2|1126.8|1126.2|1125.8|1128.6|1128|1125|1124.8|404177
1619616300000|2021-04-28 13:25:00|1126|1125.6|1125.4|1125|1127.8|1127.4|1123.6|1123.2|386161
1619616600000|2021-04-28 13:30:00|1125.2|1125.2|1117.6|1116.8|1125.4|1125.2|1116.2|1115.8|979439
1619616900000|2021-04-28 13:35:00|1117.8|1117|1118.2|1117.8|1120.8|1120.6|1115|1114.8|239600
1619617200000|2021-04-28 13:40:00|1118.4|1118|1119.6|1119.2|1120.2|1119.6|1117.2|1116.8|178381
1619617500000|2021-04-28 13:45:00|1119.8|1119.4|1118|1117.6|1120|1119.6|1116.6|1116.2|114684
1619617800000|2021-04-28 13:50:00|1118.2|1118|1117|1116.6|1118.2|1118|1114.6|1114.2|164543
1619618100000|2021-04-28 13:55:00|1117.2|1116.8|1117|1116.4|1118.4|1117.8|1115.4|1115.2|88624
1619618400000|2021-04-28 14:00:00|1116.8|1116.6|1119.6|1119.2|1120.4|1120.2|1115.6|1115.2|131273
1619618700000|2021-04-28 14:05:00|1119.4|1119|1118.8|1118.4|1120.8|1120.4|1116.6|1116.2|138074
1619619000000|2021-04-28 14:10:00|1119|1118.6|1120|1119.6|1120.6|1120.4|1117|1116.8|199144
1619619300000|2021-04-28 14:15:00|1120.2|1119.8|1124|1123.2|1124.8|1124.6|1120.2|1119.8|312988
1619619600000|2021-04-28 14:20:00|1123.8|1123.4|1126.6|1126.2|1128|1127.4|1123.6|1123.4|243094
1619619900000|2021-04-28 14:25:00|1126.4|1126.4|1127.8|1127.4|1128|1127.6|1125.8|1125.6|211626
1619620200000|2021-04-28 14:30:00|1128|1127.6|1128.8|1128.6|1130|1129.6|1127.6|1127.4|197213
1619620500000|2021-04-28 14:35:00|1129|1128.4|1129.4|1129|1131.8|1131.4|1128.4|1128.2|531407
1619620800000|2021-04-28 14:40:00|1129.2|1128.8|1127.6|1127.4|1129.4|1129|1125.4|1125.2|228172
1619621100000|2021-04-28 14:45:00|1127.4|1127.2|1128|1127.8|1128.2|1128|1125.8|1125.4|100944
1619621400000|2021-04-28 14:50:00|1128.2|1128|1130|1129.6|1130|1129.8|1127.2|1126.8|133588
1619621700000|2021-04-28 14:55:00|1129.8|1129.8|1131|1130.8|1131.4|1131.2|1129.2|1129|141554
1619622000000|2021-04-28 15:00:00|1130.8|1130.6|1131.6|1131.2|1132|1131.8|1129.6|1129.4|178266
1619622300000|2021-04-28 15:05:00|1131.8|1131.4|1132.8|1132.4|1137.6|1137.2|1131.6|1131.4|440211
1619622600000|2021-04-28 15:10:00|1132.6|1132.6|1128.2|1127.8|1132.8|1132.6|1127|1126.8|245071
1619622900000|2021-04-28 15:15:00|1128.4|1128|1129.6|1129.2|1129.8|1129.4|1127|1126.8|389923
1619623200000|2021-04-28 15:20:00|1129.8|1129.4|1127.6|1127.4|1131|1130.8|1127.6|1127.2|267295
1619623500000|2021-04-28 15:25:00|1127.8|1127.2|1128.6|1128|1129.2|1128.8|1126|1125.6|351845
1619679600000|2021-04-29 07:00:00|1145|1143.2|1135.6|1134.8|1146|1144.4|1133|1132|289441
1619679900000|2021-04-29 07:05:00|1135.8|1134.6|1140|1139.6|1146|1145.4|1134.4|1133.4|238104
1619680200000|2021-04-29 07:10:00|1140.2|1139.8|1135.6|1135|1141.4|1140.8|1135.2|1135|254503
1619680500000|2021-04-29 07:15:00|1135.8|1135.2|1134.4|1133.8|1137.2|1136.8|1134|1133.2|296245
1619680800000|2021-04-29 07:20:00|1134.2|1134|1135.2|1134.8|1135.4|1135.2|1133.2|1132.8|174602
1619681100000|2021-04-29 07:25:00|1135.4|1135|1142|1141.6|1143|1142.8|1135.4|1135|184192
1619681400000|2021-04-29 07:30:00|1142.2|1141.8|1151.6|1151.2|1151.6|1151.2|1141.4|1140.8|458207
1619681700000|2021-04-29 07:35:00|1151.8|1151.8|1156.8|1156.4|1156.8|1156.6|1151.2|1150.8|376910
1619682000000|2021-04-29 07:40:00|1156.6|1156.2|1154.2|1153.8|1156.6|1156.4|1150.4|1150|187196
1619682300000|2021-04-29 07:45:00|1154.4|1154|1155.2|1155|1155.8|1155.4|1152.6|1152.4|124410
1619682600000|2021-04-29 07:50:00|1155.4|1154.8|1161|1160.8|1161.6|1161|1155|1154.8|308793
1619682900000|2021-04-29 07:55:00|1161.2|1161|1159.4|1158.8|1161.8|1161.2|1158.6|1158.2|244891
1619683200000|2021-04-29 08:00:00|1159.2|1159|1162.6|1162|1162.6|1162.2|1158.6|1158.4|157906
1619683500000|2021-04-29 08:05:00|1162.4|1161.8|1160.8|1160.4|1166|1165.8|1160.8|1160.4|390430
1619683800000|2021-04-29 08:10:00|1160.6|1160.6|1160|1159.6|1160.8|1160.6|1158.4|1158|114209
1619684100000|2021-04-29 08:15:00|1159.8|1159.4|1157.6|1157|1159.8|1159.4|1155.6|1155.2|205195
1619684400000|2021-04-29 08:20:00|1157.4|1157.2|1157.8|1157.4|1160|1159.8|1157.2|1156.8|79453
1619684700000|2021-04-29 08:25:00|1157.6|1157.2|1158.6|1158.2|1159.2|1158.8|1156.2|1155.8|130422
1619685000000|2021-04-29 08:30:00|1158.4|1158.4|1157|1156.6|1160|1159.6|1156.8|1156.4|175797
1619685300000|2021-04-29 08:35:00|1157.2|1156.8|1157.6|1157.2|1159|1158.6|1156.4|1156.2|94750
1619685600000|2021-04-29 08:40:00|1157.4|1157|1156|1155.4|1157.6|1157.4|1156|1155.4|120495
1619685900000|2021-04-29 08:45:00|1155.8|1155.2|1155|1154.6|1156.8|1156.4|1154|1153.8|157389
1619686200000|2021-04-29 08:50:00|1154.8|1154.4|1155.8|1155.4|1156.6|1156.4|1154|1153.6|101952
1619686500000|2021-04-29 08:55:00|1156|1155.6|1156.4|1155.8|1157.6|1157.2|1155.2|1154.8|151491
1619686800000|2021-04-29 09:00:00|1156.2|1155.6|1152.8|1152.4|1156.4|1156|1152.6|1152|105319
1619687100000|2021-04-29 09:05:00|1152.6|1152.2|1154.8|1154.4|1155.6|1155.4|1152.4|1151.8|130300
1619687400000|2021-04-29 09:10:00|1155|1154.6|1154|1153.4|1156|1155.6|1152.6|1152.2|207741
1619687700000|2021-04-29 09:15:00|1153.8|1153.6|1155.6|1155.2|1155.8|1155.4|1153.2|1153|188399
1619688000000|2021-04-29 09:20:00|1155.8|1155.4|1158.6|1158.2|1158.6|1158.4|1154.6|1154.4|234258
1619688300000|2021-04-29 09:25:00|1158.4|1158.4|1160.4|1160|1160.4|1160.2|1158|1157.8|236220
1619688600000|2021-04-29 09:30:00|1160.2|1160.2|1163|1162.8|1163.2|1162.8|1159.6|1159.2|136841
1619688900000|2021-04-29 09:35:00|1162.8|1162.6|1165.6|1165.4|1165.8|1165.4|1162.8|1162.4|142525
1619689200000|2021-04-29 09:40:00|1165.4|1165.2|1161.6|1161.2|1166.4|1166.2|1161|1160.4|144907
1619689500000|2021-04-29 09:45:00|1161.4|1160.8|1163.4|1163.2|1163.6|1163.2|1160.2|1160|66863
1619689800000|2021-04-29 09:50:00|1163.6|1163.4|1166.6|1166.4|1168|1167.8|1163.6|1163.4|151029
1619690100000|2021-04-29 09:55:00|1166.4|1165.8|1165.2|1164.8|1168.6|1168|1164.8|1164.4|155531
1619690400000|2021-04-29 10:00:00|1165|1164.6|1167|1166.6|1168|1167.6|1164.4|1164.2|102048
1619690700000|2021-04-29 10:05:00|1167.2|1166.8|1165.4|1165|1167.4|1167.2|1164.8|1164.4|117882
1619691000000|2021-04-29 10:10:00|1165.6|1165.2|1164|1163.6|1166|1165.6|1164|1163.6|69044
1619691300000|2021-04-29 10:15:00|1163.8|1163.4|1163.6|1163.2|1165.6|1165.2|1163.4|1163.2|115343
1619691600000|2021-04-29 10:20:00|1163.4|1163|1157|1156.6|1163.4|1163|1155.2|1155|202902
1619691900000|2021-04-29 10:25:00|1157.2|1156.8|1158|1157.8|1159.4|1159.2|1156.8|1156.6|139601
1619692200000|2021-04-29 10:30:00|1158.2|1157.6|1158.8|1158.4|1161|1160.6|1158|1157.6|142904
1619692500000|2021-04-29 10:35:00|1158.6|1158.2|1159|1158.6|1159.4|1159.2|1157.2|1157|68613
1619692800000|2021-04-29 10:40:00|1158.8|1158.8|1155.4|1155|1159.6|1159.4|1155.2|1155|79797
1619693100000|2021-04-29 10:45:00|1155.2|1155.2|1154.2|1154|1155.8|1155.4|1153.2|1153|103943
1619693400000|2021-04-29 10:50:00|1154|1153.8|1153|1152.8|1154.6|1154.4|1152.6|1152.2|123042
1619693700000|2021-04-29 10:55:00|1153.2|1153|1149|1148.8|1153.6|1153.2|1148.6|1148.4|265292
1619694000000|2021-04-29 11:00:00|1149.2|1147.6|1146.6|1146.4|1149.4|1148.8|1146.4|1146.2|72851
1619694300000|2021-04-29 11:05:00|1146.8|1146.6|1149.4|1149.2|1149.6|1149.4|1146.8|1146.6|89630
1619694600000|2021-04-29 11:10:00|1149.6|1149.4|1147|1146.6|1150|1149.8|1146.6|1146.2|60413
1619694900000|2021-04-29 11:15:00|1147.2|1146.8|1140.8|1140.6|1147.2|1147|1139.6|1139.2|346045
1619695200000|2021-04-29 11:20:00|1140.6|1140.4|1137.4|1137|1141|1140.8|1132|1131.8|378292
1619695500000|2021-04-29 11:25:00|1137.2|1136.8|1138.4|1138.2|1141|1140.6|1137|1136.8|190088
1619695800000|2021-04-29 11:30:00|1138.6|1138.4|1134.8|1134.4|1138.6|1138.4|1134.2|1133.8|127169
1619696100000|2021-04-29 11:35:00|1134.6|1134.6|1141.6|1141.2|1141.8|1141.2|1133.6|1133.4|129518
1619696400000|2021-04-29 11:40:00|1141.8|1141.4|1144.8|1144.6|1146|1145.8|1141.6|1141.2|191401
1619696700000|2021-04-29 11:45:00|1144.6|1144.4|1144.2|1143.8|1146|1145.8|1141.6|1141.2|216974
1619697000000|2021-04-29 11:50:00|1144|1144|1143.2|1143|1144|1144|1139.6|1139.2|80827
1619697300000|2021-04-29 11:55:00|1143.4|1143.2|1145.6|1145.2|1146.2|1145.8|1143.2|1142.8|70953
1619697600000|2021-04-29 12:00:00|1145.4|1145|1142.8|1142.6|1145.4|1145|1141.4|1140.8|77996
1619697900000|2021-04-29 12:05:00|1142.6|1142.2|1141.4|1141|1142.6|1142.4|1140.4|1140|79022
1619698200000|2021-04-29 12:10:00|1141.6|1141.4|1139|1138.6|1142|1141.8|1138.2|1138|104964
1619698500000|2021-04-29 12:15:00|1139.2|1138.8|1138.8|1138.4|1139.4|1139.2|1137|1136.8|93219
1619698800000|2021-04-29 12:20:00|1138.6|1138.6|1139.8|1139.4|1141|1140.6|1137.2|1136.8|83698
1619699100000|2021-04-29 12:25:00|1139.6|1139.6|1134.8|1134.6|1140|1139.6|1134.8|1134.2|61518
1619699400000|2021-04-29 12:30:00|1134.6|1134.4|1137|1136.8|1137|1136.8|1131.6|1131|146678
1619699700000|2021-04-29 12:35:00|1137.2|1136.6|1140.6|1140.2|1140.8|1140.6|1133.8|1133|116324
1619700000000|2021-04-29 12:40:00|1140.4|1140|1138.8|1138.4|1140.4|1140|1133|1132.4|65432
1619700300000|2021-04-29 12:45:00|1138.4|1138.2|1140.2|1140|1141.8|1141.2|1138.4|1138.2|67874
1619700600000|2021-04-29 12:50:00|1140|1139.8|1140|1139.6|1142|1141.6|1138.6|1138.2|104204
1619700900000|2021-04-29 12:55:00|1139.8|1139.4|1141.2|1140.8|1141.8|1141.4|1138.6|1138.2|80530
1619701200000|2021-04-29 13:00:00|1141.4|1141|1141.4|1141.2|1142|1141.8|1140|1139.8|113029
1619701500000|2021-04-29 13:05:00|1141.6|1141.4|1141.8|1141.4|1143.2|1142.6|1140.6|1140.4|117193
1619701800000|2021-04-29 13:10:00|1141.6|1141.2|1142.6|1142.4|1144|1143.6|1140.8|1140.2|58836
1619702100000|2021-04-29 13:15:00|1142.8|1142.6|1144.4|1144.2|1145|1144.6|1142.2|1142|89570
1619702400000|2021-04-29 13:20:00|1144.8|1144.4|1146.6|1146.2|1148.8|1148.4|1144.4|1144.2|142408
1619702700000|2021-04-29 13:25:00|1146.8|1146.4|1146.4|1146|1148.6|1148.4|1145.8|1145.4|79990
1619703000000|2021-04-29 13:30:00|1146.2|1145.8|1150.2|1150|1150.4|1150.2|1144.8|1144.4|255035
1619703300000|2021-04-29 13:35:00|1150.4|1150.2|1148|1147.6|1150.4|1150.2|1143.4|1143|247052
1619703600000|2021-04-29 13:40:00|1148.2|1147.8|1149.8|1149.4|1150.6|1150.2|1148|1147.6|177728
1619703900000|2021-04-29 13:45:00|1149.4|1149.6|1150.6|1150.2|1151.4|1151.2|1148.2|1148|229304
1619704200000|2021-04-29 13:50:00|1150.8|1150.4|1151.6|1151.2|1152.4|1152|1148.8|1148.6|608097
1619704500000|2021-04-29 13:55:00|1151.4|1151|1152.6|1152|1155|1154.8|1151|1150.4|379199
1619704800000|2021-04-29 14:00:00|1152.4|1152.2|1153.6|1153.2|1154.2|1154|1150|1149.8|234364
1619705100000|2021-04-29 14:05:00|1153.4|1153|1154.2|1153.8|1156.4|1156|1152.2|1151.6|360755
1619705400000|2021-04-29 14:10:00|1154.4|1154|1155.8|1155.4|1158.6|1158.2|1154.4|1154|173269
1619705700000|2021-04-29 14:15:00|1155.6|1155.2|1157.4|1157|1157.4|1157|1153.8|1153.4|269957
1619706000000|2021-04-29 14:20:00|1157.2|1156.8|1159|1158.8|1159.8|1159.4|1155.6|1155.2|204775
1619706300000|2021-04-29 14:25:00|1159.2|1159|1158.6|1158.2|1160.6|1160.2|1157.8|1157.6|171744
1619706600000|2021-04-29 14:30:00|1158.4|1158.4|1151.8|1151.2|1158.4|1158.4|1149.2|1149|198527
1619706900000|2021-04-29 14:35:00|1151.6|1151.6|1151|1150.6|1153.8|1153.4|1149.6|1149.4|379860
1619707200000|2021-04-29 14:40:00|1150.4|1150.2|1153|1152.8|1153.4|1153.2|1148.4|1148.2|288900
1619707500000|2021-04-29 14:45:00|1153.2|1152.6|1153|1152.6|1154.6|1154|1150.8|1150.4|728255
1619707800000|2021-04-29 14:50:00|1152.8|1152.8|1156.2|1155.8|1157.4|1157|1152.4|1152.2|158522
1619708100000|2021-04-29 14:55:00|1155.6|1156|1156.2|1155.8|1157|1156.8|1153.6|1153.2|334239
1619708400000|2021-04-29 15:00:00|1156|1155.6|1157.6|1157|1158.2|1157.8|1154.6|1154.4|157333
1619708700000|2021-04-29 15:05:00|1158|1157.2|1159.2|1158.8|1160|1159.8|1157.6|1157.2|150935
1619709000000|2021-04-29 15:10:00|1159.4|1159|1159.8|1159.6|1160|1159.6|1157.8|1157.4|136675
1619709300000|2021-04-29 15:15:00|1159.6|1159.4|1158|1157.6|1160|1159.6|1157.6|1157.4|157289
1619709600000|2021-04-29 15:20:00|1158.2|1157.8|1158.8|1158.4|1159.2|1159|1157.6|1157.4|171450
1619709900000|2021-04-29 15:25:00|1159|1158.6|1158.6|1158|1160.6|1160|1157.4|1157.2|331232
1619766000000|2021-04-30 07:00:00|1159.6|1158.4|1153.4|1153|1159.6|1158.4|1152.8|1152|186494
1619766300000|2021-04-30 07:05:00|1153.8|1153.2|1158.4|1157.8|1161.8|1160.8|1153|1152.8|235163
1619766600000|2021-04-30 07:10:00|1158.2|1157.6|1163|1162.6|1163.6|1163|1156.4|1155.6|178577
1619766900000|2021-04-30 07:15:00|1163.2|1162.8|1161.2|1160.6|1164|1163.6|1160.2|1159.8|90045
1619767200000|2021-04-30 07:20:00|1161.4|1160.8|1167.4|1167|1167.6|1167|1160.8|1160.6|214015
1619767500000|2021-04-30 07:25:00|1167.6|1167.2|1169.6|1169|1173.2|1172.8|1167.6|1167.2|263734
1619767800000|2021-04-30 07:30:00|1169.8|1169.4|1168|1167.6|1170.2|1170|1167.4|1167|188112
1619768100000|2021-04-30 07:35:00|1167.8|1167.4|1166.4|1166|1169.2|1168.8|1166|1165.6|109459
1619768400000|2021-04-30 07:40:00|1166.6|1166.2|1161|1160.6|1168.2|1167.8|1160.4|1160.2|156098
1619768700000|2021-04-30 07:45:00|1160.8|1160.4|1161.4|1161|1162.8|1162.4|1159.4|1159|168641
1619769000000|2021-04-30 07:50:00|1161.2|1160.8|1158.2|1157.4|1161.6|1161.2|1157.4|1156.8|126041
1619769300000|2021-04-30 07:55:00|1158.4|1157.6|1157.2|1156.8|1159.2|1158.8|1157|1156.4|80956
1619769600000|2021-04-30 08:00:00|1157|1156.6|1153|1152.8|1157|1156.8|1153|1152.6|224096
1619769900000|2021-04-30 08:05:00|1153.2|1153|1158.4|1158|1159.4|1159|1153.2|1153|82289
1619770200000|2021-04-30 08:10:00|1158.2|1157.8|1156.2|1155.8|1158.6|1158.4|1155.2|1154.8|126834
1619770500000|2021-04-30 08:15:00|1156.4|1156|1155.6|1155|1157.4|1157|1153.8|1153.4|166448
1619770800000|2021-04-30 08:20:00|1155.8|1155.2|1158.6|1158.2|1159|1158.6|1155.8|1155.2|155430
1619771100000|2021-04-30 08:25:00|1158.4|1158|1162.6|1162.2|1163|1162.6|1158.2|1157.8|95489
1619771400000|2021-04-30 08:30:00|1162.8|1162.4|1164|1163.4|1165|1164.8|1162.6|1162.2|98136
1619771700000|2021-04-30 08:35:00|1163.8|1163.2|1161.6|1161.2|1164|1163.6|1160.8|1160.4|95336
1619772000000|2021-04-30 08:40:00|1161.4|1161.4|1162.4|1162|1162.8|1162.6|1160.4|1159.8|78555
1619772300000|2021-04-30 08:45:00|1162.2|1161.8|1161|1160.6|1162.4|1162.2|1160.2|1159.8|83261
1619772600000|2021-04-30 08:50:00|1160.8|1160.4|1161.6|1161.2|1163.2|1163|1160.4|1160|99451
1619772900000|2021-04-30 08:55:00|1161.4|1161.4|1161|1160.6|1163.4|1162.8|1160|1159.8|258236
1619773200000|2021-04-30 09:00:00|1160.8|1160.4|1163.4|1163|1163.4|1163.2|1160.4|1160.2|89182
1619773500000|2021-04-30 09:05:00|1163.2|1162.8|1168|1167.4|1168.8|1168.6|1162.2|1161.8|125090
1619773800000|2021-04-30 09:10:00|1168.2|1167.6|1162|1161.6|1168.6|1168.2|1160.8|1160.4|107264
1619774100000|2021-04-30 09:15:00|1162.2|1161.8|1163.2|1163|1163.8|1163.6|1161.2|1161|79158
1619774400000|2021-04-30 09:20:00|1163|1162.8|1162.6|1162.2|1163.2|1162.8|1161.2|1160.8|46350
1619774700000|2021-04-30 09:25:00|1162.8|1162.4|1164.8|1164.4|1165.4|1165.2|1162.6|1162.4|72564
1619775000000|2021-04-30 09:30:00|1164.6|1164.2|1166.4|1166|1167.6|1167.2|1164.2|1163.8|91316
1619775300000|2021-04-30 09:35:00|1166|1165.8|1165.2|1164.8|1168|1167.8|1164.6|1164.2|137509
1619775600000|2021-04-30 09:40:00|1164.8|1165|1166.4|1166|1166.4|1166|1163|1162.6|104977
1619775900000|2021-04-30 09:45:00|1166.2|1165.8|1167.6|1167.2|1168.4|1168|1166.2|1165.8|45990
1619776200000|2021-04-30 09:50:00|1167.4|1167.4|1166.2|1165.8|1168.6|1168.2|1165.6|1165.2|77986
1619776500000|2021-04-30 09:55:00|1166.4|1166|1166|1165.6|1167.6|1167.2|1165|1164.8|40219
1619776800000|2021-04-30 10:00:00|1165.8|1165.4|1165.8|1165.4|1167|1166.8|1165.2|1164.8|49795
1619777100000|2021-04-30 10:05:00|1166|1165.6|1165.6|1165|1166|1165.6|1163.6|1163.2|113448
1619777400000|2021-04-30 10:10:00|1165.4|1164.8|1165.2|1165|1166.2|1166|1164.8|1164.2|79469
1619777700000|2021-04-30 10:15:00|1165|1164.8|1165.8|1165.2|1167|1166.8|1163|1162.8|55443
1619778000000|2021-04-30 10:20:00|1165.6|1165.4|1167.2|1166.8|1168|1167.6|1165.6|1165.4|67864
1619778300000|2021-04-30 10:25:00|1167.4|1167|1167|1166.6|1168|1167.8|1166.6|1166.2|61218
1619778600000|2021-04-30 10:30:00|1166.8|1166.4|1167.8|1167.4|1168|1167.6|1165.2|1164.8|38621
1619778900000|2021-04-30 10:35:00|1168|1167.6|1168.8|1168.4|1168.8|1168.6|1167.6|1167.2|52372
1619779200000|2021-04-30 10:40:00|1169|1168.6|1167.8|1167.4|1169.6|1169.2|1167.6|1167.4|67342
1619779500000|2021-04-30 10:45:00|1167.6|1167.6|1166.2|1165.6|1168.4|1168.2|1165.8|1165.4|92146
1619779800000|2021-04-30 10:50:00|1166|1165.8|1164.6|1164.2|1166.4|1166|1164.4|1164|63345
1619780100000|2021-04-30 10:55:00|1164.8|1164.4|1165.6|1165.2|1166.2|1166|1163.4|1163|50605
1619780400000|2021-04-30 11:00:00|1165.8|1165.4|1168.8|1168.2|1168.8|1168.6|1165.2|1164.8|36904
1619780700000|2021-04-30 11:05:00|1168.6|1168.4|1169.8|1169.4|1170.6|1170.4|1168.6|1168.4|170584
1619781000000|2021-04-30 11:10:00|1169.6|1169.2|1170.4|1169.8|1170.6|1170.4|1169|1168.6|79851
1619781300000|2021-04-30 11:15:00|1170.6|1170|1170.6|1170.4|1171|1170.8|1169|1168.6|91468
1619781600000|2021-04-30 11:20:00|1170.8|1170.6|1169.4|1169|1171.8|1171.4|1169.4|1169|68900
1619781900000|2021-04-30 11:25:00|1169.2|1168.8|1169.4|1169|1170|1169.6|1168|1167.8|68243
1619782200000|2021-04-30 11:30:00|1169.6|1169.2|1171.2|1170.8|1171.8|1171.6|1169.6|1169.2|38481
1619782500000|2021-04-30 11:35:00|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1169.6|1169.2|118339
1619782800000|2021-04-30 11:40:00|1171|1170.4|1170|1169.8|1171|1170.6|1169.4|1169.2|205625
1619783100000|2021-04-30 11:45:00|1170.2|1169.6|1172|1171.6|1172.2|1171.8|1169.8|1169.4|376782
1619783400000|2021-04-30 11:50:00|1172.2|1171.8|1172|1171.8|1172.4|1172|1171.4|1171|139165
1619783700000|2021-04-30 11:55:00|1171.8|1171.6|1173|1172.6|1173|1172.6|1170.8|1170.6|98914
1619784000000|2021-04-30 12:00:00|1172.8|1172.8|1174.4|1174.2|1174.8|1174.6|1172.4|1172.2|230950
1619784300000|2021-04-30 12:05:00|1174.6|1174.4|1175|1174.8|1175.8|1175.4|1174|1173.4|231416
1619784600000|2021-04-30 12:10:00|1175.2|1175|1175|1174.8|1175.2|1175|1174.6|1174.4|107061
1619784900000|2021-04-30 12:15:00|1175.2|1175|1175|1174.8|1175.2|1175|1174.6|1174.4|118232
1619785200000|2021-04-30 12:20:00|1175.2|1175|1177.2|1176.8|1178|1177.8|1174.8|1174.6|158509
1619785500000|2021-04-30 12:25:00|1177.4|1177|1173.4|1173.2|1177.6|1177.4|1173.4|1173.2|73183
1619785800000|2021-04-30 12:30:00|1173.6|1173|1170|1169.6|1173.8|1173|1169|1168.8|144619
1619786100000|2021-04-30 12:35:00|1170.2|1169.8|1166.8|1166.6|1170.2|1170|1166.4|1166.2|62344
1619786400000|2021-04-30 12:40:00|1167|1166.8|1166.4|1166|1168.8|1168.6|1165.6|1165.2|76801
1619786700000|2021-04-30 12:45:00|1166.6|1166.2|1170.2|1169.8|1171.2|1171|1166.2|1166|132491
1619787000000|2021-04-30 12:50:00|1170.4|1170|1170.8|1170.4|1171.8|1171.6|1169.4|1169.2|117240
1619787300000|2021-04-30 12:55:00|1170.6|1170.2|1169.2|1168.8|1171.2|1170.8|1168.8|1168.6|88194
1619787600000|2021-04-30 13:00:00|1169|1168.6|1166.4|1166|1169|1168.6|1165.2|1165|105522
1619787900000|2021-04-30 13:05:00|1166.2|1165.8|1165.6|1165.2|1167|1166.6|1165|1164.8|64884
1619788200000|2021-04-30 13:10:00|1165.4|1165|1167.6|1167.2|1168.4|1168|1165.4|1165|60778
1619788500000|2021-04-30 13:15:00|1167.8|1167.4|1169.2|1168.8|1169.8|1169.4|1166.8|1166.4|87472
1619788800000|2021-04-30 13:20:00|1169|1168.6|1167.2|1166.8|1169.6|1169.2|1166.8|1166.6|145982
1619789100000|2021-04-30 13:25:00|1167|1166.6|1168.2|1167.8|1168.2|1168|1165.8|1165.4|122202
1619789400000|2021-04-30 13:30:00|1168|1167.6|1168.8|1168.4|1169|1168.8|1164|1163.6|148005
1619789700000|2021-04-30 13:35:00|1169|1168.6|1166.4|1165.8|1170.2|1170|1165.6|1165.2|102679
1619790000000|2021-04-30 13:40:00|1166.6|1166|1166.2|1165.8|1168|1167.8|1165.6|1165.2|66596
1619790300000|2021-04-30 13:45:00|1166.4|1166|1170|1169.8|1170|1169.8|1166.4|1165.8|105142
1619790600000|2021-04-30 13:50:00|1170.2|1170|1172.8|1172.4|1173.8|1173.4|1170.2|1170|142950
1619790900000|2021-04-30 13:55:00|1173|1172.6|1172.8|1172.4|1173.6|1173.4|1171|1170.4|99566
1619791200000|2021-04-30 14:00:00|1173|1172.6|1171.6|1171.2|1173|1172.6|1169.4|1169|129934
1619791500000|2021-04-30 14:05:00|1171.8|1171.4|1170.2|1169.8|1172.6|1172.2|1169.8|1169.4|73261
1619791800000|2021-04-30 14:10:00|1170.4|1170|1169.2|1168.8|1171|1170.6|1168.2|1168|91074
1619792100000|2021-04-30 14:15:00|1169.4|1169|1168.2|1167.8|1169.8|1169.4|1167.4|1167|80307
1619792400000|2021-04-30 14:20:00|1168|1168|1166.8|1166.6|1169.8|1169.2|1166.2|1165.8|105219
1619792700000|2021-04-30 14:25:00|1167|1166.8|1167|1166.6|1168.6|1168.2|1166.4|1166.2|85149
1619793000000|2021-04-30 14:30:00|1166.8|1166.4|1164|1163.8|1167|1166.4|1164|1163.6|86132
1619793300000|2021-04-30 14:35:00|1164.2|1164|1164|1163.6|1164.8|1164.6|1161.6|1161.2|103893
1619793600000|2021-04-30 14:40:00|1163.8|1163.4|1164.4|1164.2|1164.6|1164.4|1162.6|1162.2|119257
1619793900000|2021-04-30 14:45:00|1164.2|1164|1162.2|1161.8|1164.2|1164|1161.8|1161.4|136441
1619794200000|2021-04-30 14:50:00|1162.4|1162|1164.4|1164|1165|1164.8|1162.2|1161.8|93396
1619794500000|2021-04-30 14:55:00|1164.6|1164.2|1163.2|1162.8|1165|1164.6|1163.2|1162.8|75791
1619794800000|2021-04-30 15:00:00|1163|1162.6|1162|1161.8|1163.6|1163.2|1161.8|1161.6|83851
1619795100000|2021-04-30 15:05:00|1162.2|1162|1163.2|1162.8|1164.8|1164.6|1162|1161.8|150546
1619795400000|2021-04-30 15:10:00|1163|1163|1164.4|1164.2|1165.2|1165|1163|1162.8|107708
1619795700000|2021-04-30 15:15:00|1164.2|1164|1164.8|1164.6|1165.2|1164.8|1163.6|1163.4|133361
1619796000000|2021-04-30 15:20:00|1164.6|1164.4|1165.8|1165.6|1167.8|1167.6|1164.4|1164.2|176750
1619796300000|2021-04-30 15:25:00|1165.6|1165.4|1164.4|1164|1166.6|1166.2|1164.4|1164|197157
1620025200000|2021-05-03 07:00:00|1169.8|1167|1164.4|1163.6|1170|1169.4|1163.8|1163.6|307845
1620025500000|2021-05-03 07:05:00|1164.2|1163.4|1162|1161.6|1164.2|1163.4|1160|1159.4|98000
1620025800000|2021-05-03 07:10:00|1161.8|1161.4|1163.2|1162.6|1164.6|1163.8|1161.2|1160.4|128276
1620026100000|2021-05-03 07:15:00|1163|1162.4|1160.2|1159.8|1164.2|1164|1157.8|1157.4|141792
1620026400000|2021-05-03 07:20:00|1160|1160|1161.2|1160.8|1162.8|1162.4|1159.2|1158.8|137601
1620026700000|2021-05-03 07:25:00|1161|1160.6|1159|1158.6|1162|1161.6|1156.2|1155.6|197153
1620027000000|2021-05-03 07:30:00|1159.2|1158.8|1160|1159.6|1162|1161.8|1159.2|1158.8|98078
1620027300000|2021-05-03 07:35:00|1160.2|1159.8|1159.8|1159.2|1161.8|1161.6|1158.8|1158.2|130282
1620027600000|2021-05-03 07:40:00|1160|1159.4|1157.6|1157.2|1160|1159.8|1156.6|1156.4|86246
1620027900000|2021-05-03 07:45:00|1157.8|1157.4|1158.2|1157.8|1161.2|1160.6|1157.4|1157|154231
1620028200000|2021-05-03 07:50:00|1158.4|1158|1155.8|1155.4|1159|1158.6|1155.4|1154.8|175838
1620028500000|2021-05-03 07:55:00|1155.6|1155.2|1150.8|1150.2|1156.2|1155.8|1150.8|1150.2|152280
1620028800000|2021-05-03 08:00:00|1151|1150.4|1150|1149.4|1152.2|1151.8|1150|1149.4|110159
1620029100000|2021-05-03 08:05:00|1149.8|1149.6|1148|1147.6|1151|1150.6|1148|1147.6|215414
1620029400000|2021-05-03 08:10:00|1148.2|1147.8|1146|1145.6|1148.8|1148.6|1145.8|1145.4|138195
1620029700000|2021-05-03 08:15:00|1146.2|1145.8|1145.2|1144.8|1147.6|1147.2|1144.8|1144.6|85624
1620030000000|2021-05-03 08:20:00|1145|1144.6|1142.6|1142|1145.8|1145.6|1141.8|1141.6|147631
1620030300000|2021-05-03 08:25:00|1142.4|1141.6|1141|1140.8|1143|1142.8|1141|1140.6|147108
1620030600000|2021-05-03 08:30:00|1141.2|1140.6|1144.2|1143.8|1145.8|1145.4|1141.2|1140.6|120171
1620030900000|2021-05-03 08:35:00|1144|1144|1141.8|1141.6|1144.4|1144.2|1141.6|1141.2|67116
1620031200000|2021-05-03 08:40:00|1142|1141.4|1140.8|1140.4|1142|1141.6|1140.4|1140|77813
1620031500000|2021-05-03 08:45:00|1140.2|1140|1141.6|1141.4|1142|1141.8|1138.4|1138|109669
1620031800000|2021-05-03 08:50:00|1141.8|1141.6|1140.2|1140|1141.8|1141.6|1139.2|1139|117675
1620032100000|2021-05-03 08:55:00|1140.4|1140.2|1142.8|1142.6|1143.8|1143.4|1140|1139.8|67024
1620032400000|2021-05-03 09:00:00|1143|1142.8|1144.4|1144.2|1144.6|1144.4|1141.6|1141.2|86899
1620032700000|2021-05-03 09:05:00|1144.2|1144|1144|1143.6|1144.2|1144.2|1140.6|1140.2|122006
1620033000000|2021-05-03 09:10:00|1144.2|1143.8|1141.2|1141|1144.2|1143.8|1140.8|1140.4|78851
1620033300000|2021-05-03 09:15:00|1141|1140.8|1140.6|1140.4|1141.2|1140.8|1137.8|1137.4|245817
1620033600000|2021-05-03 09:20:00|1140.4|1140.2|1142.4|1142|1142.6|1142|1139.8|1139.4|198317
1620033900000|2021-05-03 09:25:00|1142.6|1142.2|1141.2|1140.8|1142.8|1142.6|1140.6|1140.2|69826
1620034200000|2021-05-03 09:30:00|1141.4|1141|1139.6|1139.2|1141.4|1141|1138.6|1138.2|117290
1620034500000|2021-05-03 09:35:00|1139.4|1139|1140|1139.6|1140.4|1140.2|1139|1138.8|38156
1620034800000|2021-05-03 09:40:00|1139.8|1139.8|1140.6|1140.2|1140.6|1140.4|1139|1138.6|57110
1620035100000|2021-05-03 09:45:00|1140.4|1140|1138.2|1137.6|1140.6|1140.4|1138|1137.6|55034
1620035400000|2021-05-03 09:50:00|1138|1137.8|1141|1140.8|1141.2|1140.8|1138|1137.8|51358
1620035700000|2021-05-03 09:55:00|1141.2|1140.6|1141|1140.6|1141.6|1141.2|1139.8|1139.4|62833
1620036000000|2021-05-03 10:00:00|1140.8|1140.4|1140.2|1139.8|1140.8|1140.6|1139.4|1139.2|37725
1620036300000|2021-05-03 10:05:00|1140|1140|1140|1139.6|1140.8|1140.4|1139.4|1139|49291
1620036600000|2021-05-03 10:10:00|1140.2|1139.8|1141|1140.6|1141|1140.8|1139.8|1139.6|42583
1620036900000|2021-05-03 10:15:00|1141.2|1140.8|1143|1142.6|1144|1143.4|1141.2|1140.8|60081
1620037200000|2021-05-03 10:20:00|1142.8|1142.4|1140.8|1140.4|1144|1143.6|1140.6|1140.4|55662
1620037500000|2021-05-03 10:25:00|1141|1140.6|1140|1139.6|1141|1140.6|1139.2|1138.8|159975
1620037800000|2021-05-03 10:30:00|1140.2|1139.8|1144.8|1144.4|1145.4|1145|1140.2|1139.8|57736
1620038100000|2021-05-03 10:35:00|1145|1144.6|1146.2|1145.8|1147.4|1147.2|1145|1144.6|47086
1620038400000|2021-05-03 10:40:00|1146|1145.6|1145.6|1145.2|1146.4|1146.2|1145.2|1144.8|48491
1620038700000|2021-05-03 10:45:00|1145.4|1145|1144.8|1144.4|1145.6|1145.2|1144.2|1143.8|27524
1620039000000|2021-05-03 10:50:00|1144.6|1144.6|1145.6|1145.2|1145.6|1145.2|1143.8|1143.6|25418
1620039300000|2021-05-03 10:55:00|1145.4|1145|1144.6|1144.2|1146|1145.8|1144.4|1144.2|37895
1620039600000|2021-05-03 11:00:00|1144.8|1144.4|1144.2|1144|1145|1144.6|1143|1142.6|62439
1620039900000|2021-05-03 11:05:00|1144.4|1144.2|1146|1145.6|1146|1145.6|1143.8|1143.6|27228
1620040200000|2021-05-03 11:10:00|1145.8|1145.4|1144.8|1144.4|1145.8|1145.4|1144.4|1144|42328
1620040500000|2021-05-03 11:15:00|1144.6|1144.2|1146|1145.8|1146|1145.8|1144.2|1144|47707
1620040800000|2021-05-03 11:20:00|1146.2|1146|1146.4|1146|1148|1147.8|1145.8|1145.6|85231
1620041100000|2021-05-03 11:25:00|1146.6|1146.2|1146.6|1146.2|1148|1147.8|1146|1145.6|78703
1620041400000|2021-05-03 11:30:00|1146.8|1146.4|1146.6|1146.2|1148.2|1148|1146.6|1146|46331
1620041700000|2021-05-03 11:35:00|1146.8|1146.4|1145|1144.6|1147.4|1147.2|1144.8|1144.4|67206
1620042000000|2021-05-03 11:40:00|1144.8|1144.4|1143.8|1143.4|1145|1144.8|1143.6|1143.4|41805
1620042300000|2021-05-03 11:45:00|1144|1143.6|1145.4|1145|1145.6|1145.2|1143.6|1143.2|27785
1620042600000|2021-05-03 11:50:00|1145.6|1145.2|1144|1143.6|1146|1145.6|1144|1143.6|33651
1620042900000|2021-05-03 11:55:00|1143.8|1143.4|1144.2|1143.6|1144.4|1144.2|1143.6|1143.2|56697
1620043200000|2021-05-03 12:00:00|1144|1143.8|1142.2|1141.8|1144.2|1143.8|1142|1141.6|40159
1620043500000|2021-05-03 12:05:00|1142.4|1142|1141.6|1141.2|1142.8|1142.6|1140.8|1140.6|79592
1620043800000|2021-05-03 12:10:00|1141.4|1141|1140.8|1140.6|1142|1141.8|1140.4|1140|79768
1620044100000|2021-05-03 12:15:00|1141|1140.8|1141.2|1140.6|1142.4|1142.2|1140.6|1140.2|97090
1620044400000|2021-05-03 12:20:00|1141.4|1140.8|1141|1140.6|1141.4|1141.2|1140.2|1140|28525
1620044700000|2021-05-03 12:25:00|1140.8|1140.4|1141|1140.6|1141.6|1141.4|1139.4|1139|118066
1620045000000|2021-05-03 12:30:00|1140.8|1140.8|1140|1139.8|1141|1140.8|1138.6|1138.2|39257
1620045300000|2021-05-03 12:35:00|1139.8|1139.6|1141.4|1141|1141.6|1141.2|1139.2|1138.8|49737
1620045600000|2021-05-03 12:40:00|1141.8|1141.2|1140.6|1140.2|1141.8|1141.4|1140|1139.6|34712
1620045900000|2021-05-03 12:45:00|1140.4|1140|1140.2|1139.8|1141.4|1141|1139.6|1139.4|54610
1620046200000|2021-05-03 12:50:00|1140|1140|1140.2|1140|1141|1140.8|1139.8|1139.4|55835
1620046500000|2021-05-03 12:55:00|1140|1139.8|1139.2|1139|1140.4|1140|1139.2|1138.8|57841
1620046800000|2021-05-03 13:00:00|1139|1138.8|1140|1139.6|1141.8|1141.4|1138.6|1138.2|25119
1620047100000|2021-05-03 13:05:00|1139.8|1139.8|1139.4|1139|1140.2|1140|1138.2|1137.8|114954
1620047400000|2021-05-03 13:10:00|1139.6|1139.2|1140.2|1139.8|1140.2|1139.8|1138.6|1138.2|75472
1620047700000|2021-05-03 13:15:00|1140|1140|1140|1139.6|1141|1140.6|1139.8|1139.4|42023
1620048000000|2021-05-03 13:20:00|1139.8|1139.4|1140.4|1140|1140.6|1140.4|1139.4|1139.2|44436
1620048300000|2021-05-03 13:25:00|1140.6|1140.2|1142|1141.6|1142.2|1142|1140.6|1140.2|78245
1620048600000|2021-05-03 13:30:00|1142.2|1141.8|1145|1144.6|1145|1144.6|1142|1141.6|186565
1620048900000|2021-05-03 13:35:00|1145.2|1144.8|1145|1144.6|1146.2|1145.8|1144|1143.8|107989
1620049200000|2021-05-03 13:40:00|1145.2|1144.8|1146.2|1145.6|1148.4|1148.2|1145|1144.6|162645
1620049500000|2021-05-03 13:45:00|1146.4|1145.8|1144.4|1144|1146.4|1146|1141|1140.6|159880
1620049800000|2021-05-03 13:50:00|1144.2|1143.8|1141|1140.6|1145.6|1145.2|1140.4|1140|138317
1620050100000|2021-05-03 13:55:00|1141.2|1140.8|1139.8|1139.2|1142.2|1142|1139.4|1139|137457
1620050400000|2021-05-03 14:00:00|1139.6|1139|1138|1137.8|1139.6|1139|1135.6|1135.2|208078
1620050700000|2021-05-03 14:05:00|1137.8|1137.6|1138.2|1137.8|1140.2|1140|1137.6|1137.2|169598
1620051000000|2021-05-03 14:10:00|1138|1138|1136.8|1136.4|1138.4|1138.2|1136.2|1136|126593
1620051300000|2021-05-03 14:15:00|1137|1136.6|1136.8|1136.4|1137.8|1137.4|1136.4|1136|55138
1620051600000|2021-05-03 14:20:00|1137|1136.2|1135.2|1135|1137|1136.6|1134.8|1134.4|60724
1620051900000|2021-05-03 14:25:00|1135|1134.8|1134.2|1133.8|1136.6|1136.2|1132.8|1132.6|180753
1620052200000|2021-05-03 14:30:00|1134.4|1134|1136.6|1136.2|1136.6|1136.2|1133.6|1133|124916
1620052500000|2021-05-03 14:35:00|1136.8|1136.4|1138.4|1138|1139|1138.8|1136.8|1136.4|105627
1620052800000|2021-05-03 14:40:00|1138.2|1137.8|1139.8|1139.4|1141.4|1141.2|1138.2|1137.8|98805
1620053100000|2021-05-03 14:45:00|1139.6|1139.2|1139.2|1139|1140.2|1140|1139|1138.8|68258
1620053400000|2021-05-03 14:50:00|1139.4|1139.2|1140.2|1139.8|1140.8|1140.4|1138.4|1137.8|79775
1620053700000|2021-05-03 14:55:00|1140.4|1140|1140.2|1139.8|1140.8|1140.6|1139.6|1139.2|69864
1620054000000|2021-05-03 15:00:00|1140.4|1140|1140|1139.6|1141.2|1141|1139.6|1139.4|92260
1620054300000|2021-05-03 15:05:00|1139.6|1139.8|1140.4|1140|1141.4|1141|1139.6|1139.4|150815
1620054600000|2021-05-03 15:10:00|1140.2|1139.8|1140.4|1140|1142.2|1141.8|1139.6|1139.2|182469
1620054900000|2021-05-03 15:15:00|1140.2|1139.8|1139.6|1139.2|1141.2|1140.6|1139.6|1139.2|124650
1620055200000|2021-05-03 15:20:00|1139.8|1139.4|1140.8|1140.4|1141.2|1141|1139.2|1138.8|118838
1620055500000|2021-05-03 15:25:00|1140.6|1140.6|1139.2|1138.6|1141|1140.8|1139|1138.6|99110
1620111600000|2021-05-04 07:00:00|1140|1139|1146.6|1145.6|1149|1147.8|1140|1139|223872
1620111900000|2021-05-04 07:05:00|1146.8|1145.8|1146.2|1145.6|1149.6|1149|1145|1144.4|72065
1620112200000|2021-05-04 07:10:00|1146.4|1145.8|1145|1144.4|1149|1148.4|1144.4|1143.8|101213
1620112500000|2021-05-04 07:15:00|1144.8|1144.2|1145.2|1144.6|1145.6|1145|1142.4|1142|54327
1620112800000|2021-05-04 07:20:00|1145|1144.4|1139.8|1139.4|1148|1147.2|1139.6|1139|120452
1620113100000|2021-05-04 07:25:00|1139.6|1139.2|1139|1138.4|1140.4|1139.6|1137.4|1137|86246
1620113400000|2021-05-04 07:30:00|1138.8|1138.2|1134.8|1134.4|1139|1138.4|1134|1133.6|223640
1620113700000|2021-05-04 07:35:00|1134.6|1134.2|1138.2|1137.6|1138.4|1137.6|1133|1132.8|99847
1620114000000|2021-05-04 07:40:00|1138.4|1137.4|1133|1132.6|1139.2|1138.4|1132.8|1132.4|54424
1620114300000|2021-05-04 07:45:00|1132.8|1132.4|1134.6|1134.2|1134.8|1134.4|1130.8|1130.4|170660
1620114600000|2021-05-04 07:50:00|1134.4|1133.8|1137.6|1137.2|1138.8|1138.2|1133.2|1132.6|75862
1620114900000|2021-05-04 07:55:00|1137.8|1137.4|1137.2|1136.6|1138.2|1137.8|1136.6|1136.4|57450
1620115200000|2021-05-04 08:00:00|1137|1136.4|1135.2|1134.8|1137.6|1137.2|1134.2|1133.8|140130
1620115500000|2021-05-04 08:05:00|1135|1135|1133.6|1133|1135.4|1135.2|1133|1132.4|40721
1620115800000|2021-05-04 08:10:00|1133.4|1133.2|1132.4|1131.8|1135|1134.4|1131.6|1131|63880
1620116100000|2021-05-04 08:15:00|1132.2|1131.6|1136|1135.6|1136|1135.8|1130.8|1130.4|146780
1620116400000|2021-05-04 08:20:00|1135.8|1135.4|1136.2|1135.8|1137|1136.8|1135.6|1135.2|42505
1620116700000|2021-05-04 08:25:00|1136.4|1136|1135.2|1135|1137.2|1136.8|1134.4|1134|51487
1620117000000|2021-05-04 08:30:00|1135.4|1135.2|1132.8|1132.6|1136.2|1135.8|1132.8|1132.4|75219
1620117300000|2021-05-04 08:35:00|1132.6|1132.4|1129.4|1129|1133|1132.6|1128.4|1128|187670
1620117600000|2021-05-04 08:40:00|1129.2|1129.4|1133.4|1133|1133.4|1133.2|1129.2|1129|73849
1620117900000|2021-05-04 08:45:00|1133.6|1133.2|1132.6|1132.2|1134.8|1134.4|1132.4|1132.2|14868
1620118200000|2021-05-04 08:50:00|1132.8|1132.4|1133.2|1132.8|1134.2|1133.8|1132.6|1132.4|54158
1620118500000|2021-05-04 08:55:00|1133.4|1133|1134.6|1134.2|1134.8|1134.6|1133.2|1133|33008
1620118800000|2021-05-04 09:00:00|1134.4|1134|1134.8|1134.4|1134.8|1134.6|1133.6|1133.2|26606
1620119100000|2021-05-04 09:05:00|1135|1134.6|1135|1134.6|1135|1134.8|1132.6|1132.4|105715
1620119400000|2021-05-04 09:10:00|1134.8|1134.4|1135.2|1134.8|1135.6|1135.4|1134|1133.6|57952
1620119700000|2021-05-04 09:15:00|1135|1134.6|1135.6|1135.2|1136|1135.8|1134.2|1133.8|52022
1620120000000|2021-05-04 09:20:00|1135.4|1135|1133.6|1133.2|1135.8|1135.4|1132.8|1132.4|51174
1620120300000|2021-05-04 09:25:00|1133.4|1133|1132.2|1132|1134.2|1134|1132.2|1132|91570
1620120600000|2021-05-04 09:30:00|1132|1131.8|1130.8|1130.4|1133|1132.6|1130.8|1130.4|70862
1620120900000|2021-05-04 09:35:00|1130.6|1130.2|1131.6|1131.4|1133.2|1132.8|1129.2|1129|52756
1620121200000|2021-05-04 09:40:00|1131.4|1131.2|1132|1131.8|1133.8|1133.4|1130.2|1130|94602
1620121500000|2021-05-04 09:45:00|1131.8|1131.6|1130.4|1130.2|1131.8|1131.6|1130.2|1130|31358
1620121800000|2021-05-04 09:50:00|1130.6|1130.4|1131|1130.6|1132|1131.6|1129.8|1129.6|34365
1620122100000|2021-05-04 09:55:00|1131.2|1130.8|1130.8|1130.4|1131.4|1131|1129|1128.8|77750
1620122400000|2021-05-04 10:00:00|1131|1130.6|1129.4|1129|1132|1131.6|1128.6|1128.4|54336
1620122700000|2021-05-04 10:05:00|1129.6|1129.2|1129.4|1129.2|1129.8|1129.4|1128.8|1128.6|23749
1620123000000|2021-05-04 10:10:00|1129.6|1129.4|1131.4|1131|1131.4|1131.2|1129.6|1129.2|22766
1620123300000|2021-05-04 10:15:00|1131.6|1131.2|1131.6|1131.4|1133|1132.6|1131|1130.6|35061
1620123600000|2021-05-04 10:20:00|1131.8|1131.6|1132.6|1132.2|1133.4|1133|1131.8|1131.6|54585
1620123900000|2021-05-04 10:25:00|1132.8|1132.4|1133|1132.6|1133|1132.8|1131.4|1131|26194
1620124200000|2021-05-04 10:30:00|1133.2|1132.8|1134.6|1134.2|1135.4|1135|1133.2|1132.8|124189
1620124500000|2021-05-04 10:35:00|1134.8|1134.4|1134.4|1134|1135|1134.6|1134|1133.6|26638
1620124800000|2021-05-04 10:40:00|1134.2|1133.8|1132.4|1132|1134.2|1133.8|1132.2|1131.8|24407
1620125100000|2021-05-04 10:45:00|1132.2|1131.8|1131.2|1130.8|1132.4|1132|1130.6|1130.4|61601
1620125400000|2021-05-04 10:50:00|1131.4|1131|1133.4|1133|1133.6|1133.2|1131.2|1131|34799
1620125700000|2021-05-04 10:55:00|1133.6|1133.2|1132.8|1132.4|1134.6|1134.2|1132.4|1132.2|48660
1620126000000|2021-05-04 11:00:00|1133|1132|1134|1133.6|1134.4|1133.8|1132.6|1132|27696
1620126300000|2021-05-04 11:05:00|1134.2|1133.4|1134|1133.6|1134.2|1133.8|1133.4|1133.2|18742
1620126600000|2021-05-04 11:10:00|1134.2|1133.8|1135.2|1135|1135.4|1135|1134.2|1133.8|51265
1620126900000|2021-05-04 11:15:00|1135|1134.8|1137.2|1136.8|1137.6|1137.2|1134.6|1134.4|81159
1620127200000|2021-05-04 11:20:00|1137|1136.6|1134.8|1134.6|1137.8|1137.6|1134.8|1134.6|84979
1620127500000|2021-05-04 11:25:00|1135|1134.8|1134.6|1134.2|1135.4|1135|1133.8|1133.4|70065
1620127800000|2021-05-04 11:30:00|1134.4|1134.4|1133|1132.6|1135.6|1135.4|1132.8|1132.6|121027
1620128100000|2021-05-04 11:35:00|1132.8|1132.8|1130.6|1130.2|1133.4|1133|1130.4|1130.2|63131
1620128400000|2021-05-04 11:40:00|1130.8|1130.4|1126.6|1126.2|1131|1130.6|1121.4|1121|367463
1620128700000|2021-05-04 11:45:00|1126.4|1126|1126.2|1125.8|1127.2|1126.8|1123.8|1123.4|141327
1620129000000|2021-05-04 11:50:00|1126|1125.6|1127|1126.4|1128.4|1128|1122.2|1121.8|273656
1620129300000|2021-05-04 11:55:00|1126.8|1126.2|1124.4|1124|1127|1126.6|1123.6|1123.2|64382
1620129600000|2021-05-04 12:00:00|1124.2|1123.8|1122.8|1122.4|1124.6|1124.2|1122|1121.8|65584
1620129900000|2021-05-04 12:05:00|1122.6|1122.2|1121.8|1121.2|1125.4|1124.8|1121.2|1120.4|72646
1620130200000|2021-05-04 12:10:00|1122|1121.4|1117.2|1116.8|1122|1121.6|1116|1115.6|208219
1620130500000|2021-05-04 12:15:00|1117|1116.6|1114.8|1114.2|1117.4|1116.8|1114.4|1114|148717
1620130800000|2021-05-04 12:20:00|1114.6|1114|1113.6|1113|1114.6|1114.2|1112.2|1112|107307
1620131100000|2021-05-04 12:25:00|1113.4|1113.2|1111.8|1111.4|1114|1113.4|1108.8|1108.6|177135
1620131400000|2021-05-04 12:30:00|1111.6|1111.2|1115.8|1115.4|1115.8|1115.4|1111|1110.4|108441
1620131700000|2021-05-04 12:35:00|1115.6|1115.2|1113|1112.4|1115.6|1115.2|1111.6|1111.2|102013
1620132000000|2021-05-04 12:40:00|1112.8|1112.2|1112.2|1111.6|1113|1112.4|1109.8|1109.4|149096
1620132300000|2021-05-04 12:45:00|1112|1111.4|1111|1110.4|1112|1111.4|1109.4|1109|72057
1620132600000|2021-05-04 12:50:00|1110.8|1110.6|1113|1112.4|1115.4|1115.2|1110|1109.6|143757
1620132900000|2021-05-04 12:55:00|1112.8|1112.2|1108.6|1108|1112.8|1112.2|1108.4|1108|105220
1620133200000|2021-05-04 13:00:00|1108.4|1108.2|1107.2|1106.6|1109.6|1109.2|1105.6|1105.2|138362
1620133500000|2021-05-04 13:05:00|1107|1106.8|1106|1105.6|1107.2|1106.8|1103|1102.6|139774
1620133800000|2021-05-04 13:10:00|1106.2|1105.8|1109|1108.6|1109.6|1109.2|1105.8|1105.6|67488
1620134100000|2021-05-04 13:15:00|1108.8|1108.8|1108.6|1108.2|1110|1109.8|1108.4|1108|97933
1620134400000|2021-05-04 13:20:00|1108.4|1108|1108.6|1108|1108.6|1108.4|1106.4|1105.8|75404
1620134700000|2021-05-04 13:25:00|1108.8|1108.2|1112|1111.6|1112.2|1111.8|1108.6|1108.2|176760
1620135000000|2021-05-04 13:30:00|1111.8|1111.4|1123.6|1123|1123.6|1123.2|1111.4|1111|373659
1620135300000|2021-05-04 13:35:00|1123|1122.8|1121.8|1121.2|1124.8|1124.4|1117|1116.8|139278
1620135600000|2021-05-04 13:40:00|1121.6|1121.4|1117.2|1116.8|1122.6|1122|1116.8|1116.4|96343
1620135900000|2021-05-04 13:45:00|1117|1116.6|1109.8|1109.4|1117|1116.6|1109.4|1109|106046
1620136200000|2021-05-04 13:50:00|1110|1109.6|1107|1106.6|1110|1109.8|1105.2|1105|135679
1620136500000|2021-05-04 13:55:00|1106.8|1106.4|1105|1104.6|1107.4|1106.8|1103.6|1103|106016
1620136800000|2021-05-04 14:00:00|1104.8|1104.4|1098.8|1098.4|1104.8|1104.4|1098.8|1098.4|245728
1620137100000|2021-05-04 14:05:00|1099|1098.6|1098.4|1098|1102.6|1102.2|1098.2|1098|261753
1620137400000|2021-05-04 14:10:00|1098|1095.2|1097.6|1097|1099.2|1098.8|1095.4|1095|413527
1620137700000|2021-05-04 14:15:00|1097.4|1096.8|1105.2|1104.6|1105.6|1105.2|1094.6|1094.2|311317
1620138000000|2021-05-04 14:20:00|1105|1104.4|1106|1105.6|1106.8|1106.2|1102.6|1102.2|157170
1620138300000|2021-05-04 14:25:00|1105.8|1105.4|1104.6|1104|1108.2|1107.8|1103.2|1102.6|242299
1620138600000|2021-05-04 14:30:00|1104.4|1104.2|1101.6|1101.2|1105.2|1104.8|1100.6|1100.4|168684
1620138900000|2021-05-04 14:35:00|1101.8|1101.4|1108.2|1107.6|1108.2|1108|1101.2|1101|194764
1620139200000|2021-05-04 14:40:00|1108|1107.4|1106|1105.6|1108.6|1108.2|1104.6|1104.2|273837
1620139500000|2021-05-04 14:45:00|1105.8|1105.4|1106|1105.6|1107|1106.8|1104|1103.6|137531
1620139800000|2021-05-04 14:50:00|1105.8|1105.4|1103.8|1103.4|1105.8|1105.4|1101.6|1101.2|175143
1620140100000|2021-05-04 14:55:00|1103.6|1103.2|1099.6|1099.2|1105.2|1104.8|1099.6|1099|101218
1620140400000|2021-05-04 15:00:00|1099.4|1099|1102.8|1102.6|1103.4|1103|1098|1097.8|171937
1620140700000|2021-05-04 15:05:00|1103|1102.8|1101.6|1101.2|1103|1102.8|1099.4|1099|112652
1620141000000|2021-05-04 15:10:00|1101.8|1101.4|1098.8|1098.4|1101.8|1101.4|1098|1097.6|118346
1620141300000|2021-05-04 15:15:00|1098.6|1098.2|1099.8|1099.2|1100.8|1100.4|1098.4|1098.2|157320
1620141600000|2021-05-04 15:20:00|1099.6|1099.4|1101|1100.6|1101.6|1101.2|1098.4|1098|211047
1620141900000|2021-05-04 15:25:00|1100.8|1100.4|1099.6|1099|1101.4|1101|1098.8|1098.6|156289
1620198000000|2021-05-05 07:00:00|1126|1125|1129|1128.2|1132.8|1132.2|1126|1125|456109
1620198300000|2021-05-05 07:05:00|1129.4|1128.8|1134.4|1133.4|1141|1140.4|1129.4|1128.8|731429
1620198600000|2021-05-05 07:10:00|1134.2|1133.6|1133.4|1132.8|1139|1138.6|1133.2|1132.4|150009
1620198900000|2021-05-05 07:15:00|1133.6|1133|1130.6|1129.8|1134.4|1133.6|1128.8|1128.4|166437
1620199200000|2021-05-05 07:20:00|1130.4|1129.6|1135.2|1134.8|1135.2|1134.8|1129.6|1129.2|128780
1620199500000|2021-05-05 07:25:00|1135|1134.6|1133|1132.6|1136.2|1135.4|1132|1131.6|168190
1620199800000|2021-05-05 07:30:00|1132.8|1132.4|1133|1132.6|1135|1134.4|1131.8|1131.4|59301
1620200100000|2021-05-05 07:35:00|1133.2|1132.8|1137.4|1137|1137.8|1137.4|1132.8|1132.4|122408
1620200400000|2021-05-05 07:40:00|1137.6|1137.2|1137.8|1137.2|1140.4|1140.2|1137.2|1136.6|157064
1620200700000|2021-05-05 07:45:00|1138|1137.4|1140.4|1140|1140.6|1140.4|1137.2|1136.8|142032
1620201000000|2021-05-05 07:50:00|1140.6|1140.2|1137.8|1137.4|1141.8|1141.6|1137.6|1137|114569
1620201300000|2021-05-05 07:55:00|1137.6|1137.2|1135.2|1134.8|1138.2|1137.6|1134.8|1134.4|84319
1620201600000|2021-05-05 08:00:00|1135.4|1135|1133.2|1132.6|1137|1136.6|1132.6|1132|85540
1620201900000|2021-05-05 08:05:00|1133|1132.4|1132.6|1132.2|1133.6|1133.2|1131.8|1131.6|66930
1620202200000|2021-05-05 08:10:00|1132.8|1132.4|1133.4|1133|1135|1134.8|1132.2|1132|127812
1620202500000|2021-05-05 08:15:00|1133.6|1133.2|1137|1136.8|1138|1137.4|1133.6|1133.2|98351
1620202800000|2021-05-05 08:20:00|1136.8|1136.6|1132.6|1132.2|1138|1137.6|1132.6|1132|55250
1620203100000|2021-05-05 08:25:00|1132.8|1132|1131.8|1131.4|1134.4|1133.8|1131.6|1131.4|64972
1620203400000|2021-05-05 08:30:00|1131.6|1131.2|1131|1130.6|1132.2|1132|1130|1129.8|60505
1620203700000|2021-05-05 08:35:00|1131.2|1130.8|1129.2|1128.8|1131.6|1131.2|1128.8|1128.4|41692
1620204000000|2021-05-05 08:40:00|1129.4|1129|1129|1128.6|1129.6|1129.2|1128|1127.6|36506
1620204300000|2021-05-05 08:45:00|1129.2|1128.8|1128.4|1128|1131.8|1131.4|1128.2|1128|36796
1620204600000|2021-05-05 08:50:00|1128.2|1127.8|1126.2|1125.8|1128.8|1128.4|1125|1124.6|97577
1620204900000|2021-05-05 08:55:00|1126.4|1126|1127|1126.6|1128.6|1128.4|1126.2|1125.8|22602
1620205200000|2021-05-05 09:00:00|1126.8|1126.4|1127.4|1127|1128|1127.6|1125.4|1125|69448
1620205500000|2021-05-05 09:05:00|1127.6|1127.2|1126.6|1126.2|1128.4|1128|1126.6|1126|81772
1620205800000|2021-05-05 09:10:00|1126.8|1126.4|1127.2|1126.8|1127.6|1127.2|1126|1125.6|37628
1620206100000|2021-05-05 09:15:00|1127.4|1127|1127.6|1127.2|1128.8|1128.4|1127|1126.6|18101
1620206400000|2021-05-05 09:20:00|1127.4|1127|1128.8|1128.4|1129.8|1129.4|1127.2|1126.8|98536
1620206700000|2021-05-05 09:25:00|1129|1128.6|1127.8|1127.4|1129.8|1129.6|1127.6|1127.2|41049
1620207000000|2021-05-05 09:30:00|1127.6|1127.6|1127.6|1127.2|1128.8|1128.4|1127.2|1126.8|37746
1620207300000|2021-05-05 09:35:00|1127.4|1127|1126.8|1126.4|1127.4|1127|1125.8|1125.4|22759
1620207600000|2021-05-05 09:40:00|1126.6|1126.2|1125.2|1124.6|1126.8|1126.2|1123.8|1123.4|76904
1620207900000|2021-05-05 09:45:00|1125.4|1124.8|1123.6|1123.2|1125.8|1125.4|1123.4|1123|45763
1620208200000|2021-05-05 09:50:00|1123.8|1123.4|1124.4|1124.2|1124.6|1124.4|1123.8|1123.2|10006
1620208500000|2021-05-05 09:55:00|1124.6|1124|1125.4|1125|1126.8|1126.2|1124.6|1124|42170
1620208800000|2021-05-05 10:00:00|1125.6|1125.2|1122.8|1122.4|1126.6|1126.2|1122.8|1122.4|22288
1620209100000|2021-05-05 10:05:00|1123|1122.6|1122.4|1122|1123.4|1123|1122|1121.6|70551
1620209400000|2021-05-05 10:10:00|1122.2|1121.8|1124.2|1123.8|1124.2|1123.8|1122.2|1121.8|16413
1620209700000|2021-05-05 10:15:00|1124.4|1124|1124|1123.6|1124.6|1124.4|1123.2|1123|25491
1620210000000|2021-05-05 10:20:00|1124.2|1123.8|1126|1125.6|1126|1125.6|1123.8|1123.4|26490
1620210300000|2021-05-05 10:25:00|1125.8|1125.4|1124.6|1124.2|1125.8|1125.4|1123.6|1123.2|33933
1620210600000|2021-05-05 10:30:00|1124.8|1124.4|1125|1124.6|1125.4|1125|1123.4|1123.2|44210
1620210900000|2021-05-05 10:35:00|1124.8|1124.4|1124.6|1124.4|1125.4|1125|1123.6|1123.2|37947
1620211200000|2021-05-05 10:40:00|1124.8|1124.6|1124.8|1124.4|1125|1124.8|1123.4|1123|29917
1620211500000|2021-05-05 10:45:00|1125|1124.6|1123.6|1123.2|1125|1124.6|1123.4|1123|28757
1620211800000|2021-05-05 10:50:00|1123.8|1123|1122.8|1122.4|1123.8|1123|1121.4|1121|55143
1620212100000|2021-05-05 10:55:00|1123|1122.6|1123|1122.6|1125|1124.6|1122.8|1122.2|27085
1620212400000|2021-05-05 11:00:00|1125.8|1123.4|1125|1124.6|1125.8|1124.8|1123.4|1123|47319
1620212700000|2021-05-05 11:05:00|1124.8|1124.4|1123.8|1123.4|1125.6|1125.2|1123.6|1123.2|51376
1620213000000|2021-05-05 11:10:00|1124|1123.6|1123.6|1123.2|1124.2|1123.8|1123.4|1123.2|8591
1620213300000|2021-05-05 11:15:00|1123.2|1123|1123.2|1122.8|1123.6|1123.2|1122.4|1121.8|11408
1620213600000|2021-05-05 11:20:00|1123|1122.6|1124|1123.6|1124|1123.6|1121.8|1121.4|5634
1620213900000|2021-05-05 11:25:00|1123.8|1123.4|1124.4|1124|1125.8|1125.2|1123.6|1123.4|43023
1620214200000|2021-05-05 11:30:00|1124.6|1124.2|1126|1125.6|1126.6|1126.2|1124|1123.6|50056
1620214500000|2021-05-05 11:35:00|1125.8|1125.4|1124.2|1123.8|1126.6|1126.2|1124|1123.8|35110
1620214800000|2021-05-05 11:40:00|1124.4|1124|1124.6|1124.2|1125.2|1124.8|1124|1123.6|22073
1620215100000|2021-05-05 11:45:00|1124.8|1124.4|1123.4|1123|1124.8|1124.4|1123.4|1123|13836
1620215400000|2021-05-05 11:50:00|1123.2|1122.8|1124.4|1124|1124.8|1124.4|1123|1122.6|19206
1620215700000|2021-05-05 11:55:00|1124.6|1124.2|1125.2|1124.8|1126|1125.6|1124.4|1124.2|34323
1620216000000|2021-05-05 12:00:00|1125.4|1125|1126.2|1125.8|1126.4|1126.2|1124.8|1124.4|51909
1620216300000|2021-05-05 12:05:00|1126.4|1126|1127|1126.6|1127.6|1127.4|1126.2|1125.8|44876
1620216600000|2021-05-05 12:10:00|1126.8|1126.4|1126.8|1126.4|1127|1126.8|1126|1125.8|42181
1620216900000|2021-05-05 12:15:00|1126.6|1126.2|1127.4|1127|1128.8|1128.6|1126.6|1126.2|40217
1620217200000|2021-05-05 12:20:00|1127.6|1127.4|1126.6|1126.2|1128.4|1128|1126.4|1126|15056
1620217500000|2021-05-05 12:25:00|1126.8|1126.4|1129.2|1128.8|1129.2|1129|1126.8|1126.4|50828
1620217800000|2021-05-05 12:30:00|1129.4|1129|1128|1127.6|1130.2|1129.8|1127.8|1127.6|43293
1620218100000|2021-05-05 12:35:00|1128.2|1127.8|1128.4|1128|1128.8|1128.4|1127.2|1126.8|38918
1620218400000|2021-05-05 12:40:00|1128.2|1127.8|1129.4|1129|1130|1129.6|1128.2|1127.8|32375
1620218700000|2021-05-05 12:45:00|1129.2|1128.8|1128.8|1128.6|1129.2|1128.8|1127.6|1127.2|62825
1620219000000|2021-05-05 12:50:00|1129|1128.8|1130.2|1129.8|1130.8|1130.4|1128.8|1128.2|42718
1620219300000|2021-05-05 12:55:00|1130|1129.6|1129.6|1129.2|1131|1130.6|1129.4|1129.2|38560
1620219600000|2021-05-05 13:00:00|1129.4|1129|1127.6|1127.2|1129.6|1129.2|1126.8|1126.6|24333
1620219900000|2021-05-05 13:05:00|1127.8|1127.4|1128.6|1128.2|1130.8|1130.4|1127.6|1127.4|28174
1620220200000|2021-05-05 13:10:00|1128.8|1128.4|1128.6|1128.2|1130|1129.6|1128.6|1128.2|19821
1620220500000|2021-05-05 13:15:00|1128.4|1128.4|1127|1126.6|1128.6|1128.4|1126.8|1126.4|29730
1620220800000|2021-05-05 13:20:00|1126.8|1126.4|1126.4|1126|1127.4|1127.2|1126.2|1125.8|45946
1620221100000|2021-05-05 13:25:00|1126.2|1125.8|1128.4|1127.8|1128.6|1128.2|1125.2|1125|50404
1620221400000|2021-05-05 13:30:00|1128.6|1128|1123.2|1123|1129|1128.6|1123.2|1123|150371
1620221700000|2021-05-05 13:35:00|1123.4|1122.8|1125|1124.4|1126.4|1126|1120.8|1120.4|165916
1620222000000|2021-05-05 13:40:00|1124.8|1124.2|1126.4|1125.8|1126.4|1125.8|1122.4|1122|88573
1620222300000|2021-05-05 13:45:00|1126.6|1126|1129|1128.4|1130.4|1130|1126.4|1126|143791
1620222600000|2021-05-05 13:50:00|1128.8|1128.6|1130.6|1130.2|1131.8|1131.4|1128.6|1128.2|80143
1620222900000|2021-05-05 13:55:00|1130.8|1130.4|1129.6|1129|1130.8|1130.6|1128.8|1128.6|47308
1620223200000|2021-05-05 14:00:00|1129.4|1128.8|1128.4|1128|1131|1130.4|1127|1126.8|111541
1620223500000|2021-05-05 14:05:00|1128.2|1127.8|1128.4|1128|1128.4|1128|1125|1124.6|89142
1620223800000|2021-05-05 14:10:00|1128.2|1127.8|1129.8|1129.4|1130.8|1130.2|1127.8|1127.4|80747
1620224100000|2021-05-05 14:15:00|1130|1129.6|1130|1129.6|1131|1130.6|1128.6|1128.2|49132
1620224400000|2021-05-05 14:20:00|1129.8|1129.4|1129.6|1129.2|1130|1129.8|1128.2|1127.8|73981
1620224700000|2021-05-05 14:25:00|1129.8|1129.4|1128.6|1128.2|1130.2|1130|1127.6|1127|92745
1620225000000|2021-05-05 14:30:00|1128.4|1128|1129|1128.6|1129.4|1129.2|1127.6|1127.4|74967
1620225300000|2021-05-05 14:35:00|1128.8|1128.8|1131.6|1131.2|1132.2|1132|1128.8|1128.6|112226
1620225600000|2021-05-05 14:40:00|1131.8|1131.6|1133.6|1133.2|1133.8|1133.4|1131.6|1131.4|101305
1620225900000|2021-05-05 14:45:00|1133.8|1133.4|1134.6|1134.2|1134.6|1134.2|1132.8|1132.4|116655
1620226200000|2021-05-05 14:50:00|1134.4|1134|1133.6|1133.2|1135|1134.6|1133|1132.8|88692
1620226500000|2021-05-05 14:55:00|1133.8|1133.4|1134.6|1134.2|1135.2|1135|1133.6|1133.4|69474
1620226800000|2021-05-05 15:00:00|1134.8|1134.4|1135|1134.8|1136|1135.8|1134.2|1133.8|51997
1620227100000|2021-05-05 15:05:00|1135.2|1135|1135.6|1135.2|1137|1136.6|1135|1134.8|94887
1620227400000|2021-05-05 15:10:00|1135.8|1135|1135|1134.6|1137.8|1137.4|1134.8|1134.6|154549
1620227700000|2021-05-05 15:15:00|1134.8|1134.8|1134.2|1134|1136.8|1136.4|1133.8|1133.4|133819
1620228000000|2021-05-05 15:20:00|1134.4|1133.8|1133.8|1133.4|1135.2|1134.8|1133.6|1133.4|141934
1620228300000|2021-05-05 15:25:00|1133.6|1133.6|1135|1134.2|1135.4|1134.8|1132.6|1132.2|92614
1620284400000|2021-05-06 07:00:00|1137|1134.2|1137.2|1136|1137.6|1136.4|1129.6|1128.4|175797
1620284700000|2021-05-06 07:05:00|1137|1135.8|1142.4|1141.4|1143|1142.4|1134.6|1134|240268
1620285000000|2021-05-06 07:10:00|1142.2|1141.2|1141.6|1140.8|1143.8|1143|1137|1136.6|129573
1620285300000|2021-05-06 07:15:00|1141.4|1141|1140|1139.6|1143.8|1143.2|1139.8|1139|95283
1620285600000|2021-05-06 07:20:00|1140.2|1139.4|1142.4|1142|1144.6|1144|1139.4|1139|155500
1620285900000|2021-05-06 07:25:00|1142.2|1141.8|1147|1146.6|1148.6|1148|1142.2|1141.6|133778
1620286200000|2021-05-06 07:30:00|1146.8|1146.8|1145|1144.6|1147.2|1147|1143.4|1143|124237
1620286500000|2021-05-06 07:35:00|1145.2|1144.8|1143.8|1143.4|1147|1146.6|1143.4|1142.8|95593
1620286800000|2021-05-06 07:40:00|1144|1143.2|1145.4|1144.8|1146.6|1146.2|1144|1143.2|77882
1620287100000|2021-05-06 07:45:00|1145.6|1145|1144.8|1144.6|1146.2|1145.6|1142.8|1142.6|86096
1620287400000|2021-05-06 07:50:00|1144.6|1144.4|1142.4|1142|1144.8|1144.4|1140.4|1140|108968
1620287700000|2021-05-06 07:55:00|1142.2|1141.8|1142.4|1142|1144|1143.2|1140.2|1139.8|79818
1620288000000|2021-05-06 08:00:00|1142.2|1141.8|1141.2|1140.6|1144.4|1143.8|1140.6|1140.2|78145
1620288300000|2021-05-06 08:05:00|1141.4|1140.8|1142.6|1142.2|1143|1142.2|1139.8|1139.4|68722
1620288600000|2021-05-06 08:10:00|1142.4|1142|1140|1139.6|1143.4|1142.8|1139.8|1139.4|45554
1620288900000|2021-05-06 08:15:00|1140.2|1139.8|1141.4|1141|1142|1141.4|1139.4|1139|39573
1620289200000|2021-05-06 08:20:00|1141.2|1140.8|1144|1143.4|1145|1144.8|1140.8|1140.4|66005
1620289500000|2021-05-06 08:25:00|1143.8|1143.2|1143.2|1142.8|1143.8|1143.2|1141.2|1140.8|42404
1620289800000|2021-05-06 08:30:00|1143.4|1143|1144|1143.4|1144|1143.6|1142.2|1141.6|44146
1620290100000|2021-05-06 08:35:00|1144.2|1143.6|1142.8|1142.4|1144.6|1144.2|1142.2|1141.6|105321
1620290400000|2021-05-06 08:40:00|1143|1142.6|1140.8|1140.2|1143|1142.6|1140|1139.6|79698
1620290700000|2021-05-06 08:45:00|1141|1140.4|1137.8|1137.2|1141.2|1140.8|1137.4|1137|114669
1620291000000|2021-05-06 08:50:00|1137.6|1137|1138.8|1138.4|1140.4|1139.8|1137|1136.6|64614
1620291300000|2021-05-06 08:55:00|1138.6|1138.2|1137.4|1137|1138.6|1138.2|1135.8|1135.4|170954
1620291600000|2021-05-06 09:00:00|1137.6|1137.2|1140.6|1140.2|1140.8|1140.2|1137|1136.6|73670
1620291900000|2021-05-06 09:05:00|1140.4|1140|1138.4|1138|1140.8|1140.4|1138|1137.6|40958
1620292200000|2021-05-06 09:10:00|1138.2|1137.8|1133.4|1133.2|1138.2|1138|1132.8|1132.4|107326
1620292500000|2021-05-06 09:15:00|1133.6|1133|1131.4|1131|1134.2|1133.6|1131.4|1131|124595
1620292800000|2021-05-06 09:20:00|1131.8|1131.2|1133.8|1133.4|1134.8|1134.6|1130.6|1130.2|157574
1620293100000|2021-05-06 09:25:00|1133.6|1133.2|1135.6|1135.2|1136.6|1136|1132.2|1131.8|56311
1620293400000|2021-05-06 09:30:00|1135.4|1135|1132|1131.4|1135.4|1135|1130.6|1130|89907
1620293700000|2021-05-06 09:35:00|1131.8|1131.8|1133.6|1133.4|1134.8|1134.2|1131.6|1131.2|87330
1620294000000|2021-05-06 09:40:00|1133.4|1133.2|1130.8|1130.4|1133.8|1133.6|1129|1128.6|220496
1620294300000|2021-05-06 09:45:00|1131|1130.6|1134.4|1134|1135|1134.6|1131|1130.6|119246
1620294600000|2021-05-06 09:50:00|1134.2|1133.8|1134.8|1134.4|1135.6|1135.2|1134|1133.6|51932
1620294900000|2021-05-06 09:55:00|1135|1134.6|1134.2|1133.8|1136.6|1136.2|1133.4|1133|90381
1620295200000|2021-05-06 10:00:00|1134|1133.6|1135.8|1135.4|1136|1135.4|1132.8|1132.4|26891
1620295500000|2021-05-06 10:05:00|1135.6|1135.2|1136.6|1136.2|1137.4|1137|1135.2|1135|82759
1620295800000|2021-05-06 10:10:00|1136.4|1136|1135.4|1135|1136.8|1136.4|1135|1134.6|73677
1620296100000|2021-05-06 10:15:00|1135.2|1134.8|1138|1137.6|1138|1137.6|1135|1134.6|28645
1620296400000|2021-05-06 10:20:00|1137.8|1137.4|1136|1135.6|1137.8|1137.4|1135.8|1135.4|27278
1620296700000|2021-05-06 10:25:00|1135.8|1135.4|1135|1134.8|1136.8|1136.2|1133.6|1133.2|31375
1620297000000|2021-05-06 10:30:00|1134.8|1134.6|1135|1134.6|1135.8|1135.4|1133.4|1133|68331
1620297300000|2021-05-06 10:35:00|1135.2|1134.8|1137|1136.8|1137.4|1137.2|1135.2|1134.8|20945
1620297600000|2021-05-06 10:40:00|1136.8|1136.6|1135.6|1135.2|1137.2|1136.8|1135.4|1135|39116
1620297900000|2021-05-06 10:45:00|1135.8|1135.4|1134.8|1134.4|1136.6|1136.2|1134.8|1134.4|20452
1620298200000|2021-05-06 10:50:00|1134.6|1134.2|1133.8|1133.4|1135.2|1134.8|1133.2|1133|19078
1620298500000|2021-05-06 10:55:00|1134|1133.6|1134.4|1134|1134.8|1134.4|1133.6|1133.2|29883
1620298800000|2021-05-06 11:00:00|1134.6|1133.6|1137.8|1137.4|1138.2|1138|1134.4|1133.6|145621
1620299100000|2021-05-06 11:05:00|1137.6|1137.2|1136.8|1136.4|1138.2|1137.6|1135|1134.6|48952
1620299400000|2021-05-06 11:10:00|1137|1136.6|1135.2|1134.8|1137.8|1137.4|1135|1134.6|62793
1620299700000|2021-05-06 11:15:00|1135.4|1135|1132|1131.6|1135.6|1135|1131.6|1131.2|57547
1620300000000|2021-05-06 11:20:00|1131.8|1131.4|1132|1131.6|1132.8|1132.4|1131|1130.8|47469
1620300300000|2021-05-06 11:25:00|1131.8|1131.4|1133|1132.8|1133.6|1133.2|1130.8|1130.6|22013
1620300600000|2021-05-06 11:30:00|1132.8|1132.6|1130.6|1130|1133.4|1133|1130.2|1129.8|42095
1620300900000|2021-05-06 11:35:00|1130.4|1129.8|1132|1131.6|1133.2|1132.8|1129.8|1129.6|46087
1620301200000|2021-05-06 11:40:00|1131.8|1131.4|1132.6|1132.2|1133|1132.6|1131.6|1131.2|19283
1620301500000|2021-05-06 11:45:00|1132.2|1132|1133.6|1133.2|1134|1133.6|1131.6|1131.2|34495
1620301800000|2021-05-06 11:50:00|1133.8|1133.4|1133|1132.6|1134.4|1134|1132.6|1132|19090
1620302100000|2021-05-06 11:55:00|1132.8|1132.4|1132.8|1132.4|1134.2|1133.6|1132.2|1131.8|72474
1620302400000|2021-05-06 12:00:00|1133|1132.6|1133.4|1133.2|1133.6|1133.4|1132.6|1132.2|32615
1620302700000|2021-05-06 12:05:00|1133.6|1133|1131.8|1131.4|1133.6|1133.2|1131.2|1130.8|142650
1620303000000|2021-05-06 12:10:00|1131.6|1131.2|1132.2|1132|1132.6|1132.2|1130.8|1130.4|14154
1620303300000|2021-05-06 12:15:00|1132.4|1132.2|1131.2|1130.8|1133|1132.6|1131|1130.6|31258
1620303600000|2021-05-06 12:20:00|1131.4|1130.6|1133|1132.4|1133|1132.6|1130.8|1130.4|14079
1620303900000|2021-05-06 12:25:00|1132.8|1132.6|1131|1130.6|1133|1132.6|1130.6|1130.2|49272
1620304200000|2021-05-06 12:30:00|1131.2|1130.8|1136|1135.6|1136|1135.6|1131.2|1130.6|65245
1620304500000|2021-05-06 12:35:00|1135.8|1135.4|1135.6|1135.2|1137|1136.4|1135.2|1134.8|20638
1620304800000|2021-05-06 12:40:00|1135.2|1135|1135.6|1135.4|1136|1135.8|1134.8|1134.4|23570
1620305100000|2021-05-06 12:45:00|1135.8|1135.2|1134.6|1134.2|1136|1135.8|1134|1133.6|82599
1620305400000|2021-05-06 12:50:00|1134.4|1134.4|1135.2|1134.8|1135.6|1135.2|1133.8|1133.4|15889
1620305700000|2021-05-06 12:55:00|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.2|1133.8|28568
1620306000000|2021-05-06 13:00:00|1135|1134.6|1137.2|1136.8|1137.4|1137|1134.8|1134.4|32649
1620306300000|2021-05-06 13:05:00|1137|1136.6|1137|1136.8|1138|1137.6|1137|1136.6|44171
1620306600000|2021-05-06 13:10:00|1137.2|1137|1137.8|1137.4|1138|1137.8|1136.2|1136|43087
1620306900000|2021-05-06 13:15:00|1137.6|1137.8|1138.8|1138.4|1139|1138.6|1137.6|1137.6|15570
1620307200000|2021-05-06 13:20:00|1138.6|1138.2|1138.4|1138|1138.8|1138.4|1137.6|1137.4|44148
1620307500000|2021-05-06 13:25:00|1138.6|1138.2|1138.4|1138|1139.4|1139.2|1138.2|1137.8|54955
1620307800000|2021-05-06 13:30:00|1138.2|1138.2|1133.8|1133.6|1139|1138.6|1133.8|1133.4|66370
1620308100000|2021-05-06 13:35:00|1134|1133.4|1138.4|1138|1141|1140.4|1134|1133.4|103083
1620308400000|2021-05-06 13:40:00|1138.2|1137.8|1135.8|1135.2|1138.4|1138|1133.8|1133.4|60790
1620308700000|2021-05-06 13:45:00|1135.6|1135|1134|1133.6|1138|1137.4|1133.8|1133.4|62662
1620309000000|2021-05-06 13:50:00|1134.2|1133.8|1133.6|1133.2|1136.2|1135.8|1132.8|1132.6|67041
1620309300000|2021-05-06 13:55:00|1133.4|1133|1130.2|1129.8|1133.4|1133.2|1130|1129.4|51578
1620309600000|2021-05-06 14:00:00|1130|1129.6|1129.2|1128.8|1130.4|1130.2|1126.4|1126|66541
1620309900000|2021-05-06 14:05:00|1129|1128.6|1126.6|1126.2|1129.2|1128.8|1126|1125.8|113050
1620310200000|2021-05-06 14:10:00|1126.8|1126.4|1128.8|1128.4|1131|1130.6|1126.6|1126.2|66006
1620310500000|2021-05-06 14:15:00|1128.6|1128.2|1127.2|1127|1130|1129.4|1126.8|1126.4|73007
1620310800000|2021-05-06 14:20:00|1127.4|1126.8|1126.8|1126.4|1127.8|1127.4|1125.8|1125.4|123905
1620311100000|2021-05-06 14:25:00|1127|1126.6|1128|1127.8|1129|1128.6|1126|1125.6|71665
1620311400000|2021-05-06 14:30:00|1127.8|1127.6|1131|1130.6|1131|1130.8|1127.6|1127.2|53982
1620311700000|2021-05-06 14:35:00|1131.2|1130.8|1130.4|1130|1132|1131.6|1129.8|1129.6|78660
1620312000000|2021-05-06 14:40:00|1130.6|1130.2|1129.8|1129.2|1131|1130.6|1129|1128.6|146488
1620312300000|2021-05-06 14:45:00|1130|1129.4|1126.4|1126|1130.2|1129.8|1126.2|1125.8|114211
1620312600000|2021-05-06 14:50:00|1126.6|1126.2|1129.8|1129.4|1130|1129.8|1126.6|1126.2|103238
1620312900000|2021-05-06 14:55:00|1129.6|1129.2|1130|1129.6|1130|1129.8|1127.6|1127.4|142433
1620313200000|2021-05-06 15:00:00|1129.8|1129.8|1129|1128.8|1130.8|1130.4|1126.8|1126.6|168508
1620313500000|2021-05-06 15:05:00|1128.8|1128.6|1130|1129.6|1131|1130.8|1128.6|1128.2|78378
1620313800000|2021-05-06 15:10:00|1130.2|1129.8|1132.4|1132.2|1132.4|1132.2|1129.4|1129.2|224675
1620314100000|2021-05-06 15:15:00|1132.6|1132|1133|1132.6|1133|1132.6|1130.6|1130.2|118982
1620314400000|2021-05-06 15:20:00|1132.8|1132.4|1133.2|1132.8|1133.6|1133.4|1132.4|1132.2|74065
1620314700000|2021-05-06 15:25:00|1133.4|1133|1135|1134.4|1135|1134.6|1133.2|1133|153370
1620370800000|2021-05-07 07:00:00|1155|1154|1152.6|1151.6|1158.6|1157.8|1152|1150.8|433974
1620371100000|2021-05-07 07:05:00|1152.4|1151.4|1154.4|1154|1156.8|1155.8|1150.4|1149.2|143360
1620371400000|2021-05-07 07:10:00|1154.6|1154.2|1151.2|1150.8|1155.2|1154.8|1150.8|1150|104779
1620371700000|2021-05-07 07:15:00|1151.4|1151|1151.4|1151|1153.2|1152.8|1150.6|1150.2|118635
1620372000000|2021-05-07 07:20:00|1151.2|1151.2|1149.8|1149.4|1151.2|1151.2|1147.2|1146.6|137672
1620372300000|2021-05-07 07:25:00|1149.6|1149.2|1146.4|1146|1150.8|1150.6|1146.4|1146|107957
1620372600000|2021-05-07 07:30:00|1146.6|1146.2|1151.2|1150.8|1151.4|1151|1146.2|1146|237676
1620372900000|2021-05-07 07:35:00|1151|1150.6|1151.2|1150.8|1152.4|1152|1150|1149.6|143693
1620373200000|2021-05-07 07:40:00|1151.4|1151|1148.2|1147.8|1151.8|1151.4|1148|1147.6|81999
1620373500000|2021-05-07 07:45:00|1148|1147.6|1145.6|1145.2|1148|1147.6|1145.4|1145.2|94338
1620373800000|2021-05-07 07:50:00|1145.4|1145|1149.4|1149|1149.8|1149.6|1145.2|1145|60225
1620374100000|2021-05-07 07:55:00|1149.2|1148.8|1151.6|1151.2|1151.6|1151.2|1148.2|1148|126991
1620374400000|2021-05-07 08:00:00|1151.4|1151|1149.4|1149|1151.6|1151.2|1148.6|1148.2|81815
1620374700000|2021-05-07 08:05:00|1149.6|1149.2|1153.2|1152.8|1153.2|1153|1149.4|1148.8|171819
1620375000000|2021-05-07 08:10:00|1153|1152.6|1150.2|1149.8|1153|1152.6|1149.6|1149.2|49075
1620375300000|2021-05-07 08:15:00|1150.4|1149.6|1148|1147.6|1150.6|1149.6|1147.6|1147.2|65620
1620375600000|2021-05-07 08:20:00|1147.8|1147.4|1147.8|1147.4|1148.6|1148.4|1147.4|1147|144542
1620375900000|2021-05-07 08:25:00|1148|1147.2|1147.6|1147|1148.4|1148|1146.4|1146|63426
1620376200000|2021-05-07 08:30:00|1147.8|1147.2|1148|1147.4|1149|1148.6|1147.4|1147|62158
1620376500000|2021-05-07 08:35:00|1147.8|1147.6|1149|1148.8|1149|1148.8|1147.2|1146.8|31924
1620376800000|2021-05-07 08:40:00|1149.2|1149|1150|1149.8|1150|1149.8|1148.2|1147.8|124157
1620377100000|2021-05-07 08:45:00|1150.2|1150|1153.2|1152.8|1153.2|1153|1150|1149.8|75656
1620377400000|2021-05-07 08:50:00|1153|1152.6|1152.8|1152.4|1153|1152.6|1151.8|1151.6|40368
1620377700000|2021-05-07 08:55:00|1153|1152.6|1152.4|1152|1153.6|1153.4|1152.2|1151.8|68368
1620378000000|2021-05-07 09:00:00|1152.2|1151.8|1149.2|1148.8|1152.4|1152|1148.6|1148.2|70302
1620378300000|2021-05-07 09:05:00|1149|1148.6|1151|1150.6|1152.2|1151.6|1148.6|1148.4|88244
1620378600000|2021-05-07 09:10:00|1151.2|1150.8|1152.2|1152|1152.4|1152|1151.2|1150.8|46378
1620378900000|2021-05-07 09:15:00|1152|1151.8|1152.6|1152.2|1153.2|1153|1152|1151.6|67699
1620379200000|2021-05-07 09:20:00|1152.8|1152.4|1152.4|1152|1153|1152.6|1151.2|1150.8|20203
1620379500000|2021-05-07 09:25:00|1152.2|1151.8|1153.2|1153|1153.2|1153|1151.6|1151.2|81349
1620379800000|2021-05-07 09:30:00|1153.4|1152.8|1153.2|1152.8|1154|1153.8|1153|1152.6|38417
1620380100000|2021-05-07 09:35:00|1153|1152.6|1153.4|1153|1153.8|1153.4|1152.6|1152|29960
1620380400000|2021-05-07 09:40:00|1153.6|1153.2|1153.4|1153|1155|1154.6|1153.2|1152.8|28049
1620380700000|2021-05-07 09:45:00|1153.6|1153.2|1154.4|1154.2|1154.4|1154.2|1152.6|1152.4|24625
1620381000000|2021-05-07 09:50:00|1154.2|1154|1156|1155.6|1156.2|1156|1153.4|1153.2|84588
1620381300000|2021-05-07 09:55:00|1156.2|1155.8|1159.4|1159|1160|1159.6|1155.4|1155|403459
1620381600000|2021-05-07 10:00:00|1159.2|1158.8|1159.2|1158.8|1161|1160.6|1158|1157.6|92292
1620381900000|2021-05-07 10:05:00|1159|1159|1160|1159.8|1160.8|1160.4|1159|1158.6|44188
1620382200000|2021-05-07 10:10:00|1159.8|1159.6|1160.2|1159.8|1160.4|1160|1158.6|1158.2|42846
1620382500000|2021-05-07 10:15:00|1160.4|1160|1160.2|1159.8|1161.2|1161|1159.4|1159.2|90984
1620382800000|2021-05-07 10:20:00|1160.4|1160|1159.4|1159|1161|1160.8|1159.4|1159|47818
1620383100000|2021-05-07 10:25:00|1159.2|1159.2|1158.6|1158.2|1159.8|1159.4|1158.4|1158.2|105011
1620383400000|2021-05-07 10:30:00|1158.8|1158.4|1158|1157.6|1159|1158.6|1157.6|1157.2|45549
1620383700000|2021-05-07 10:35:00|1157.8|1157.4|1157.6|1157.4|1158.2|1157.8|1157.2|1156.8|39998
1620384000000|2021-05-07 10:40:00|1157.4|1157.2|1157|1156.4|1158.6|1158.2|1156.2|1156|59160
1620384300000|2021-05-07 10:45:00|1157.2|1156.6|1157.8|1157.4|1158|1157.6|1156|1155.8|50631
1620384600000|2021-05-07 10:50:00|1157.4|1157.2|1158.2|1158|1158.4|1158|1157|1156.6|26467
1620384900000|2021-05-07 10:55:00|1158|1157.8|1158.6|1158.2|1158.6|1158.2|1157.2|1156.8|47420
1620385200000|2021-05-07 11:00:00|1159|1158.4|1158.6|1158.2|1159.2|1158.8|1158|1157.6|272587
1620385500000|2021-05-07 11:05:00|1158.8|1158.4|1159.4|1158.8|1160|1159.8|1157.6|1157.2|21957
1620385800000|2021-05-07 11:10:00|1159.2|1159|1159|1158.6|1159.4|1159.2|1158.6|1158|23578
1620386100000|2021-05-07 11:15:00|1158.8|1158.4|1158|1157.6|1159|1158.8|1157.6|1157.2|12149
1620386400000|2021-05-07 11:20:00|1157.8|1157.4|1155.4|1155|1158|1157.6|1155.2|1155|27192
1620386700000|2021-05-07 11:25:00|1155.2|1154.8|1153.2|1152.8|1155.6|1155.2|1153.2|1152.8|35495
1620387000000|2021-05-07 11:30:00|1153|1153|1153.2|1152.8|1154.6|1154.2|1152.8|1152.4|57865
1620387300000|2021-05-07 11:35:00|1153.4|1153|1152.2|1151.8|1154.6|1154.2|1152|1151.6|30083
1620387600000|2021-05-07 11:40:00|1152|1152|1152.8|1152.6|1153|1152.6|1152|1151.8|17162
1620387900000|2021-05-07 11:45:00|1152.6|1152.4|1152.4|1152|1152.6|1152.4|1151.4|1151|15538
1620388200000|2021-05-07 11:50:00|1152.2|1151.8|1151.4|1151|1152.2|1151.8|1151|1150.8|9071
1620388500000|2021-05-07 11:55:00|1151.6|1151.2|1153|1152.4|1153|1152.8|1151.4|1151|42279
1620388800000|2021-05-07 12:00:00|1152.8|1152.2|1153.2|1152.8|1153.8|1153.2|1151.6|1151.2|26464
1620389100000|2021-05-07 12:05:00|1153|1152.6|1151.8|1151.4|1153|1152.8|1151.6|1151.2|14024
1620389400000|2021-05-07 12:10:00|1151.6|1151.2|1152.8|1152.4|1153.2|1152.8|1151.6|1151.2|15501
1620389700000|2021-05-07 12:15:00|1152.6|1152.2|1151.2|1151|1153|1152.6|1151|1150.6|29245
1620390000000|2021-05-07 12:20:00|1151.4|1151.2|1151.8|1151.4|1152|1151.6|1150.6|1150.4|11802
1620390300000|2021-05-07 12:25:00|1151.6|1151.6|1152.6|1152.2|1153|1152.8|1151.4|1151|32433
1620390600000|2021-05-07 12:30:00|1152.4|1151.8|1133|1132.6|1152.4|1152|1133|1132.4|633376
1620390900000|2021-05-07 12:35:00|1133.2|1132.4|1137.6|1137|1144.6|1144|1132.2|1131.6|187570
1620391200000|2021-05-07 12:40:00|1137.4|1136.8|1137.4|1136.8|1139.2|1139|1134.8|1134.4|89524
1620391500000|2021-05-07 12:45:00|1137.2|1136.6|1138|1137.4|1138.4|1138|1134.8|1134.2|129014
1620391800000|2021-05-07 12:50:00|1138.2|1137.6|1137.2|1137|1138.8|1138.4|1136.6|1136.2|86615
1620392100000|2021-05-07 12:55:00|1137.4|1137.2|1139.8|1139.4|1140|1139.6|1137.4|1137.2|207565
1620392400000|2021-05-07 13:00:00|1139.6|1139.2|1140|1139.4|1140.6|1140.2|1138.8|1138.4|77460
1620392700000|2021-05-07 13:05:00|1139.8|1139.6|1139.4|1139|1141|1140.6|1137.2|1136.8|440933
1620393000000|2021-05-07 13:10:00|1139.2|1138.8|1141.2|1140.6|1142|1141.6|1139.2|1138.8|108234
1620393300000|2021-05-07 13:15:00|1141|1140.4|1139.6|1139|1143|1142.6|1138.8|1138.4|83408
1620393600000|2021-05-07 13:20:00|1139.4|1139.2|1140.4|1139.8|1140.6|1140.2|1139|1138.4|62309
1620393900000|2021-05-07 13:25:00|1140.2|1139.6|1137.6|1137.2|1140.4|1139.8|1137.4|1137.2|127704
1620394200000|2021-05-07 13:30:00|1137.4|1137|1142.4|1142|1142.6|1142.2|1133.8|1133.6|295419
1620394500000|2021-05-07 13:35:00|1142.2|1141.8|1148.6|1148.2|1148.6|1148.2|1141.8|1141.4|174681
1620394800000|2021-05-07 13:40:00|1148.8|1148.4|1153.4|1152.8|1153.8|1153.6|1148.6|1148.2|261187
1620395100000|2021-05-07 13:45:00|1153|1153|1155.6|1155.2|1156|1155.6|1152|1151.4|322316
1620395400000|2021-05-07 13:50:00|1155.8|1155.4|1152.6|1152.2|1155.8|1155.4|1151.6|1151.2|91888
1620395700000|2021-05-07 13:55:00|1152.4|1152|1151.8|1151.4|1152.6|1152.2|1149.2|1148.8|140283
1620396000000|2021-05-07 14:00:00|1152|1151.6|1150.6|1150.2|1154.8|1154.4|1149.8|1149.6|189363
1620396300000|2021-05-07 14:05:00|1150.4|1150|1148|1147.6|1150.8|1150.2|1146.8|1146.4|116213
1620396600000|2021-05-07 14:10:00|1147.8|1147.8|1146|1145.4|1147.8|1147.8|1145|1144.6|64914
1620396900000|2021-05-07 14:15:00|1145.8|1145.2|1145.6|1145.2|1147|1146.6|1144.4|1144.2|79461
1620397200000|2021-05-07 14:20:00|1145.4|1145|1144.8|1144.2|1146.6|1146.2|1143.4|1143.2|57983
1620397500000|2021-05-07 14:25:00|1145|1144.4|1145.2|1144.8|1146.6|1146.2|1144|1143.8|76268
1620397800000|2021-05-07 14:30:00|1145.4|1145|1145.6|1145.2|1146.2|1145.6|1144.2|1143.8|46894
1620398100000|2021-05-07 14:35:00|1145.4|1145|1147.2|1146.8|1147.2|1146.8|1145|1144.8|75952
1620398400000|2021-05-07 14:40:00|1147.4|1147|1150.6|1150.4|1150.6|1150.4|1147.4|1147|34807
1620398700000|2021-05-07 14:45:00|1150.4|1150.2|1152.2|1152|1152.4|1152.2|1149.8|1149.2|270728
1620399000000|2021-05-07 14:50:00|1152.4|1151.8|1153.2|1152.8|1153.6|1153.2|1152|1151.8|66553
1620399300000|2021-05-07 14:55:00|1153|1153|1151.4|1151|1153|1153|1151|1150.8|41460
1620399600000|2021-05-07 15:00:00|1151.6|1150.8|1148.8|1148.4|1151.6|1150.8|1147.8|1147.6|66519
1620399900000|2021-05-07 15:05:00|1148.6|1148.2|1147.6|1147.2|1149.2|1149|1147.2|1146.8|83476
1620400200000|2021-05-07 15:10:00|1147.8|1147.4|1148.6|1148.2|1148.6|1148.4|1147|1146.8|58537
1620400500000|2021-05-07 15:15:00|1148.4|1148|1147.4|1146.8|1149|1148.8|1147.2|1146.8|135353
1620400800000|2021-05-07 15:20:00|1147.2|1147|1147.6|1147.4|1148.8|1148.4|1146.6|1146.4|126648
1620401100000|2021-05-07 15:25:00|1147.8|1147.6|1147.6|1147.2|1149|1148.8|1147|1146.6|249131
1620630000000|2021-05-10 07:00:00|1164|1163|1160|1159.2|1166|1164.8|1158.8|1157.8|387507
1620630300000|2021-05-10 07:05:00|1160.2|1159.4|1163.8|1163.4|1165|1164.4|1159.4|1158.8|89075
1620630600000|2021-05-10 07:10:00|1164|1163.6|1162.4|1162|1165|1164.6|1160.2|1159.6|188168
1620630900000|2021-05-10 07:15:00|1162.2|1161.8|1162.6|1162|1165|1164.2|1159.4|1158.6|97344
1620631200000|2021-05-10 07:20:00|1162.4|1161.8|1162.8|1162.4|1164|1163.4|1159.2|1158.6|205834
1620631500000|2021-05-10 07:25:00|1163|1162.6|1164.2|1164|1165.6|1165|1162.4|1161.8|84617
1620631800000|2021-05-10 07:30:00|1164|1163.6|1162.4|1161.8|1164.6|1164|1162.2|1161.6|105859
1620632100000|2021-05-10 07:35:00|1162.6|1162|1162|1161.6|1163.8|1163.4|1161.2|1161|65066
1620632400000|2021-05-10 07:40:00|1162.2|1161.8|1163|1162.6|1163|1162.6|1160.6|1160.2|77954
1620632700000|2021-05-10 07:45:00|1163.2|1162.8|1162.4|1161.8|1163.8|1163.4|1160.8|1160.2|102985
1620633000000|2021-05-10 07:50:00|1162.2|1162|1162|1161.6|1163|1162.4|1160.2|1159.8|36819
1620633300000|2021-05-10 07:55:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159|1158.6|82308
1620633600000|2021-05-10 08:00:00|1160.2|1159.8|1162.4|1162|1163|1162.6|1160|1159.8|56205
1620633900000|2021-05-10 08:05:00|1162.6|1162.2|1161.6|1161.2|1163.6|1163.2|1161.6|1161.2|37098
1620634200000|2021-05-10 08:10:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159.2|1158.8|70407
1620634500000|2021-05-10 08:15:00|1160.6|1160.2|1159.4|1159|1160.6|1160.4|1158.8|1158.6|113397
1620634800000|2021-05-10 08:20:00|1159.2|1158.8|1159.6|1159.2|1160.4|1160|1158.6|1158.2|29573
1620635100000|2021-05-10 08:25:00|1159.4|1159|1147.2|1146.8|1159.4|1159|1147|1146.6|661989
1620635400000|2021-05-10 08:30:00|1147.4|1147|1154|1153.4|1154.6|1154.2|1147.4|1147|222198
1620635700000|2021-05-10 08:35:00|1154.2|1153.6|1152.6|1151.8|1156|1155.4|1151.6|1151|49100
1620636000000|2021-05-10 08:40:00|1152.4|1152|1155.2|1154.8|1157.4|1157|1151.8|1151.4|90318
1620636300000|2021-05-10 08:45:00|1155|1154.6|1153.6|1153|1155.6|1155|1152.2|1151.8|100518
1620636600000|2021-05-10 08:50:00|1153.4|1153.2|1154.2|1153.8|1154.8|1154.6|1152.4|1152|69183
1620636900000|2021-05-10 08:55:00|1154.4|1154|1154.4|1154|1155.6|1155.2|1154.2|1154|25003
1620637200000|2021-05-10 09:00:00|1154.2|1153.8|1155.2|1154.8|1156.2|1155.8|1153.6|1153.4|47175
1620637500000|2021-05-10 09:05:00|1155|1154.6|1153.2|1152.6|1155|1154.8|1152.8|1152.4|52260
1620637800000|2021-05-10 09:10:00|1153.4|1152.8|1152.8|1152.4|1153.4|1153|1152|1151.2|69136
1620638100000|2021-05-10 09:15:00|1152.6|1152.2|1151.4|1151|1153.6|1153.2|1151.4|1151|38207
1620638400000|2021-05-10 09:20:00|1151.6|1151.2|1150|1149.4|1153.4|1152.8|1149.6|1149.2|200166
1620638700000|2021-05-10 09:25:00|1149.8|1149.6|1148.8|1148.4|1150|1149.8|1148.4|1147.8|202040
1620639000000|2021-05-10 09:30:00|1149|1148.6|1148.2|1147.8|1149.2|1148.8|1147|1146.6|127495
1620639300000|2021-05-10 09:35:00|1148|1147.6|1148.8|1148.2|1149.6|1149.4|1147.8|1147.6|242695
1620639600000|2021-05-10 09:40:00|1149|1148.4|1149.6|1149.2|1151|1150.6|1148.8|1148.4|78933
1620639900000|2021-05-10 09:45:00|1149.4|1149|1150.2|1149.8|1150.6|1150|1146.8|1146.6|171660
1620640200000|2021-05-10 09:50:00|1150|1149.6|1148.6|1148.2|1150.4|1150|1148.6|1148.2|21250
1620640500000|2021-05-10 09:55:00|1148.8|1148.4|1146.4|1146|1149|1148.8|1145.8|1145.6|181952
1620640800000|2021-05-10 10:00:00|1146.2|1145.8|1147.6|1147.2|1149|1148.6|1145.4|1145|188085
1620641100000|2021-05-10 10:05:00|1147.4|1147|1147.2|1146.8|1148.2|1147.6|1147|1146.6|30564
1620641400000|2021-05-10 10:10:00|1147.8|1147|1146.8|1146.4|1147.8|1147.6|1146.2|1146|67789
1620641700000|2021-05-10 10:15:00|1146.6|1146.2|1145.8|1145.6|1147.6|1147.2|1145.8|1145.6|121530
1620642000000|2021-05-10 10:20:00|1145.6|1145.4|1145.2|1145|1147.2|1146.8|1144.2|1144|164272
1620642300000|2021-05-10 10:25:00|1145.4|1145.2|1147.4|1147|1147.4|1147|1143.6|1143.4|47329
1620642600000|2021-05-10 10:30:00|1147.6|1147.2|1146.8|1146.4|1148|1147.6|1146.6|1146.2|24346
1620642900000|2021-05-10 10:35:00|1147|1146.2|1148.8|1148.4|1149.4|1149|1146|1145.8|23229
1620643200000|2021-05-10 10:40:00|1149|1148.6|1148.2|1147.8|1149.6|1149.2|1147.6|1147.2|43292
1620643500000|2021-05-10 10:45:00|1148.4|1148|1146.8|1146.2|1148.4|1148|1146.4|1146.2|101709
1620643800000|2021-05-10 10:50:00|1147|1146.4|1146.4|1146.2|1147.4|1147.2|1146.4|1146.2|42277
1620644100000|2021-05-10 10:55:00|1146.2|1146|1146.2|1146|1147.2|1146.8|1146.2|1146|86992
1620644400000|2021-05-10 11:00:00|1146.8|1146.2|1147.2|1146.6|1148.4|1148|1146.4|1146|113799
1620644700000|2021-05-10 11:05:00|1147.4|1146.8|1147|1146.6|1147.4|1147|1146.6|1146.2|17635
1620645000000|2021-05-10 11:10:00|1146.8|1146.4|1146.2|1145.8|1148|1147.6|1145.8|1145.6|96072
1620645300000|2021-05-10 11:15:00|1146.4|1146|1147.2|1146.8|1147.2|1147|1145.8|1145.6|25091
1620645600000|2021-05-10 11:20:00|1147|1147|1147.6|1147.2|1148.8|1148.4|1147|1147|68658
1620645900000|2021-05-10 11:25:00|1147.4|1147|1147.6|1147.2|1148|1147.6|1146.8|1146.4|36929
1620646200000|2021-05-10 11:30:00|1147.4|1147.4|1147.4|1147|1148.4|1148|1147.2|1146.6|13299
1620646500000|2021-05-10 11:35:00|1147.2|1146.8|1147|1146.6|1147.4|1147|1145.6|1145.4|84902
1620646800000|2021-05-10 11:40:00|1147.2|1147|1146.4|1146|1147.2|1147|1145.6|1145.4|70282
1620647100000|2021-05-10 11:45:00|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1145.8|1145.4|11033
1620647400000|2021-05-10 11:50:00|1146.4|1146|1146.2|1145.8|1146.8|1146.2|1145.8|1145.4|27929
1620647700000|2021-05-10 11:55:00|1146|1145.6|1145.6|1145.4|1146.6|1146.2|1145.6|1145.4|15646
1620648000000|2021-05-10 12:00:00|1145.4|1145.2|1145|1144.8|1146|1145.8|1144.2|1143.8|99249
1620648300000|2021-05-10 12:05:00|1144.8|1144.6|1144.6|1144.2|1145.4|1145.2|1144.4|1144|79859
1620648600000|2021-05-10 12:10:00|1144.8|1144.4|1142.4|1142|1145.4|1145|1142.4|1142|68660
1620648900000|2021-05-10 12:15:00|1142.6|1142.2|1140.6|1140.2|1142.6|1142.2|1139.4|1139|117040
1620649200000|2021-05-10 12:20:00|1140.4|1140|1141.6|1141.2|1142.2|1141.8|1139|1138.6|90449
1620649500000|2021-05-10 12:25:00|1141.4|1141|1142.8|1142.4|1143.2|1143|1141|1140.6|44531
1620649800000|2021-05-10 12:30:00|1143|1142.6|1143.4|1143|1143.8|1143.6|1142.6|1142.2|43477
1620650100000|2021-05-10 12:35:00|1143.6|1143.2|1143.6|1143.2|1144.4|1144|1143|1142.6|15916
1620650400000|2021-05-10 12:40:00|1143.4|1143.4|1144|1143.6|1144|1143.6|1143|1142.6|25268
1620650700000|2021-05-10 12:45:00|1143.8|1143.4|1142.2|1141.8|1143.8|1143.4|1141.4|1141|81665
1620651000000|2021-05-10 12:50:00|1142.4|1142|1141.2|1140.8|1142.8|1142.4|1140.8|1140.6|48432
1620651300000|2021-05-10 12:55:00|1141.4|1141|1141.2|1140.8|1141.6|1141.2|1140.2|1139.8|85110
1620651600000|2021-05-10 13:00:00|1141|1141|1139.8|1139.4|1141.6|1141.2|1139.2|1138.8|139415
1620651900000|2021-05-10 13:05:00|1140|1139.6|1141.2|1141|1141.6|1141.2|1138.8|1138.4|115478
1620652200000|2021-05-10 13:10:00|1141.4|1141.2|1142|1141.6|1142.2|1141.8|1141.2|1140.8|64899
1620652500000|2021-05-10 13:15:00|1141.8|1141.8|1142|1141.6|1142.6|1142.4|1141.2|1140.8|123888
1620652800000|2021-05-10 13:20:00|1141.8|1141.8|1144.2|1143.8|1144.6|1144.2|1141.8|1141.8|192137
1620653100000|2021-05-10 13:25:00|1144|1143.6|1143.8|1143.6|1144.2|1143.8|1141.2|1140.8|98280
1620653400000|2021-05-10 13:30:00|1144|1143.4|1147.2|1146.8|1150.6|1150.2|1143.8|1143.4|560090
1620653700000|2021-05-10 13:35:00|1147.4|1147|1148.2|1147.6|1148.2|1147.6|1143.6|1143.2|155730
1620654000000|2021-05-10 13:40:00|1148.4|1147.8|1144.4|1144|1149.4|1148.8|1144.4|1144|108631
1620654300000|2021-05-10 13:45:00|1144.2|1143.8|1142.2|1141.6|1145.4|1145|1142|1141.4|69673
1620654600000|2021-05-10 13:50:00|1142.4|1141.8|1142.4|1142.2|1143.4|1143|1139.6|1139.4|83520
1620654900000|2021-05-10 13:55:00|1142.6|1142.4|1144.2|1144|1145.4|1145|1141.2|1141|96618
1620655200000|2021-05-10 14:00:00|1144.4|1144.2|1144.2|1143.6|1145.4|1145|1141.2|1140.8|81145
1620655500000|2021-05-10 14:05:00|1144|1143.4|1147.4|1147|1148.8|1148.4|1143|1142.6|140967
1620655800000|2021-05-10 14:10:00|1147.6|1147.2|1146.8|1146.4|1148.8|1148.4|1146.4|1146|63163
1620656100000|2021-05-10 14:15:00|1147|1146.6|1149.6|1149.2|1150.4|1150|1146.6|1146.2|155082
1620656400000|2021-05-10 14:20:00|1149.4|1149|1149.2|1148.8|1150.4|1150|1148.2|1148|106888
1620656700000|2021-05-10 14:25:00|1149|1148.6|1151.4|1150.8|1151.4|1151|1147|1146.6|136250
1620657000000|2021-05-10 14:30:00|1151.2|1150.6|1150.6|1150.2|1151.8|1151.4|1149.6|1149.2|145307
1620657300000|2021-05-10 14:35:00|1150.4|1150|1152|1151.6|1152|1151.8|1149.4|1149.2|210027
1620657600000|2021-05-10 14:40:00|1151.6|1151.4|1151|1150.6|1152.2|1151.8|1150.8|1150.4|64700
1620657900000|2021-05-10 14:45:00|1150.8|1150.4|1151|1150.6|1151.8|1151.4|1150.2|1149.8|125450
1620658200000|2021-05-10 14:50:00|1151.2|1150.8|1150.6|1150|1151.6|1151.4|1149.4|1149.2|82989
1620658500000|2021-05-10 14:55:00|1150.4|1150.2|1152|1151.8|1152.2|1152|1149.6|1149.2|124072
1620658800000|2021-05-10 15:00:00|1151.8|1151.6|1154.8|1154.4|1155|1154.8|1151.4|1151.2|132591
1620659100000|2021-05-10 15:05:00|1154.6|1154.2|1153.6|1153.2|1154.8|1154.4|1153|1152.8|130933
1620659400000|2021-05-10 15:10:00|1153.4|1153|1154|1153.6|1154.4|1154|1152.2|1152|66992
1620659700000|2021-05-10 15:15:00|1153.8|1153.4|1155|1154.8|1155|1154.8|1152.8|1152.4|53995
1620660000000|2021-05-10 15:20:00|1155.2|1155|1157|1156.6|1157.2|1156.8|1155|1154.8|253986
1620660300000|2021-05-10 15:25:00|1156.8|1156.4|1157|1156.6|1157.8|1157.6|1156|1155.6|168106
1620630000000|2021-05-10 07:00:00|1164|1163|1160|1159.2|1166|1164.8|1158.8|1157.8|387507
1620630300000|2021-05-10 07:05:00|1160.2|1159.4|1163.8|1163.4|1165|1164.4|1159.4|1158.8|89075
1620630600000|2021-05-10 07:10:00|1164|1163.6|1162.4|1162|1165|1164.6|1160.2|1159.6|188168
1620630900000|2021-05-10 07:15:00|1162.2|1161.8|1162.6|1162|1165|1164.2|1159.4|1158.6|97344
1620631200000|2021-05-10 07:20:00|1162.4|1161.8|1162.8|1162.4|1164|1163.4|1159.2|1158.6|205834
1620631500000|2021-05-10 07:25:00|1163|1162.6|1164.2|1164|1165.6|1165|1162.4|1161.8|84617
1620631800000|2021-05-10 07:30:00|1164|1163.6|1162.4|1161.8|1164.6|1164|1162.2|1161.6|105859
1620632100000|2021-05-10 07:35:00|1162.6|1162|1162|1161.6|1163.8|1163.4|1161.2|1161|65066
1620632400000|2021-05-10 07:40:00|1162.2|1161.8|1163|1162.6|1163|1162.6|1160.6|1160.2|77954
1620632700000|2021-05-10 07:45:00|1163.2|1162.8|1162.4|1161.8|1163.8|1163.4|1160.8|1160.2|102985
1620633000000|2021-05-10 07:50:00|1162.2|1162|1162|1161.6|1163|1162.4|1160.2|1159.8|36819
1620633300000|2021-05-10 07:55:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159|1158.6|82308
1620633600000|2021-05-10 08:00:00|1160.2|1159.8|1162.4|1162|1163|1162.6|1160|1159.8|56205
1620633900000|2021-05-10 08:05:00|1162.6|1162.2|1161.6|1161.2|1163.6|1163.2|1161.6|1161.2|37098
1620634200000|2021-05-10 08:10:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159.2|1158.8|70407
1620634500000|2021-05-10 08:15:00|1160.6|1160.2|1159.4|1159|1160.6|1160.4|1158.8|1158.6|113397
1620634800000|2021-05-10 08:20:00|1159.2|1158.8|1159.6|1159.2|1160.4|1160|1158.6|1158.2|29573
1620635100000|2021-05-10 08:25:00|1159.4|1159|1147.2|1146.8|1159.4|1159|1147|1146.6|661989
1620635400000|2021-05-10 08:30:00|1147.4|1147|1154|1153.4|1154.6|1154.2|1147.4|1147|222198
1620635700000|2021-05-10 08:35:00|1154.2|1153.6|1152.6|1151.8|1156|1155.4|1151.6|1151|49100
1620636000000|2021-05-10 08:40:00|1152.4|1152|1155.2|1154.8|1157.4|1157|1151.8|1151.4|90318
1620636300000|2021-05-10 08:45:00|1155|1154.6|1153.6|1153|1155.6|1155|1152.2|1151.8|100518
1620636600000|2021-05-10 08:50:00|1153.4|1153.2|1154.2|1153.8|1154.8|1154.6|1152.4|1152|69183
1620636900000|2021-05-10 08:55:00|1154.4|1154|1154.4|1154|1155.6|1155.2|1154.2|1154|25003
1620637200000|2021-05-10 09:00:00|1154.2|1153.8|1155.2|1154.8|1156.2|1155.8|1153.6|1153.4|47175
1620637500000|2021-05-10 09:05:00|1155|1154.6|1153.2|1152.6|1155|1154.8|1152.8|1152.4|52260
1620637800000|2021-05-10 09:10:00|1153.4|1152.8|1152.8|1152.4|1153.4|1153|1152|1151.2|69136
1620638100000|2021-05-10 09:15:00|1152.6|1152.2|1151.4|1151|1153.6|1153.2|1151.4|1151|38207
1620638400000|2021-05-10 09:20:00|1151.6|1151.2|1150|1149.4|1153.4|1152.8|1149.6|1149.2|200166
1620638700000|2021-05-10 09:25:00|1149.8|1149.6|1148.8|1148.4|1150|1149.8|1148.4|1147.8|202040
1620639000000|2021-05-10 09:30:00|1149|1148.6|1148.2|1147.8|1149.2|1148.8|1147|1146.6|127495
1620639300000|2021-05-10 09:35:00|1148|1147.6|1148.8|1148.2|1149.6|1149.4|1147.8|1147.6|242695
1620639600000|2021-05-10 09:40:00|1149|1148.4|1149.6|1149.2|1151|1150.6|1148.8|1148.4|78933
1620639900000|2021-05-10 09:45:00|1149.4|1149|1150.2|1149.8|1150.6|1150|1146.8|1146.6|171660
1620640200000|2021-05-10 09:50:00|1150|1149.6|1148.6|1148.2|1150.4|1150|1148.6|1148.2|21250
1620640500000|2021-05-10 09:55:00|1148.8|1148.4|1146.4|1146|1149|1148.8|1145.8|1145.6|181952
1620640800000|2021-05-10 10:00:00|1146.2|1145.8|1147.6|1147.2|1149|1148.6|1145.4|1145|188085
1620641100000|2021-05-10 10:05:00|1147.4|1147|1147.2|1146.8|1148.2|1147.6|1147|1146.6|30564
1620641400000|2021-05-10 10:10:00|1147.8|1147|1146.8|1146.4|1147.8|1147.6|1146.2|1146|67789
1620641700000|2021-05-10 10:15:00|1146.6|1146.2|1145.8|1145.6|1147.6|1147.2|1145.8|1145.6|121530
1620642000000|2021-05-10 10:20:00|1145.6|1145.4|1145.2|1145|1147.2|1146.8|1144.2|1144|164272
1620642300000|2021-05-10 10:25:00|1145.4|1145.2|1147.4|1147|1147.4|1147|1143.6|1143.4|47329
1620642600000|2021-05-10 10:30:00|1147.6|1147.2|1146.8|1146.4|1148|1147.6|1146.6|1146.2|24346
1620642900000|2021-05-10 10:35:00|1147|1146.2|1148.8|1148.4|1149.4|1149|1146|1145.8|23229
1620643200000|2021-05-10 10:40:00|1149|1148.6|1148.2|1147.8|1149.6|1149.2|1147.6|1147.2|43292
1620643500000|2021-05-10 10:45:00|1148.4|1148|1146.8|1146.2|1148.4|1148|1146.4|1146.2|101709
1620643800000|2021-05-10 10:50:00|1147|1146.4|1146.4|1146.2|1147.4|1147.2|1146.4|1146.2|42277
1620644100000|2021-05-10 10:55:00|1146.2|1146|1146.2|1146|1147.2|1146.8|1146.2|1146|86992
1620644400000|2021-05-10 11:00:00|1146.8|1146.2|1147.2|1146.6|1148.4|1148|1146.4|1146|113799
1620644700000|2021-05-10 11:05:00|1147.4|1146.8|1147|1146.6|1147.4|1147|1146.6|1146.2|17635
1620645000000|2021-05-10 11:10:00|1146.8|1146.4|1146.2|1145.8|1148|1147.6|1145.8|1145.6|96072
1620645300000|2021-05-10 11:15:00|1146.4|1146|1147.2|1146.8|1147.2|1147|1145.8|1145.6|25091
1620645600000|2021-05-10 11:20:00|1147|1147|1147.6|1147.2|1148.8|1148.4|1147|1147|68658
1620645900000|2021-05-10 11:25:00|1147.4|1147|1147.6|1147.2|1148|1147.6|1146.8|1146.4|36929
1620646200000|2021-05-10 11:30:00|1147.4|1147.4|1147.4|1147|1148.4|1148|1147.2|1146.6|13299
1620646500000|2021-05-10 11:35:00|1147.2|1146.8|1147|1146.6|1147.4|1147|1145.6|1145.4|84902
1620646800000|2021-05-10 11:40:00|1147.2|1147|1146.4|1146|1147.2|1147|1145.6|1145.4|70282
1620647100000|2021-05-10 11:45:00|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1145.8|1145.4|11033
1620647400000|2021-05-10 11:50:00|1146.4|1146|1146.2|1145.8|1146.8|1146.2|1145.8|1145.4|27929
1620647700000|2021-05-10 11:55:00|1146|1145.6|1145.6|1145.4|1146.6|1146.2|1145.6|1145.4|15646
1620648000000|2021-05-10 12:00:00|1145.4|1145.2|1145|1144.8|1146|1145.8|1144.2|1143.8|99249
1620648300000|2021-05-10 12:05:00|1144.8|1144.6|1144.6|1144.2|1145.4|1145.2|1144.4|1144|79859
1620648600000|2021-05-10 12:10:00|1144.8|1144.4|1142.4|1142|1145.4|1145|1142.4|1142|68660
1620648900000|2021-05-10 12:15:00|1142.6|1142.2|1140.6|1140.2|1142.6|1142.2|1139.4|1139|117040
1620649200000|2021-05-10 12:20:00|1140.4|1140|1141.6|1141.2|1142.2|1141.8|1139|1138.6|90449
1620649500000|2021-05-10 12:25:00|1141.4|1141|1142.8|1142.4|1143.2|1143|1141|1140.6|44531
1620649800000|2021-05-10 12:30:00|1143|1142.6|1143.4|1143|1143.8|1143.6|1142.6|1142.2|43477
1620650100000|2021-05-10 12:35:00|1143.6|1143.2|1143.6|1143.2|1144.4|1144|1143|1142.6|15916
1620650400000|2021-05-10 12:40:00|1143.4|1143.4|1144|1143.6|1144|1143.6|1143|1142.6|25268
1620650700000|2021-05-10 12:45:00|1143.8|1143.4|1142.2|1141.8|1143.8|1143.4|1141.4|1141|81665
1620651000000|2021-05-10 12:50:00|1142.4|1142|1141.2|1140.8|1142.8|1142.4|1140.8|1140.6|48432
1620651300000|2021-05-10 12:55:00|1141.4|1141|1141.2|1140.8|1141.6|1141.2|1140.2|1139.8|85110
1620651600000|2021-05-10 13:00:00|1141|1141|1139.8|1139.4|1141.6|1141.2|1139.2|1138.8|139415
1620651900000|2021-05-10 13:05:00|1140|1139.6|1141.2|1141|1141.6|1141.2|1138.8|1138.4|115478
1620652200000|2021-05-10 13:10:00|1141.4|1141.2|1142|1141.6|1142.2|1141.8|1141.2|1140.8|64899
1620652500000|2021-05-10 13:15:00|1141.8|1141.8|1142|1141.6|1142.6|1142.4|1141.2|1140.8|123888
1620652800000|2021-05-10 13:20:00|1141.8|1141.8|1144.2|1143.8|1144.6|1144.2|1141.8|1141.8|192137
1620653100000|2021-05-10 13:25:00|1144|1143.6|1143.8|1143.6|1144.2|1143.8|1141.2|1140.8|98280
1620653400000|2021-05-10 13:30:00|1144|1143.4|1147.2|1146.8|1150.6|1150.2|1143.8|1143.4|560090
1620653700000|2021-05-10 13:35:00|1147.4|1147|1148.2|1147.6|1148.2|1147.6|1143.6|1143.2|155730
1620654000000|2021-05-10 13:40:00|1148.4|1147.8|1144.4|1144|1149.4|1148.8|1144.4|1144|108631
1620654300000|2021-05-10 13:45:00|1144.2|1143.8|1142.2|1141.6|1145.4|1145|1142|1141.4|69673
1620654600000|2021-05-10 13:50:00|1142.4|1141.8|1142.4|1142.2|1143.4|1143|1139.6|1139.4|83520
1620654900000|2021-05-10 13:55:00|1142.6|1142.4|1144.2|1144|1145.4|1145|1141.2|1141|96618
1620655200000|2021-05-10 14:00:00|1144.4|1144.2|1144.2|1143.6|1145.4|1145|1141.2|1140.8|81145
1620655500000|2021-05-10 14:05:00|1144|1143.4|1147.4|1147|1148.8|1148.4|1143|1142.6|140967
1620655800000|2021-05-10 14:10:00|1147.6|1147.2|1146.8|1146.4|1148.8|1148.4|1146.4|1146|63163
1620656100000|2021-05-10 14:15:00|1147|1146.6|1149.6|1149.2|1150.4|1150|1146.6|1146.2|155082
1620656400000|2021-05-10 14:20:00|1149.4|1149|1149.2|1148.8|1150.4|1150|1148.2|1148|106888
1620656700000|2021-05-10 14:25:00|1149|1148.6|1151.4|1150.8|1151.4|1151|1147|1146.6|136250
1620657000000|2021-05-10 14:30:00|1151.2|1150.6|1150.6|1150.2|1151.8|1151.4|1149.6|1149.2|145307
1620657300000|2021-05-10 14:35:00|1150.4|1150|1152|1151.6|1152|1151.8|1149.4|1149.2|210027
1620657600000|2021-05-10 14:40:00|1151.6|1151.4|1151|1150.6|1152.2|1151.8|1150.8|1150.4|64700
1620657900000|2021-05-10 14:45:00|1150.8|1150.4|1151|1150.6|1151.8|1151.4|1150.2|1149.8|125450
1620658200000|2021-05-10 14:50:00|1151.2|1150.8|1150.6|1150|1151.6|1151.4|1149.4|1149.2|82989
1620658500000|2021-05-10 14:55:00|1150.4|1150.2|1152|1151.8|1152.2|1152|1149.6|1149.2|124072
1620658800000|2021-05-10 15:00:00|1151.8|1151.6|1154.8|1154.4|1155|1154.8|1151.4|1151.2|132591
1620659100000|2021-05-10 15:05:00|1154.6|1154.2|1153.6|1153.2|1154.8|1154.4|1153|1152.8|130933
1620659400000|2021-05-10 15:10:00|1153.4|1153|1154|1153.6|1154.4|1154|1152.2|1152|66992
1620659700000|2021-05-10 15:15:00|1153.8|1153.4|1155|1154.8|1155|1154.8|1152.8|1152.4|53995
1620660000000|2021-05-10 15:20:00|1155.2|1155|1157|1156.6|1157.2|1156.8|1155|1154.8|253986
1620660300000|2021-05-10 15:25:00|1156.8|1156.4|1157|1156.6|1157.8|1157.6|1156|1155.6|168106
1620716400000|2021-05-11 07:00:00|1140|1135|1143.2|1142.4|1143.4|1142.4|1135.4|1134|273116
1620716700000|2021-05-11 07:05:00|1143|1142.2|1133.2|1132.4|1143.2|1142.4|1133.2|1132.2|133927
1620717000000|2021-05-11 07:10:00|1133|1132.2|1130|1129.4|1133.4|1133.2|1127.2|1126.6|172436
1620717300000|2021-05-11 07:15:00|1130.2|1129.6|1131|1130.4|1131|1130.6|1126.8|1126|62678
1620717600000|2021-05-11 07:20:00|1130.8|1130.2|1132|1131.6|1134.4|1133.6|1130.4|1129.8|41366
1620717900000|2021-05-11 07:25:00|1131.8|1131.4|1134|1133.4|1134.2|1133.8|1130.4|1130|125966
1620718200000|2021-05-11 07:30:00|1134.2|1133.6|1132.2|1131.6|1134.2|1133.8|1131|1130.8|89492
1620718500000|2021-05-11 07:35:00|1132|1131.4|1132.4|1131.8|1134|1133.6|1131.6|1131|112912
1620718800000|2021-05-11 07:40:00|1132.2|1131.6|1130.2|1129.8|1132.4|1131.6|1129.4|1129|134669
1620719100000|2021-05-11 07:45:00|1130.4|1129.6|1128.2|1127.6|1130.4|1129.8|1127.4|1127|126110
1620719400000|2021-05-11 07:50:00|1128|1127.4|1127|1126.6|1128.8|1128.4|1126.2|1126|248189
1620719700000|2021-05-11 07:55:00|1127.2|1126.8|1131.2|1130.8|1131.6|1131.2|1125.8|1125.2|119032
1620720000000|2021-05-11 08:00:00|1131.4|1131|1126|1125.4|1131.4|1131|1125.8|1125.4|111693
1620720300000|2021-05-11 08:05:00|1126.2|1125.6|1127.6|1127.2|1128.2|1127.6|1125|1124.6|90608
1620720600000|2021-05-11 08:10:00|1127.8|1127|1125.4|1125|1127.8|1127.2|1124|1123.4|220959
1620720900000|2021-05-11 08:15:00|1125.2|1125.2|1124.4|1124|1125.8|1125.2|1123.8|1123.2|72154
1620721200000|2021-05-11 08:20:00|1124.2|1123.8|1124.6|1124.2|1126.6|1126.2|1123.6|1123.4|71276
1620721500000|2021-05-11 08:25:00|1124.4|1124|1125|1124.8|1126|1125.4|1123.2|1122.6|49215
1620721800000|2021-05-11 08:30:00|1125.2|1124.6|1125.8|1125.4|1127.2|1126.8|1124.2|1124|68818
1620722100000|2021-05-11 08:35:00|1126|1125.6|1126.8|1126.4|1127.4|1126.8|1123.4|1123.2|97033
1620722400000|2021-05-11 08:40:00|1127|1126.2|1128.8|1128.4|1129.8|1129.4|1126.8|1126.2|66045
1620722700000|2021-05-11 08:45:00|1129|1128.2|1131.8|1131.4|1132.6|1132|1128.2|1127.6|100838
1620723000000|2021-05-11 08:50:00|1131.6|1131.2|1128.4|1128|1131.6|1131.2|1127.4|1126.8|55952
1620723300000|2021-05-11 08:55:00|1128.2|1127.8|1128.2|1127.8|1129|1128.6|1127.4|1127|73941
1620723600000|2021-05-11 09:00:00|1128.4|1128|1129.6|1129.4|1129.6|1129.4|1127.8|1127.6|51421
1620723900000|2021-05-11 09:05:00|1129.4|1129.2|1129.8|1129.2|1131.6|1131.2|1129|1128.6|88688
1620724200000|2021-05-11 09:10:00|1130|1129.4|1129.8|1129.4|1130.4|1130|1128.8|1128.4|42072
1620724500000|2021-05-11 09:15:00|1130|1129.6|1132.6|1132|1132.8|1132.4|1128.4|1128.2|136723
1620724800000|2021-05-11 09:20:00|1132.4|1131.8|1133.2|1132.8|1134.8|1134.4|1132|1131.6|49857
1620725100000|2021-05-11 09:25:00|1133.4|1133|1133.4|1133|1134.8|1134.4|1132.2|1131.6|66637
1620725400000|2021-05-11 09:30:00|1133.2|1132.8|1132|1131.6|1134.2|1133.8|1131.8|1131.6|186631
1620725700000|2021-05-11 09:35:00|1131.8|1131.4|1130.6|1130.2|1132.2|1131.6|1130.4|1129.8|232276
1620726000000|2021-05-11 09:40:00|1130.4|1130|1129.2|1128.6|1131|1130.6|1129.2|1128.6|61317
1620726300000|2021-05-11 09:45:00|1129.4|1128.8|1130|1129.6|1130.4|1130|1128.4|1128|41729
1620726600000|2021-05-11 09:50:00|1130.2|1129.8|1130.6|1130.4|1130.8|1130.4|1129.6|1129.2|61623
1620726900000|2021-05-11 09:55:00|1130.4|1130.2|1130.4|1130|1130.8|1130.4|1129|1128.6|103875
1620727200000|2021-05-11 10:00:00|1130.2|1130.2|1128|1127.6|1130.2|1130.2|1126.4|1126.2|67598
1620727500000|2021-05-11 10:05:00|1127.8|1127.4|1126.8|1126.4|1129|1128.8|1126.6|1126|59128
1620727800000|2021-05-11 10:10:00|1126.6|1126.2|1127.2|1126.8|1127.8|1127.2|1125.6|1125.2|14551
1620728100000|2021-05-11 10:15:00|1127.4|1127|1127.6|1127.2|1128.6|1128.2|1126.6|1126.2|29772
1620728400000|2021-05-11 10:20:00|1127.4|1127|1127.4|1126.8|1129|1128.4|1127|1126.6|81819
1620728700000|2021-05-11 10:25:00|1127.2|1126.6|1125.8|1125.4|1127.6|1127.2|1125.8|1125.4|99652
1620729000000|2021-05-11 10:30:00|1125.6|1125.2|1125.6|1125|1126.8|1126.4|1125.4|1125|20043
1620729300000|2021-05-11 10:35:00|1125.4|1125.2|1125.8|1125.4|1126.2|1125.8|1124.8|1124.6|28248
1620729600000|2021-05-11 10:40:00|1125.6|1125.2|1125|1124.6|1126.2|1125.8|1124.2|1123.8|40078
1620729900000|2021-05-11 10:45:00|1124.8|1124.4|1124.2|1123.6|1125.2|1124.8|1123.4|1123|67585
1620730200000|2021-05-11 10:50:00|1124|1123.4|1125|1124.6|1125.2|1125|1123.8|1123.4|46015
1620730500000|2021-05-11 10:55:00|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.4|1124|8882
1620730800000|2021-05-11 11:00:00|1125.2|1123.6|1126.4|1126|1126.8|1126.4|1124.4|1123.6|100703
1620731100000|2021-05-11 11:05:00|1126.2|1125.8|1123.6|1123.2|1126.6|1126.4|1123|1122.6|121109
1620731400000|2021-05-11 11:10:00|1123.4|1123|1125.6|1125.2|1125.8|1125.2|1123.4|1123|78358
1620731700000|2021-05-11 11:15:00|1125.4|1125|1125.2|1125|1126.2|1125.8|1124.6|1124.2|18684
1620732000000|2021-05-11 11:20:00|1125|1124.8|1123.6|1123.2|1125|1124.8|1122.8|1122.6|13094
1620732300000|2021-05-11 11:25:00|1123.8|1123|1124.2|1123.8|1124.6|1124.2|1123|1122.6|17901
1620732600000|2021-05-11 11:30:00|1124|1123.6|1123.2|1122.8|1124.2|1124|1123|1122.8|42552
1620732900000|2021-05-11 11:35:00|1123|1122.6|1122.4|1122|1123.2|1123|1121.4|1121|76743
1620733200000|2021-05-11 11:40:00|1122.6|1122.2|1124.2|1123.6|1124.2|1123.8|1122|1121.8|15080
1620733500000|2021-05-11 11:45:00|1124.4|1123.8|1125|1124.6|1125.2|1125|1124|1123.6|61048
1620733800000|2021-05-11 11:50:00|1124.8|1124.4|1124.6|1124.2|1125|1124.6|1123.8|1123.4|25892
1620734100000|2021-05-11 11:55:00|1124.8|1124.4|1124.2|1123.8|1125.8|1125.4|1123.8|1123.6|24234
1620734400000|2021-05-11 12:00:00|1124|1124|1125.2|1124.8|1125.8|1125.4|1124|1124|18744
1620734700000|2021-05-11 12:05:00|1125.4|1125.2|1125.6|1125.2|1125.8|1125.4|1124.6|1124.2|64018
1620735000000|2021-05-11 12:10:00|1125.4|1125|1124.4|1124|1126|1125.8|1123.8|1123.4|55201
1620735300000|2021-05-11 12:15:00|1124.2|1123.8|1122.6|1122.2|1124.6|1124|1122.2|1121.8|26994
1620735600000|2021-05-11 12:20:00|1122.4|1122|1121.4|1121.2|1123.8|1123.6|1120.8|1120.4|79185
1620735900000|2021-05-11 12:25:00|1121.6|1121|1121.4|1121|1122.8|1122.4|1120.8|1120.6|45855
1620736200000|2021-05-11 12:30:00|1121.2|1120.8|1122.2|1121.8|1124|1123.6|1120.8|1120.6|34452
1620736500000|2021-05-11 12:35:00|1122|1121.6|1122.6|1122.2|1122.8|1122.4|1121.8|1121.4|10336
1620736800000|2021-05-11 12:40:00|1122.8|1122.4|1123.8|1123.4|1123.8|1123.4|1121.8|1121.4|17159
1620737100000|2021-05-11 12:45:00|1124|1123.6|1123.8|1123.4|1126.4|1126|1123.4|1123|94762
1620737400000|2021-05-11 12:50:00|1123.6|1123.2|1123.8|1123.4|1124.4|1124|1122.6|1122.2|89463
1620737700000|2021-05-11 12:55:00|1123.6|1123.2|1123.4|1123|1123.8|1123.6|1122.2|1122|89559
1620738000000|2021-05-11 13:00:00|1123.2|1122.8|1121.8|1121.4|1123.2|1122.8|1121.6|1121.4|76124
1620738300000|2021-05-11 13:05:00|1122|1121.6|1121.4|1121.2|1122.2|1121.8|1120.4|1120.2|184154
1620738600000|2021-05-11 13:10:00|1121.6|1121.4|1120.4|1120|1122.2|1121.6|1120.2|1120|106766
1620738900000|2021-05-11 13:15:00|1120.2|1120.2|1120.2|1119.6|1121.8|1121.4|1119.4|1119.2|72307
1620739200000|2021-05-11 13:20:00|1120|1119.4|1121.2|1120.8|1122.6|1122.2|1119.8|1119.4|53000
1620739500000|2021-05-11 13:25:00|1121.4|1121.2|1123.4|1123|1123.4|1123.2|1121.2|1120.8|60814
1620739800000|2021-05-11 13:30:00|1123.2|1122.8|1124|1123.4|1125.8|1125.2|1115.8|1115.6|431592
1620740100000|2021-05-11 13:35:00|1123.8|1123.6|1120.2|1119.6|1124.4|1123.8|1118.2|1118|121652
1620740400000|2021-05-11 13:40:00|1120|1119.4|1126.2|1125.6|1128|1127.6|1119.4|1119|117331
1620740700000|2021-05-11 13:45:00|1126|1125.4|1127.4|1127|1128.6|1128|1124|1123.4|120880
1620741000000|2021-05-11 13:50:00|1127.6|1127.2|1132.4|1132|1132.6|1132|1127.6|1127.2|155393
1620741300000|2021-05-11 13:55:00|1132.2|1131.8|1134|1133.4|1135.6|1135|1130.8|1130.4|157648
1620741600000|2021-05-11 14:00:00|1133.8|1133.6|1135.8|1135.4|1137|1136.6|1132|1131.6|151284
1620741900000|2021-05-11 14:05:00|1135.6|1135.2|1130|1129.4|1136.4|1136|1130|1129.4|123992
1620742200000|2021-05-11 14:10:00|1130.2|1129.6|1129.6|1129.2|1131.6|1131|1128.4|1127.8|130973
1620742500000|2021-05-11 14:15:00|1129.4|1129|1127.6|1127|1129.8|1129.4|1126.6|1126.2|141248
1620742800000|2021-05-11 14:20:00|1127.8|1127.2|1130.2|1129.8|1132|1131.6|1127.6|1127.2|122601
1620743100000|2021-05-11 14:25:00|1130|1129.6|1128.2|1127.8|1130.8|1130.4|1128.2|1127.8|58381
1620743400000|2021-05-11 14:30:00|1128|1127.6|1124.8|1124.4|1128.2|1127.8|1124.6|1124.2|103514
1620743700000|2021-05-11 14:35:00|1124.6|1124.2|1124.2|1123.6|1124.6|1124.2|1123|1122.6|115199
1620744000000|2021-05-11 14:40:00|1124|1123.4|1123.8|1123.4|1126.2|1125.8|1123.2|1123|52925
1620744300000|2021-05-11 14:45:00|1123.6|1123.2|1124.2|1123.8|1125|1124.6|1120.8|1120.6|194414
1620744600000|2021-05-11 14:50:00|1124.4|1124|1125|1124.6|1126.2|1125.8|1124|1123.4|48502
1620744900000|2021-05-11 14:55:00|1124.8|1124.4|1125.2|1124.6|1126.4|1125.8|1124|1123.6|43558
1620745200000|2021-05-11 15:00:00|1125|1124.4|1122.4|1122|1125.4|1124.8|1122.2|1121.8|106238
1620745500000|2021-05-11 15:05:00|1122.6|1122.2|1124|1123.8|1125.4|1125|1122|1121.8|80202
1620745800000|2021-05-11 15:10:00|1123.8|1123.4|1126.6|1126.2|1126.8|1126.4|1123.2|1122.8|148656
1620746100000|2021-05-11 15:15:00|1126.4|1126|1128|1127.6|1128.6|1128.4|1125.8|1125.6|84965
1620746400000|2021-05-11 15:20:00|1127.8|1127.4|1128.8|1128.4|1129|1128.6|1127.4|1127|89649
1620746700000|2021-05-11 15:25:00|1129|1128.6|1127.2|1126.6|1129.6|1129.2|1126.6|1126.4|186673
1620802800000|2021-05-12 07:00:00|1138|1136|1134|1133|1139|1138|1128.4|1126|430057
1620803100000|2021-05-12 07:05:00|1134.2|1133.2|1132.8|1132.4|1137|1136.2|1132.8|1132|128513
1620803400000|2021-05-12 07:10:00|1133|1132.2|1132.6|1132|1134|1133.4|1130.6|1129.6|153388
1620803700000|2021-05-12 07:15:00|1132.4|1131.8|1138.2|1137.8|1138.8|1138|1132|1131.6|108197
1620804000000|2021-05-12 07:20:00|1138.4|1138|1139.2|1138.6|1140|1139.8|1137.8|1137.6|82183
1620804300000|2021-05-12 07:25:00|1139|1138.4|1139|1138.6|1140.4|1140.2|1137.8|1137.4|138084
1620804600000|2021-05-12 07:30:00|1139.2|1138.8|1139.2|1138.8|1140.2|1139.8|1138|1137.6|53841
1620804900000|2021-05-12 07:35:00|1139|1139|1140.2|1139.8|1141.8|1141|1139|1139|87613
1620805200000|2021-05-12 07:40:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1136.4|1136|115648
1620805500000|2021-05-12 07:45:00|1140|1139.2|1142.2|1141.6|1142.8|1142.4|1138.8|1138.4|81944
1620805800000|2021-05-12 07:50:00|1142|1141.8|1144|1143.6|1144.6|1144|1142|1141.6|65183
1620806100000|2021-05-12 07:55:00|1144.2|1143.8|1144.4|1144|1145.4|1145|1143.4|1143.2|62918
1620806400000|2021-05-12 08:00:00|1144.2|1143.8|1142.4|1142|1144.6|1144.4|1142|1141.8|116998
1620806700000|2021-05-12 08:05:00|1142.2|1141.8|1143.4|1143|1143.8|1143.6|1141.4|1141|87519
1620807000000|2021-05-12 08:10:00|1143.2|1142.8|1141.6|1141|1144.2|1143.6|1140.8|1140.4|60328
1620807300000|2021-05-12 08:15:00|1141.8|1141.2|1142.2|1141.6|1143|1142.6|1139.6|1139.2|47941
1620807600000|2021-05-12 08:20:00|1142|1141.4|1142.4|1141.8|1142.8|1142.2|1141.2|1141|29228
1620807900000|2021-05-12 08:25:00|1142.6|1142|1142.4|1141.8|1143.8|1143.4|1142|1141.8|49852
1620808200000|2021-05-12 08:30:00|1142.2|1142|1142.2|1142|1143|1142.6|1138.8|1138.4|39299
1620808500000|2021-05-12 08:35:00|1142.4|1141.8|1143|1142.6|1143.4|1142.8|1141|1140.6|48734
1620808800000|2021-05-12 08:40:00|1143.2|1142.8|1142.2|1141.6|1144.2|1143.6|1141|1140.6|47274
1620809100000|2021-05-12 08:45:00|1142.4|1141.8|1141|1140.4|1143|1142.6|1140.8|1140.4|22224
1620809400000|2021-05-12 08:50:00|1140.8|1140.6|1140.2|1139.6|1142.6|1142.2|1140|1139.6|28614
1620809700000|2021-05-12 08:55:00|1140|1139.8|1140.8|1140.2|1141.2|1140.8|1139|1138.6|55576
1620810000000|2021-05-12 09:00:00|1140.6|1140.4|1141.2|1140.6|1142.2|1141.8|1140.6|1140.2|20741
1620810300000|2021-05-12 09:05:00|1141.4|1140.8|1140.8|1140.4|1142.2|1142|1140|1139.8|27829
1620810600000|2021-05-12 09:10:00|1140.6|1140.2|1141.4|1141|1141.4|1141|1139.4|1139|59211
1620810900000|2021-05-12 09:15:00|1141.2|1140.8|1140.8|1140.4|1142|1141.6|1140|1139.6|60849
1620811200000|2021-05-12 09:20:00|1141|1140.6|1140|1139.6|1141.4|1141|1138|1137.8|64620
1620811500000|2021-05-12 09:25:00|1140.2|1139.8|1139.2|1138.8|1141.4|1141|1139|1138.6|40468
1620811800000|2021-05-12 09:30:00|1139.4|1139|1137.2|1136.8|1140.4|1140|1136.8|1136.4|38189
1620812100000|2021-05-12 09:35:00|1137|1136.6|1135.2|1135|1137.2|1136.8|1135|1134.6|124897
1620812400000|2021-05-12 09:40:00|1135.4|1135.2|1138.6|1138.2|1138.8|1138.4|1134.6|1134.2|101950
1620812700000|2021-05-12 09:45:00|1138.4|1138|1137|1136.6|1138.4|1138|1135|1134.6|27496
1620813000000|2021-05-12 09:50:00|1136.8|1136.4|1136.8|1136.2|1137|1136.6|1135.2|1134.8|24480
1620813300000|2021-05-12 09:55:00|1137|1136.4|1138.2|1137.8|1138.6|1138.2|1136.6|1136.2|26925
1620813600000|2021-05-12 10:00:00|1138|1137.6|1138.2|1137.8|1139|1138.6|1137.6|1137.2|20787
1620813900000|2021-05-12 10:05:00|1138.4|1138|1139.8|1139.2|1140|1139.8|1137.6|1137|54189
1620814200000|2021-05-12 10:10:00|1140|1139.4|1140|1139.6|1140.8|1140.4|1139.6|1139.2|27564
1620814500000|2021-05-12 10:15:00|1140.2|1139.8|1139.6|1139.2|1141.8|1141.2|1139.4|1139|74626
1620814800000|2021-05-12 10:20:00|1139.4|1139|1137.6|1137.2|1139.4|1139|1137.4|1137|20754
1620815100000|2021-05-12 10:25:00|1137.8|1137.4|1137|1136.6|1138|1137.8|1135.8|1135.6|18809
1620815400000|2021-05-12 10:30:00|1136.8|1136.4|1136|1135.6|1137|1136.6|1135|1134.6|80802
1620815700000|2021-05-12 10:35:00|1136.2|1136|1137.2|1136.8|1138|1137.4|1136.2|1136|92748
1620816000000|2021-05-12 10:40:00|1137.4|1136.6|1135.4|1135|1137.4|1137|1135.2|1135|36009
1620816300000|2021-05-12 10:45:00|1135|1134.8|1135.4|1135|1135.6|1135.2|1133.8|1133.4|63146
1620816600000|2021-05-12 10:50:00|1135.2|1134.8|1134.2|1133.8|1135.4|1135|1133.4|1133|70473
1620816900000|2021-05-12 10:55:00|1134.4|1134|1135.8|1135.4|1136.6|1136.2|1133.6|1133.4|26102
1620817200000|2021-05-12 11:00:00|1138|1135.8|1136.4|1136|1138|1137.4|1135.8|1135.4|31686
1620817500000|2021-05-12 11:05:00|1136.6|1136.2|1137|1136.4|1137.2|1136.8|1135.6|1135.4|19264
1620817800000|2021-05-12 11:10:00|1137.2|1136.6|1137.6|1137.2|1138|1137.6|1137|1136.6|9820
1620818100000|2021-05-12 11:15:00|1137.4|1137|1139.6|1139.2|1139.6|1139.4|1137.4|1137|40222
1620818400000|2021-05-12 11:20:00|1139.4|1139|1138.2|1137.8|1140.4|1140|1137.8|1137.6|25734
1620818700000|2021-05-12 11:25:00|1138|1137.6|1138.2|1137.8|1140|1139.4|1138|1137.6|17187
1620819000000|2021-05-12 11:30:00|1138.4|1138|1138.8|1138.4|1139.4|1139|1138.2|1138|11644
1620819300000|2021-05-12 11:35:00|1138.6|1138.2|1138.8|1138.4|1139.4|1139|1138.4|1138.2|11025
1620819600000|2021-05-12 11:40:00|1139|1138.2|1138.6|1138.2|1139.2|1138.8|1138.2|1138|16340
1620819900000|2021-05-12 11:45:00|1138.4|1138|1138.4|1138|1139.2|1138.8|1138.4|1138|14206
1620820200000|2021-05-12 11:50:00|1138.2|1138.2|1138.2|1137.8|1138.8|1138.6|1137.4|1137|14016
1620820500000|2021-05-12 11:55:00|1138|1137.6|1138.4|1138|1138.8|1138.4|1138|1137.6|23218
1620820800000|2021-05-12 12:00:00|1138.2|1137.8|1138.4|1138.2|1138.8|1138.6|1137.8|1137.4|14578
1620821100000|2021-05-12 12:05:00|1138.2|1138|1139.2|1138.8|1139.2|1138.8|1137.8|1137.4|20125
1620821400000|2021-05-12 12:10:00|1139|1138.6|1140.8|1140.2|1141|1140.4|1138.8|1138.4|42613
1620821700000|2021-05-12 12:15:00|1140.6|1140.4|1139.2|1139|1141|1140.6|1139.2|1138.8|20072
1620822000000|2021-05-12 12:20:00|1139|1138.8|1137.6|1137.2|1139.6|1139.2|1137.4|1137|50876
1620822300000|2021-05-12 12:25:00|1137.8|1137.4|1138.8|1138.4|1139|1138.4|1137|1136.6|33799
1620822600000|2021-05-12 12:30:00|1138.6|1138.2|1141.8|1141.2|1146.6|1146|1132.6|1132.2|677328
1620822900000|2021-05-12 12:35:00|1142|1141|1145.4|1144.8|1147|1146.6|1141.2|1140.6|163340
1620823200000|2021-05-12 12:40:00|1145.6|1145|1149.4|1149|1149.6|1149.4|1144.4|1144.2|129551
1620823500000|2021-05-12 12:45:00|1149.6|1149.2|1147.8|1147.6|1149.6|1149.2|1147.2|1146.6|48389
1620823800000|2021-05-12 12:50:00|1147.6|1147.4|1150.2|1149.8|1151|1150.6|1147.6|1147.2|140335
1620824100000|2021-05-12 12:55:00|1150.4|1150|1152.4|1152|1152.8|1152.2|1148.4|1148|338273
1620824400000|2021-05-12 13:00:00|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1150.8|1150.4|63589
1620824700000|2021-05-12 13:05:00|1152.2|1151.8|1154.6|1154.2|1157|1156.4|1152|1151.6|218789
1620825000000|2021-05-12 13:10:00|1154.4|1154|1153.2|1152.8|1154.8|1154.4|1152.8|1152.4|55921
1620825300000|2021-05-12 13:15:00|1153.4|1153|1150.6|1150.2|1154.4|1154|1150.2|1149.8|59102
1620825600000|2021-05-12 13:20:00|1150.8|1150.4|1150.8|1150.4|1151.8|1151.4|1150.4|1150.2|27614
1620825900000|2021-05-12 13:25:00|1151|1150.6|1152|1151.6|1152.6|1152|1150.6|1150.4|64438
1620826200000|2021-05-12 13:30:00|1151.6|1151.4|1158|1157.6|1158|1157.6|1151.6|1151.4|355882
1620826500000|2021-05-12 13:35:00|1157.8|1157.4|1156.6|1156|1159|1158.8|1155.8|1155.2|119837
1620826800000|2021-05-12 13:40:00|1156.4|1156.2|1155.6|1155.2|1157.2|1157|1154|1153.6|72692
1620827100000|2021-05-12 13:45:00|1155.8|1155.4|1157|1156.6|1159.4|1159|1155.8|1155.4|138573
1620827400000|2021-05-12 13:50:00|1157.2|1156.8|1154.4|1154|1158|1157.4|1154.2|1153.8|46378
1620827700000|2021-05-12 13:55:00|1154|1153.8|1156.4|1156|1157|1156.8|1154|1153.6|62764
1620828000000|2021-05-12 14:00:00|1156.2|1155.8|1158.2|1157.8|1159.8|1159.6|1155|1154.6|121345
1620828300000|2021-05-12 14:05:00|1158.4|1158|1162.8|1162.4|1163|1162.6|1158.4|1158|259823
1620828600000|2021-05-12 14:10:00|1163|1162.6|1160.6|1160.2|1163.6|1163|1160.6|1160.2|150160
1620828900000|2021-05-12 14:15:00|1160.4|1160|1163.6|1163|1164|1163.6|1160|1159.6|207804
1620829200000|2021-05-12 14:20:00|1163.4|1163.2|1164.8|1164.4|1165|1164.8|1163.2|1162.8|135490
1620829500000|2021-05-12 14:25:00|1164.6|1164.6|1162.2|1161.8|1166.6|1166|1162.2|1161.8|119845
1620829800000|2021-05-12 14:30:00|1162|1161.6|1162|1161.6|1163.6|1163.2|1160.4|1160.2|155862
1620830100000|2021-05-12 14:35:00|1162.2|1161.8|1166.4|1166|1167|1166.6|1162.2|1161.6|109455
1620830400000|2021-05-12 14:40:00|1166.2|1165.8|1166|1165.6|1166.8|1166.4|1165|1164.8|236992
1620830700000|2021-05-12 14:45:00|1165.8|1165.4|1164.8|1164.4|1165.8|1165.4|1163.4|1163.2|75797
1620831000000|2021-05-12 14:50:00|1164.6|1164.2|1165.6|1165.2|1166.8|1166.4|1164.6|1164.2|112071
1620831300000|2021-05-12 14:55:00|1165.8|1165.4|1167.4|1167.2|1167.4|1167.2|1165.2|1164.8|149810
1620831600000|2021-05-12 15:00:00|1167.2|1167|1170.6|1170.2|1170.8|1170.4|1166.8|1166.2|216785
1620831900000|2021-05-12 15:05:00|1170.8|1170|1167.8|1167.4|1170.8|1170.6|1167.2|1166.8|119014
1620832200000|2021-05-12 15:10:00|1167.6|1167.2|1165|1164.6|1167.6|1167.4|1164.2|1163.8|171881
1620832500000|2021-05-12 15:15:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.6|1162.2|1161.8|208610
1620832800000|2021-05-12 15:20:00|1164.6|1164.4|1163.6|1163.2|1165.6|1165.2|1163.4|1163|170564
1620833100000|2021-05-12 15:25:00|1163.4|1163.4|1162.4|1162.2|1164|1163.8|1161.8|1161.4|248931
1620889200000|2021-05-13 07:00:00|1141.2|1141|1133.4|1132.2|1142.8|1141.8|1132.6|1131.8|281286
1620889500000|2021-05-13 07:05:00|1133.2|1132.4|1129.4|1129|1134|1133.2|1127.6|1127.2|223071
1620889800000|2021-05-13 07:10:00|1129.2|1128.8|1134.8|1134.2|1135|1134.2|1126.2|1126|170613
1620890100000|2021-05-13 07:15:00|1134.6|1134|1136.2|1135.8|1139|1138.6|1133|1132.4|156128
1620890400000|2021-05-13 07:20:00|1136|1135.6|1137|1136.6|1140|1139.4|1135.8|1135.4|206993
1620890700000|2021-05-13 07:25:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1134.8|1134.4|94923
1620891000000|2021-05-13 07:30:00|1136.4|1136|1137.6|1137.4|1138.8|1138.4|1134.4|1134|89062
1620891300000|2021-05-13 07:35:00|1137.4|1137.2|1136|1135.6|1138|1137.6|1135.4|1135|67605
1620891600000|2021-05-13 07:40:00|1135.8|1135.4|1131|1130.6|1136|1135.6|1130|1129.8|229334
1620891900000|2021-05-13 07:45:00|1131.2|1130.4|1132.6|1132.2|1133.6|1133|1130.8|1130.4|126666
1620892200000|2021-05-13 07:50:00|1132.4|1132|1131.6|1131.4|1134|1133.6|1131.2|1131|93188
1620892500000|2021-05-13 07:55:00|1131.4|1131.2|1131.2|1130.8|1133.6|1133.2|1130.8|1130.4|88240
1620892800000|2021-05-13 08:00:00|1131|1130.6|1130.8|1130.4|1131.4|1131|1128.8|1128.2|91660
1620893100000|2021-05-13 08:05:00|1131|1130.6|1128.8|1128.4|1132.6|1132.4|1128.8|1128.4|63639
1620893400000|2021-05-13 08:10:00|1128.6|1128.2|1128.4|1128|1129.2|1128.6|1126.2|1126|126121
1620893700000|2021-05-13 08:15:00|1128.6|1128.2|1126.8|1126.2|1128.8|1128.4|1126|1125.4|75726
1620894000000|2021-05-13 08:20:00|1126.6|1126.4|1128.6|1128.2|1129|1128.6|1124.8|1124.4|78939
1620894300000|2021-05-13 08:25:00|1128.4|1128|1128.2|1127.8|1128.8|1128.4|1126|1125.4|145138
1620894600000|2021-05-13 08:30:00|1128|1127.6|1125.4|1125|1128|1127.6|1125.2|1124.8|106584
1620894900000|2021-05-13 08:35:00|1125.2|1124.8|1126|1125.6|1127.2|1127|1124|1123.8|66226
1620895200000|2021-05-13 08:40:00|1126.2|1125.8|1127.6|1127.2|1128.4|1128|1124.4|1124|79555
1620895500000|2021-05-13 08:45:00|1127.8|1127.4|1126|1125.8|1128|1127.4|1125|1124.6|49440
1620895800000|2021-05-13 08:50:00|1125.8|1125.6|1129|1128.6|1129|1128.6|1125.2|1124.8|61257
1620896100000|2021-05-13 08:55:00|1128.8|1128.4|1129.8|1129.4|1131.2|1130.8|1128.4|1128.2|155903
1620896400000|2021-05-13 09:00:00|1130|1129.6|1131.6|1131.2|1132.2|1132|1129.2|1129|108051
1620896700000|2021-05-13 09:05:00|1131.4|1131|1130.6|1130.2|1132.6|1132.2|1130.2|1129.8|39721
1620897000000|2021-05-13 09:10:00|1130.8|1130.4|1130|1129.6|1131.4|1131|1129.6|1129.2|43278
1620897300000|2021-05-13 09:15:00|1129.8|1129.4|1130.2|1129.6|1130.4|1130|1128.2|1127.8|67405
1620897600000|2021-05-13 09:20:00|1130|1129.8|1130.6|1130.2|1131|1130.6|1129.4|1129|42800
1620897900000|2021-05-13 09:25:00|1130.4|1130|1131.2|1131|1131.8|1131.6|1130.4|1130|47281
1620898200000|2021-05-13 09:30:00|1131|1130.8|1129.8|1129.4|1131.8|1131.6|1129.4|1129.2|31005
1620898500000|2021-05-13 09:35:00|1130|1129.6|1129.6|1129.2|1130.8|1130.6|1129.2|1128.8|27779
1620898800000|2021-05-13 09:40:00|1129.8|1129.4|1131|1130.6|1131.6|1131.2|1129|1128.6|37312
1620899100000|2021-05-13 09:45:00|1131.2|1130.8|1131.4|1131|1131.4|1131.2|1130|1129.6|48385
1620899400000|2021-05-13 09:50:00|1131.2|1130.8|1134.8|1134.2|1135.4|1135|1131.2|1130.8|71045
1620899700000|2021-05-13 09:55:00|1135|1134.4|1133.6|1133.2|1135.6|1135.2|1133.6|1133|63567
1620900000000|2021-05-13 10:00:00|1133.8|1133.4|1134|1133.6|1134.4|1134.2|1133|1132.6|43317
1620900300000|2021-05-13 10:05:00|1133.8|1133.4|1136|1135.4|1136|1135.6|1133.2|1132.8|67712
1620900600000|2021-05-13 10:10:00|1135.8|1135.2|1137.8|1137.4|1138|1137.8|1135.2|1134.8|34762
1620900900000|2021-05-13 10:15:00|1137.6|1137.2|1138.2|1137.8|1139.6|1139.2|1137.4|1137.2|40039
1620901200000|2021-05-13 10:20:00|1138.4|1138|1137|1136.6|1138.4|1138|1136.6|1136.4|28744
1620901500000|2021-05-13 10:25:00|1137.2|1136.8|1138|1137.8|1139|1138.4|1136.8|1136.4|27082
1620901800000|2021-05-13 10:30:00|1138.2|1138|1137|1136.6|1138.8|1138.4|1137|1136.6|33099
1620902100000|2021-05-13 10:35:00|1136.8|1136.4|1138.8|1138.4|1139|1138.6|1136.6|1136.2|18708
1620902400000|2021-05-13 10:40:00|1138.6|1138.2|1139|1138.4|1139.4|1139|1138|1137.4|16611
1620902700000|2021-05-13 10:45:00|1138.8|1138.2|1138.2|1137.6|1139.6|1139.2|1137.8|1137.6|24717
1620903000000|2021-05-13 10:50:00|1138|1137.8|1139.2|1138.8|1139.6|1139|1137.6|1137.4|35083
1620903300000|2021-05-13 10:55:00|1138.8|1138.6|1139.8|1139.4|1140.4|1140.2|1138.8|1138.6|36827
1620903600000|2021-05-13 11:00:00|1140|1139.6|1141.2|1140.8|1141.6|1141.2|1139.2|1137.8|74472
1620903900000|2021-05-13 11:05:00|1141.4|1140.6|1139.6|1139.2|1141.4|1141|1139.4|1139|23089
1620904200000|2021-05-13 11:10:00|1139.8|1139|1141.2|1140.8|1141.2|1140.8|1139.4|1139|35666
1620904500000|2021-05-13 11:15:00|1141.4|1141|1141.6|1141.2|1142.2|1141.8|1139.8|1139.6|49352
1620904800000|2021-05-13 11:20:00|1141.4|1141|1142.8|1142.2|1143.8|1143.4|1141.4|1141|52379
1620905100000|2021-05-13 11:25:00|1143|1142.4|1143.6|1143.2|1143.6|1143.2|1142.4|1142|22405
1620905400000|2021-05-13 11:30:00|1143.4|1143|1143.4|1143|1143.4|1143|1142|1141.6|22869
1620905700000|2021-05-13 11:35:00|1143.2|1142.8|1144|1143.6|1145|1144.6|1143.2|1142.8|27364
1620906000000|2021-05-13 11:40:00|1144.2|1143.8|1144.6|1144.2|1145.4|1145|1143.8|1143.6|24528
1620906300000|2021-05-13 11:45:00|1144.4|1144|1143.2|1142.8|1144.6|1144.2|1142.8|1142.4|20532
1620906600000|2021-05-13 11:50:00|1143|1143|1144.6|1144.2|1144.6|1144.2|1142.4|1142.2|21453
1620906900000|2021-05-13 11:55:00|1144.8|1144.4|1145.6|1145.2|1146.4|1146|1144.8|1144.4|35870
1620907200000|2021-05-13 12:00:00|1145.8|1145.4|1147.4|1147|1147.4|1147|1145|1144.6|78921
1620907500000|2021-05-13 12:05:00|1147.2|1146.8|1146.6|1146.4|1147.4|1147|1146|1145.6|38791
1620907800000|2021-05-13 12:10:00|1146.4|1146.2|1146.2|1145.8|1147.6|1147.2|1146|1145.8|19067
1620908100000|2021-05-13 12:15:00|1146|1145.6|1144.6|1144.2|1146|1145.8|1143.8|1143.4|19788
1620908400000|2021-05-13 12:20:00|1144.8|1144.4|1144.6|1144.2|1145.2|1145|1143.8|1143.6|40327
1620908700000|2021-05-13 12:25:00|1144.4|1144|1144.4|1143.8|1145.2|1144.8|1143.8|1143.4|14073
1620909000000|2021-05-13 12:30:00|1144.2|1143.6|1144.2|1143.8|1148|1147.4|1143.4|1143|74672
1620909300000|2021-05-13 12:35:00|1144.4|1144|1143.8|1143.4|1145.6|1145.2|1143.4|1143|21195
1620909600000|2021-05-13 12:40:00|1144|1143.6|1144.8|1144.2|1145.2|1144.8|1144|1143.4|16959
1620909900000|2021-05-13 12:45:00|1145|1144.4|1144.2|1143.8|1145.6|1145.2|1144|1143.6|17619
1620910200000|2021-05-13 12:50:00|1144.4|1144|1144.4|1143.8|1145|1144.8|1143.6|1143.4|49107
1620910500000|2021-05-13 12:55:00|1144.6|1144|1144.4|1144|1144.8|1144.4|1143.2|1143|14626
1620910800000|2021-05-13 13:00:00|1144.6|1144.2|1144.2|1143.6|1145.8|1145.4|1143.8|1143.2|29759
1620911100000|2021-05-13 13:05:00|1144|1143.8|1146.2|1145.8|1146.4|1146|1144|1143.8|20761
1620911400000|2021-05-13 13:10:00|1146.4|1146|1144.4|1144|1146.4|1146|1144.4|1144|23940
1620911700000|2021-05-13 13:15:00|1144.6|1144.2|1144.6|1144.4|1145|1144.8|1144|1143.6|25073
1620912000000|2021-05-13 13:20:00|1144.4|1144.2|1146.8|1146.6|1147.4|1146.8|1144.4|1144|50686
1620912300000|2021-05-13 13:25:00|1147|1146.8|1147.6|1147.2|1148.6|1148.2|1146.4|1146.2|99010
1620912600000|2021-05-13 13:30:00|1147.8|1147|1150.8|1150.4|1151.4|1151.2|1145|1144.4|232030
1620912900000|2021-05-13 13:35:00|1151|1150.6|1152|1151.6|1153|1152.6|1150.4|1150|158603
1620913200000|2021-05-13 13:40:00|1152.2|1151.8|1152.4|1152|1154|1153.6|1151.8|1151.4|89136
1620913500000|2021-05-13 13:45:00|1152.8|1152.2|1155.2|1154.8|1156.4|1156|1152.6|1152.2|167378
1620913800000|2021-05-13 13:50:00|1155.4|1154.6|1159.8|1159.2|1159.8|1159.4|1155.2|1154.6|199823
1620914100000|2021-05-13 13:55:00|1159.6|1159.4|1159.6|1159.2|1160.8|1160.4|1159|1158.8|102135
1620914400000|2021-05-13 14:00:00|1159.8|1159.4|1161.6|1161.2|1162.4|1162|1159.8|1159.4|56705
1620914700000|2021-05-13 14:05:00|1161.8|1161.4|1159.2|1158.8|1163.4|1163|1159|1158.6|98580
1620915000000|2021-05-13 14:10:00|1159.4|1159|1158.8|1158.2|1161|1160.6|1158.8|1158.2|80125
1620915300000|2021-05-13 14:15:00|1159|1158.4|1154.8|1154.6|1159.6|1159.4|1154.6|1154.2|38812
1620915600000|2021-05-13 14:20:00|1155|1154.4|1157|1156.6|1157.2|1156.8|1154.2|1153.8|60260
1620915900000|2021-05-13 14:25:00|1156.8|1156.4|1158.2|1157.6|1158.6|1158|1155.4|1155|82768
1620916200000|2021-05-13 14:30:00|1158|1157.8|1158.6|1158.2|1159|1158.4|1157.8|1157.4|45636
1620916500000|2021-05-13 14:35:00|1158.8|1158.4|1158.8|1158.4|1159.8|1159.4|1158.4|1158|63956
1620916800000|2021-05-13 14:40:00|1158.6|1158|1157|1156.6|1159.6|1159.2|1156.8|1156.4|78245
1620917100000|2021-05-13 14:45:00|1156.8|1156.4|1155.8|1155.4|1157|1156.8|1155.2|1154.8|57869
1620917400000|2021-05-13 14:50:00|1156|1155.6|1157.4|1157.2|1157.8|1157.4|1155.2|1154.8|56564
1620917700000|2021-05-13 14:55:00|1157.6|1157.4|1158.2|1157.8|1158.8|1158.4|1157|1156.6|107048
1620918000000|2021-05-13 15:00:00|1158.4|1158|1158|1157.6|1159|1158.8|1157.8|1157.4|71872
1620918300000|2021-05-13 15:05:00|1158.2|1157.8|1157.2|1156.8|1158.2|1157.8|1156.6|1156.2|79871
1620918600000|2021-05-13 15:10:00|1157.4|1157|1158.6|1158.2|1159|1158.8|1156.6|1156.2|94433
1620918900000|2021-05-13 15:15:00|1158.4|1158|1160.4|1160|1160.6|1160.2|1158.2|1158|84081
1620919200000|2021-05-13 15:20:00|1160.2|1160.2|1159.8|1159.6|1160.6|1160.4|1159.6|1159.2|121036
1620919500000|2021-05-13 15:25:00|1160|1159.4|1157.8|1157.2|1160|1159.4|1157.4|1156.8|297360
1620975600000|2021-05-14 07:00:00|1169|1167.4|1168|1167.2|1178|1177.2|1168|1167|439393
1620975900000|2021-05-14 07:05:00|1168.2|1167.4|1164.8|1164|1171|1170|1163|1162|117024
1620976200000|2021-05-14 07:10:00|1165|1164.2|1163.2|1162.6|1169.4|1168.8|1162|1161.6|80572
1620976500000|2021-05-14 07:15:00|1163|1162.8|1166.2|1165.6|1166.8|1166.2|1162.6|1162.2|46967
1620976800000|2021-05-14 07:20:00|1166.4|1165.8|1168|1167.4|1169.4|1168.8|1166.2|1165.4|60811
1620977100000|2021-05-14 07:25:00|1168.2|1167.6|1166.2|1165.8|1169|1168.2|1165.8|1165.6|80703
1620977400000|2021-05-14 07:30:00|1166|1165.6|1165.6|1165.2|1167.2|1166.8|1164.4|1164.2|46059
1620977700000|2021-05-14 07:35:00|1165.4|1165|1167|1166.6|1167|1166.6|1164.2|1164|49326
1620978000000|2021-05-14 07:40:00|1166.8|1166.4|1166.2|1165.6|1167|1166.8|1165.2|1165|38432
1620978300000|2021-05-14 07:45:00|1166|1165.4|1169.6|1169.2|1169.6|1169.2|1165.2|1164.8|65072
1620978600000|2021-05-14 07:50:00|1169.4|1169|1168.2|1167.8|1171.6|1171.2|1167.6|1167.2|109777
1620978900000|2021-05-14 07:55:00|1168|1167.6|1168.4|1168|1170.2|1169.6|1166.8|1166.2|22651
1620979200000|2021-05-14 08:00:00|1168.2|1167.8|1171.4|1170.8|1171.8|1171.4|1168|1167.6|87406
1620979500000|2021-05-14 08:05:00|1171.8|1171|1169|1168.6|1172.6|1172.4|1169|1168.4|79833
1620979800000|2021-05-14 08:10:00|1168.8|1168.4|1170|1169.4|1171.2|1170.8|1168.8|1168.4|22514
1620980100000|2021-05-14 08:15:00|1169.8|1169.2|1169.4|1169.2|1170.4|1170|1169|1168.6|31088
1620980400000|2021-05-14 08:20:00|1169.6|1169|1169.2|1168.8|1172|1171.6|1169|1168.6|62750
1620980700000|2021-05-14 08:25:00|1169|1168.6|1166.8|1166.4|1169.2|1168.8|1166.6|1166.2|24084
1620981000000|2021-05-14 08:30:00|1166.6|1166.6|1167.2|1166.8|1167.6|1167.2|1165.6|1165|41975
1620981300000|2021-05-14 08:35:00|1167.4|1167|1169|1168.6|1170|1169.6|1167.4|1167|29637
1620981600000|2021-05-14 08:40:00|1168.8|1168.4|1167.4|1167|1169|1168.6|1166.6|1166.2|29557
1620981900000|2021-05-14 08:45:00|1167.2|1166.8|1166.6|1166.4|1168|1167.6|1166.6|1166|63379
1620982200000|2021-05-14 08:50:00|1166.8|1166.6|1166.8|1166.6|1168.6|1168.2|1165.4|1165.2|48273
1620982500000|2021-05-14 08:55:00|1166.6|1166.4|1166.2|1165.8|1166.8|1166.6|1165|1164.8|43690
1620982800000|2021-05-14 09:00:00|1166.4|1165.6|1167.8|1167.4|1168.6|1168.2|1165.8|1165.4|44095
1620983100000|2021-05-14 09:05:00|1167.6|1167.2|1168.4|1167.8|1168.8|1168.2|1167.2|1167|10286
1620983400000|2021-05-14 09:10:00|1168.6|1168|1166|1165.6|1168.8|1168.6|1165.8|1165.4|16228
1620983700000|2021-05-14 09:15:00|1165.8|1165.4|1167|1166.6|1168.2|1167.8|1165.8|1165.4|58890
1620984000000|2021-05-14 09:20:00|1166.8|1166.4|1168.4|1167.8|1169.2|1169|1166.6|1166.2|70117
1620984300000|2021-05-14 09:25:00|1168.6|1168|1167.6|1167.2|1169.4|1169|1167.6|1167.2|36337
1620984600000|2021-05-14 09:30:00|1167.8|1167.4|1170.4|1170|1170.8|1170.2|1167.8|1167.2|147738
1620984900000|2021-05-14 09:35:00|1170.6|1169.8|1171.6|1171.2|1172.2|1171.8|1169.4|1169|199493
1620985200000|2021-05-14 09:40:00|1171.4|1171|1171.8|1171.4|1172.4|1172|1170.4|1170|46717
1620985500000|2021-05-14 09:45:00|1172|1171.8|1171.6|1171.2|1172.2|1172|1170.6|1170.4|29002
1620985800000|2021-05-14 09:50:00|1171.4|1171|1171.4|1171|1172.8|1172.4|1170.6|1170.2|110162
1620986100000|2021-05-14 09:55:00|1171.2|1171.2|1168|1167.6|1171.2|1171.2|1168|1167.6|55256
1620986400000|2021-05-14 10:00:00|1168.2|1167.8|1167.4|1167|1168.2|1167.8|1166.4|1166|22106
1620986700000|2021-05-14 10:05:00|1167.2|1167.2|1166.2|1166|1168|1167.6|1166.2|1166|30863
1620987000000|2021-05-14 10:10:00|1166.4|1166.2|1167.4|1166.8|1168|1167.6|1166.2|1166|25255
1620987300000|2021-05-14 10:15:00|1167.2|1167|1167.6|1167.4|1168.6|1168.2|1167|1166.4|24975
1620987600000|2021-05-14 10:20:00|1167.8|1167.6|1171.8|1171.4|1172.4|1172.2|1167.4|1167|44869
1620987900000|2021-05-14 10:25:00|1172|1171.6|1172.8|1172.4|1174|1173.8|1172|1171.6|53112
1620988200000|2021-05-14 10:30:00|1172.6|1172.2|1172.2|1171.6|1173.2|1173|1171.6|1171.4|26536
1620988500000|2021-05-14 10:35:00|1172|1171.4|1171|1170.6|1172.4|1172|1170.8|1170.4|59457
1620988800000|2021-05-14 10:40:00|1171.2|1170.8|1171.2|1170.8|1172.6|1172|1170.6|1170.2|41286
1620989100000|2021-05-14 10:45:00|1171.4|1171|1173.2|1172.8|1173.2|1172.8|1171|1170.6|19822
1620989400000|2021-05-14 10:50:00|1173.4|1172.6|1174|1173.6|1174.6|1174.2|1173|1172.6|23829
1620989700000|2021-05-14 10:55:00|1173.8|1173.4|1173.2|1172.8|1174.8|1174.6|1172.8|1172.4|29407
1620990000000|2021-05-14 11:00:00|1174.2|1173.4|1174.8|1174.4|1174.8|1174.6|1173.6|1173|82626
1620990300000|2021-05-14 11:05:00|1174.6|1174.2|1175|1174.6|1176|1175.6|1174.4|1173.8|32641
1620990600000|2021-05-14 11:10:00|1174.8|1174.4|1174.4|1174|1176.2|1176|1173.8|1173.6|156793
1620990900000|2021-05-14 11:15:00|1174.2|1173.8|1175.2|1175|1175.4|1175.2|1173.6|1173.4|61719
1620991200000|2021-05-14 11:20:00|1175.4|1174.8|1176.4|1176|1177.6|1177.2|1175|1174.8|64119
1620991500000|2021-05-14 11:25:00|1176.6|1176.2|1176.8|1176.4|1177.6|1177.4|1176.4|1176.2|26998
1620991800000|2021-05-14 11:30:00|1177|1176.6|1176.2|1175.8|1178|1177.8|1176|1175.8|23641
1620992100000|2021-05-14 11:35:00|1176.4|1176|1177.2|1176.8|1179|1178.8|1175.6|1175.2|55849
1620992400000|2021-05-14 11:40:00|1177.4|1177|1177.6|1177.2|1178.2|1178|1177.2|1176.8|27937
1620992700000|2021-05-14 11:45:00|1177.4|1177.4|1176.6|1176.2|1177.6|1177.4|1176.4|1176|36272
1620993000000|2021-05-14 11:50:00|1176.4|1176|1175.2|1174.8|1176.6|1176.4|1174.8|1174.6|36349
1620993300000|2021-05-14 11:55:00|1175|1174.6|1175.4|1175|1175.6|1175.2|1174.6|1174.4|18530
1620993600000|2021-05-14 12:00:00|1175.2|1175.2|1175.6|1175.4|1177|1176.6|1175.2|1175|14749
1620993900000|2021-05-14 12:05:00|1175.8|1175.6|1175.6|1175.2|1175.8|1175.6|1174.8|1174.6|15531
1620994200000|2021-05-14 12:10:00|1175.8|1175.4|1176.2|1176|1177|1176.6|1175.6|1175.2|30711
1620994500000|2021-05-14 12:15:00|1176.4|1176.2|1178.2|1178|1179|1178.8|1176.4|1176.2|32733
1620994800000|2021-05-14 12:20:00|1178.4|1177.8|1178.4|1178.2|1179|1178.8|1178|1177.6|20365
1620995100000|2021-05-14 12:25:00|1178.2|1177.8|1179.4|1179.2|1179.8|1179.6|1177|1176.8|132722
1620995400000|2021-05-14 12:30:00|1179.2|1179|1177.6|1177|1179.4|1179.2|1176.2|1176|145941
1620995700000|2021-05-14 12:35:00|1177.4|1177.2|1179|1178.8|1179.8|1179.4|1177.4|1177.2|33613
1620996000000|2021-05-14 12:40:00|1179.2|1179|1179.8|1179.4|1180|1179.6|1178.6|1178.4|52489
1620996300000|2021-05-14 12:45:00|1180|1179.6|1178.6|1178.4|1180.6|1180.2|1178.4|1178.2|234081
1620996600000|2021-05-14 12:50:00|1178.8|1178.6|1178.2|1177.8|1179.6|1179.2|1178|1177.6|37480
1620996900000|2021-05-14 12:55:00|1178|1178|1179.6|1179.4|1180.6|1180.2|1177.8|1177.4|72549
1620997200000|2021-05-14 13:00:00|1179.4|1179.2|1180.6|1180.2|1181|1180.6|1179.4|1179|40509
1620997500000|2021-05-14 13:05:00|1180.4|1180.4|1181.2|1180.8|1182|1181.6|1180.4|1180.2|63816
1620997800000|2021-05-14 13:10:00|1181.4|1180.6|1180.8|1180.2|1181.4|1181|1179.8|1179.4|34819
1620998100000|2021-05-14 13:15:00|1180.6|1180.4|1177.4|1176.8|1180.6|1180.4|1177.2|1176.8|42665
1620998400000|2021-05-14 13:20:00|1177.6|1177|1177.4|1177|1178.2|1177.8|1176|1175.8|31630
1620998700000|2021-05-14 13:25:00|1177.2|1176.8|1177.2|1177|1178.2|1178|1176.6|1176|42959
1620999000000|2021-05-14 13:30:00|1177.4|1177.2|1178.2|1177.8|1182|1181.8|1177.2|1176.8|133747
1620999300000|2021-05-14 13:35:00|1178.4|1178|1179.6|1179.2|1183.2|1182.8|1178.2|1177.8|170193
1620999600000|2021-05-14 13:40:00|1179.8|1179.6|1182.2|1182|1182.6|1182.2|1178.4|1177.8|119476
1620999900000|2021-05-14 13:45:00|1182|1181.8|1181.2|1180.8|1183.4|1183|1181.2|1180.8|135456
1621000200000|2021-05-14 13:50:00|1180.8|1180.6|1186.6|1186|1186.6|1186.2|1180.6|1180.2|171574
1621000500000|2021-05-14 13:55:00|1186.4|1185.8|1186.2|1185.8|1187.6|1187.4|1185|1184.8|108998
1621000800000|2021-05-14 14:00:00|1186|1186|1187.6|1187.4|1187.8|1187.4|1185.6|1185.2|145990
1621001100000|2021-05-14 14:05:00|1187.8|1187.6|1185.4|1185.2|1188.6|1188|1185.2|1184.8|262534
1621001400000|2021-05-14 14:10:00|1185.6|1185.4|1183.8|1183.4|1187.2|1186.8|1183.2|1183|54766
1621001700000|2021-05-14 14:15:00|1184|1183.6|1181.8|1181.4|1185|1184.8|1181.2|1180.8|98244
1621002000000|2021-05-14 14:20:00|1181.6|1181.6|1184.4|1184|1184.8|1184.4|1181.6|1181.6|56648
1621002300000|2021-05-14 14:25:00|1184.6|1184.2|1183.6|1183.2|1186.2|1185.8|1183.6|1183.2|42851
1621002600000|2021-05-14 14:30:00|1183.8|1183|1185.8|1185.4|1186|1185.8|1183.6|1183|84884
1621002900000|2021-05-14 14:35:00|1185.6|1185.2|1182|1181.6|1186.6|1186.2|1181.6|1181.4|82078
1621003200000|2021-05-14 14:40:00|1181.8|1181.8|1182.4|1182|1183.8|1183.2|1181.4|1181.2|94789
1621003500000|2021-05-14 14:45:00|1182.6|1182.2|1183.6|1183.4|1184.2|1184|1182.4|1182|68788
1621003800000|2021-05-14 14:50:00|1183.8|1183.6|1182.8|1182.4|1184.4|1184|1182.6|1182.2|32121
1621004100000|2021-05-14 14:55:00|1182.6|1182.2|1181.8|1181.4|1182.8|1182.4|1181.4|1181.2|43708
1621004400000|2021-05-14 15:00:00|1181.6|1181.2|1180.4|1180|1181.6|1181.2|1180|1179.6|71385
1621004700000|2021-05-14 15:05:00|1180.2|1180.2|1178.4|1178|1180.8|1180.6|1178.4|1178|70085
1621005000000|2021-05-14 15:10:00|1178.2|1177.8|1179|1178.8|1179.6|1179.2|1178.2|1177.8|46725
1621005300000|2021-05-14 15:15:00|1179.2|1179|1179.6|1179.4|1179.6|1179.4|1178.8|1178.4|30668
1621005600000|2021-05-14 15:20:00|1179.8|1179.6|1178.6|1178.2|1180|1179.8|1178|1177.8|81600
1621005900000|2021-05-14 15:25:00|1178.4|1178.4|1179|1178.4|1179.6|1179.2|1177.8|1177.4|157455
1621234800000|2021-05-17 07:00:00|1175|1174|1182.2|1181.4|1182.2|1181.4|1175|1172.6|114022
1621235100000|2021-05-17 07:05:00|1182|1181.2|1181.4|1180.8|1184.8|1184|1179.8|1179|161638
1621235400000|2021-05-17 07:10:00|1181.6|1181|1180.8|1180.2|1183.8|1183.2|1180|1179.4|42250
1621235700000|2021-05-17 07:15:00|1180.6|1180|1180.4|1179.8|1181.8|1181.2|1179.2|1178.6|107903
1621236000000|2021-05-17 07:20:00|1180.6|1180|1177.6|1177.2|1180.6|1180|1177.6|1177|30374
1621236300000|2021-05-17 07:25:00|1177.8|1177.4|1176.6|1176|1178.8|1178.4|1176.2|1176|27208
1621236600000|2021-05-17 07:30:00|1176.4|1176.2|1175.8|1175.4|1176.6|1176.4|1174.2|1173.6|137889
1621236900000|2021-05-17 07:35:00|1175.6|1175.2|1178.8|1178.4|1179.2|1178.8|1175.4|1175.2|69244
1621237200000|2021-05-17 07:40:00|1179|1178.6|1174.8|1174.4|1179.2|1178.8|1174.6|1174.2|28430
1621237500000|2021-05-17 07:45:00|1174.6|1174.2|1172.2|1171.8|1174.8|1174.4|1172|1171.2|39879
1621237800000|2021-05-17 07:50:00|1172|1171.6|1171.6|1171.2|1174|1173.4|1171.2|1171|24594
1621238100000|2021-05-17 07:55:00|1171.8|1171.4|1173.6|1173.2|1174.2|1174|1171.6|1171|31842
1621238400000|2021-05-17 08:00:00|1173.4|1172.8|1173.6|1173.2|1175.2|1175|1173|1172.6|87258
1621238700000|2021-05-17 08:05:00|1173.8|1173.4|1170.8|1170.4|1173.8|1173.4|1170.6|1170.2|36990
1621239000000|2021-05-17 08:10:00|1171|1170.6|1169.8|1169.4|1171|1170.6|1169.2|1169|60203
1621239300000|2021-05-17 08:15:00|1169.6|1169.6|1168.8|1168.4|1170|1169.6|1167.8|1167.4|98200
1621239600000|2021-05-17 08:20:00|1169|1168.6|1171.6|1171.2|1171.6|1171.4|1168.2|1167.8|89591
1621239900000|2021-05-17 08:25:00|1171.4|1171|1169.8|1169.4|1172|1171.8|1169|1168.8|77148
1621240200000|2021-05-17 08:30:00|1170|1169.6|1173.6|1173.2|1173.8|1173.4|1170|1169.6|40162
1621240500000|2021-05-17 08:35:00|1173.4|1173|1173.6|1173.2|1174.2|1174|1172.8|1172.4|35186
1621240800000|2021-05-17 08:40:00|1173.8|1173.4|1174.4|1174|1174.6|1174.4|1173.6|1173|22640
1621241100000|2021-05-17 08:45:00|1174.2|1173.8|1174.4|1174|1174.4|1174|1173.2|1173|7832
1621241400000|2021-05-17 08:50:00|1174.2|1174.2|1174.4|1173.8|1175.6|1175.2|1173.8|1173.4|23681
1621241700000|2021-05-17 08:55:00|1174.2|1174|1175.6|1175.2|1176.2|1176|1174.2|1174|22537
1621242000000|2021-05-17 09:00:00|1175.4|1175|1174.8|1174.4|1175.6|1175.2|1174|1173.6|12606
1621242300000|2021-05-17 09:05:00|1174.6|1174.2|1177|1176.4|1177|1176.6|1174.6|1174.2|58401
1621242600000|2021-05-17 09:10:00|1176.8|1176.2|1176.6|1176.2|1177|1176.6|1176.2|1175.8|11284
1621242900000|2021-05-17 09:15:00|1176.4|1176|1176.2|1175.6|1176.8|1176.4|1175|1174.8|60178
1621243200000|2021-05-17 09:20:00|1176|1175.4|1174.4|1174|1176|1175.6|1173.6|1173|20924
1621243500000|2021-05-17 09:25:00|1174.6|1174.2|1174.8|1174.4|1175|1174.6|1174.4|1173.8|40781
1621243800000|2021-05-17 09:30:00|1174.6|1174.2|1174|1173.6|1174.6|1174.4|1173.2|1172.6|22085
1621244100000|2021-05-17 09:35:00|1173.8|1173.4|1173.2|1172.6|1174|1173.6|1172.6|1172.4|9608
1621244400000|2021-05-17 09:40:00|1173|1172.8|1174.4|1173.8|1174.4|1174|1172.6|1172.2|14352
1621244700000|2021-05-17 09:45:00|1174.2|1174|1175.6|1175.2|1175.8|1175.4|1173.8|1173.4|15283
1621245000000|2021-05-17 09:50:00|1175.4|1175|1172.6|1172.2|1175.6|1175.4|1171.8|1171.6|72939
1621245300000|2021-05-17 09:55:00|1172.8|1172.4|1172.8|1172.6|1174|1173.8|1172.4|1172|44841
1621245600000|2021-05-17 10:00:00|1173|1172.8|1171.6|1171.2|1173.6|1173.2|1171.2|1170.8|45446
1621245900000|2021-05-17 10:05:00|1171.8|1171.4|1173|1172.6|1173|1172.6|1171.6|1171.4|30517
1621246200000|2021-05-17 10:10:00|1173.2|1172.8|1170.8|1170.4|1173.2|1173|1170.2|1169.8|73565
1621246500000|2021-05-17 10:15:00|1170.6|1170.2|1170.4|1170|1170.8|1170.4|1169.2|1169|83316
1621246800000|2021-05-17 10:20:00|1170.2|1170.2|1170.4|1170.2|1170.8|1170.4|1169.8|1169.6|39216
1621247100000|2021-05-17 10:25:00|1170.6|1170.4|1171.4|1171|1171.6|1171.4|1170|1169.8|59258
1621247400000|2021-05-17 10:30:00|1171.2|1170.8|1171.8|1171.4|1172|1171.6|1170.2|1170|34630
1621247700000|2021-05-17 10:35:00|1171.6|1171.6|1172.6|1172.2|1172.6|1172.2|1171.2|1171|28659
1621248000000|2021-05-17 10:40:00|1172.8|1172.4|1172|1171.6|1173.6|1173.2|1171.6|1171.2|47812
1621248300000|2021-05-17 10:45:00|1172.2|1171.8|1171|1170.6|1172.2|1171.8|1170.8|1170.6|34573
1621248600000|2021-05-17 10:50:00|1171.2|1170.8|1169.6|1169.2|1171.6|1171|1169.2|1169|49817
1621248900000|2021-05-17 10:55:00|1169.8|1169.4|1167.6|1167.2|1169.8|1169.4|1167.2|1167|81764
1621249200000|2021-05-17 11:00:00|1167.8|1167.4|1167.8|1167.4|1169.4|1168.8|1167.8|1167|16465
1621249500000|2021-05-17 11:05:00|1167.6|1167.2|1168.8|1168.2|1169.2|1168.8|1166.8|1166.6|73187
1621249800000|2021-05-17 11:10:00|1168.6|1168.4|1167.8|1167.4|1169.2|1168.8|1167.8|1167.4|20931
1621250100000|2021-05-17 11:15:00|1167.6|1167.2|1168.2|1167.8|1169.2|1168.8|1167.4|1167.2|17772
1621250400000|2021-05-17 11:20:00|1168|1168|1165.6|1165.2|1168.4|1168|1165.4|1165.2|67522
1621250700000|2021-05-17 11:25:00|1165.8|1165|1164.6|1164.2|1166|1165.6|1164.4|1164.2|79754
1621251000000|2021-05-17 11:30:00|1164.4|1164|1166.2|1165.8|1166.6|1166.2|1164.4|1164|25256
1621251300000|2021-05-17 11:35:00|1166.4|1166|1162.8|1162.2|1166.6|1166.2|1162.4|1162.2|88143
1621251600000|2021-05-17 11:40:00|1162.6|1162|1162|1161.6|1163.8|1163.4|1161.6|1161.4|117457
1621251900000|2021-05-17 11:45:00|1161.8|1161.4|1161.4|1161|1162.2|1161.8|1160.8|1160.4|40674
1621252200000|2021-05-17 11:50:00|1161.6|1161.2|1161.2|1161|1162|1161.6|1160.2|1160|32772
1621252500000|2021-05-17 11:55:00|1161.4|1161.2|1161.8|1161.4|1162.2|1162|1161.2|1160.8|21007
1621252800000|2021-05-17 12:00:00|1161.6|1161.2|1162.4|1162|1162.6|1162.2|1160.8|1160.6|23435
1621253100000|2021-05-17 12:05:00|1162.6|1162.2|1162.2|1161.8|1162.8|1162.4|1161.4|1161.2|19793
1621253400000|2021-05-17 12:10:00|1162|1161.6|1160.6|1160.2|1162|1161.6|1160.4|1160.2|40615
1621253700000|2021-05-17 12:15:00|1160.8|1160.4|1161.6|1161.2|1161.6|1161.2|1159.8|1159.4|48615
1621254000000|2021-05-17 12:20:00|1161.8|1161.4|1161|1160.6|1161.8|1161.6|1160.8|1160.4|36119
1621254300000|2021-05-17 12:25:00|1160.8|1160.4|1160.6|1160.2|1161.8|1161.6|1160.4|1160.2|47344
1621254600000|2021-05-17 12:30:00|1160.8|1160.4|1161.2|1160.8|1161.6|1161.2|1160.6|1160|60073
1621254900000|2021-05-17 12:35:00|1161|1161|1160.6|1160.2|1161.2|1161|1160|1159.6|39602
1621255200000|2021-05-17 12:40:00|1160.8|1160.4|1160.8|1160.4|1161.4|1161.2|1159.8|1159.6|56802
1621255500000|2021-05-17 12:45:00|1160.6|1160.2|1164.4|1164|1164.6|1164|1160.6|1160.2|37761
1621255800000|2021-05-17 12:50:00|1164.2|1163.8|1163|1162.8|1164.4|1164|1163|1162.6|26399
1621256100000|2021-05-17 12:55:00|1162.8|1162.6|1164.8|1164.4|1165.6|1165.2|1162.2|1161.6|30833
1621256400000|2021-05-17 13:00:00|1164.6|1164.2|1164.2|1163.8|1164.8|1164.4|1163.2|1162.8|31046
1621256700000|2021-05-17 13:05:00|1164|1163.6|1165.2|1164.6|1165.2|1164.8|1163.2|1163|19924
1621257000000|2021-05-17 13:10:00|1165|1164.4|1165.4|1165.2|1166.2|1165.6|1164.4|1164.2|20832
1621257300000|2021-05-17 13:15:00|1165.6|1165.4|1165.4|1165|1165.6|1165.4|1164.4|1164|49271
1621257600000|2021-05-17 13:20:00|1165.2|1164.8|1166|1165.6|1166|1165.6|1164|1163.8|64709
1621257900000|2021-05-17 13:25:00|1165.8|1165.8|1165.6|1165.2|1166|1165.8|1165|1164.8|34734
1621258200000|2021-05-17 13:30:00|1165.8|1165.4|1171.4|1171|1171.6|1171.2|1165.6|1165.2|423829
1621258500000|2021-05-17 13:35:00|1171.2|1170.8|1171|1170.6|1174.4|1174|1170.8|1170.4|193703
1621258800000|2021-05-17 13:40:00|1170.8|1170.8|1167|1166.8|1171.4|1171|1166.8|1166.4|83583
1621259100000|2021-05-17 13:45:00|1167.2|1166.6|1166.2|1165.6|1169|1168.6|1166.2|1165.4|42367
1621259400000|2021-05-17 13:50:00|1166|1165.4|1164|1163.4|1166|1165.4|1162.6|1162|54953
1621259700000|2021-05-17 13:55:00|1163.8|1163.2|1165.8|1165.4|1165.8|1165.4|1163|1162.4|15435
1621260000000|2021-05-17 14:00:00|1165.6|1165.2|1165.6|1165.2|1166.2|1165.8|1164|1163.6|38835
1621260300000|2021-05-17 14:05:00|1165.8|1165.4|1170.4|1169.8|1171|1170.6|1165.8|1165.4|75440
1621260600000|2021-05-17 14:10:00|1170.2|1169.6|1170.2|1169.8|1170.6|1170.2|1167|1166.8|44227
1621260900000|2021-05-17 14:15:00|1170|1169.6|1169.6|1169.2|1171.2|1170.8|1168.8|1168.2|78510
1621261200000|2021-05-17 14:20:00|1169.4|1169|1167.6|1167.2|1170|1169.8|1167.4|1167|36922
1621261500000|2021-05-17 14:25:00|1167.8|1167.4|1165.8|1165.4|1168.8|1168.4|1165.8|1165.4|56927
1621261800000|2021-05-17 14:30:00|1165.6|1165.2|1164.8|1164.4|1166|1165.6|1164|1163.8|57232
1621262100000|2021-05-17 14:35:00|1165|1164.6|1168.2|1167.8|1169|1168.8|1164.6|1164.4|91543
1621262400000|2021-05-17 14:40:00|1168.4|1168|1167.6|1167.2|1169.2|1168.8|1167.4|1167|76411
1621262700000|2021-05-17 14:45:00|1167.8|1167.4|1170.6|1170.4|1170.6|1170.4|1167|1166.8|96249
1621263000000|2021-05-17 14:50:00|1170.8|1170.6|1169.4|1169|1171|1170.8|1169|1168.6|78938
1621263300000|2021-05-17 14:55:00|1169.2|1168.8|1170.6|1170.2|1170.6|1170.2|1169|1168.8|35708
1621263600000|2021-05-17 15:00:00|1170.4|1170|1167.6|1167.4|1170.4|1170.2|1167.2|1167|77045
1621263900000|2021-05-17 15:05:00|1167.4|1167.2|1167.6|1167.2|1168.4|1168|1166.8|1166.6|36914
1621264200000|2021-05-17 15:10:00|1167.8|1167.4|1169.4|1169|1169.4|1169|1167.6|1167.4|89046
1621264500000|2021-05-17 15:15:00|1169.2|1168.8|1168.6|1168.4|1170.2|1169.8|1168.6|1168.2|64728
1621264800000|2021-05-17 15:20:00|1168.8|1168.6|1169.4|1169|1170.6|1170.4|1168.8|1168.4|93375
1621265100000|2021-05-17 15:25:00|1169.6|1169.2|1170.6|1170.2|1170.6|1170.2|1168.4|1168|90979
1621321200000|2021-05-18 07:00:00|1185|1182.6|1186.2|1185.4|1190|1189.6|1184|1182.6|376525
1621321500000|2021-05-18 07:05:00|1186.4|1185.2|1186|1185.4|1187.8|1187.2|1183.8|1183.4|185009
1621321800000|2021-05-18 07:10:00|1186.2|1185.6|1184|1183.6|1186.6|1186.2|1183.4|1183|99469
1621322100000|2021-05-18 07:15:00|1184.2|1183.8|1185.4|1185|1187|1186.6|1183.4|1183|54057
1621322400000|2021-05-18 07:20:00|1185.6|1185.2|1184.8|1184.6|1186.4|1185.8|1184|1183.6|65307
1621322700000|2021-05-18 07:25:00|1185|1184.4|1183.2|1182.8|1185.2|1185|1183.2|1182.6|104305
1621323000000|2021-05-18 07:30:00|1183.4|1183|1182.4|1182|1184.2|1183.8|1181.6|1181.2|65536
1621323300000|2021-05-18 07:35:00|1182.6|1182.2|1182.2|1181.6|1183.6|1183.2|1181.8|1181.4|19020
1621323600000|2021-05-18 07:40:00|1182|1181.8|1182.8|1182.2|1183.4|1183|1181.4|1181.2|19589
1621323900000|2021-05-18 07:45:00|1182.6|1182|1179|1178.6|1182.6|1182.2|1179|1178.6|133032
1621324200000|2021-05-18 07:50:00|1179.2|1178.8|1181.4|1181|1183.2|1182.8|1179.2|1178.8|67554
1621324500000|2021-05-18 07:55:00|1181.2|1180.8|1181.6|1181.4|1182.8|1182.6|1180.8|1180.4|49104
1621324800000|2021-05-18 08:00:00|1181.8|1181.6|1179|1178.4|1182.4|1181.8|1178.6|1178.2|84631
1621325100000|2021-05-18 08:05:00|1179.2|1178.6|1182.4|1182|1183|1182.8|1179.2|1178.6|52724
1621325400000|2021-05-18 08:10:00|1182.6|1182.2|1183|1182.4|1183|1182.8|1181.4|1181|35492
1621325700000|2021-05-18 08:15:00|1183.2|1182.6|1184.2|1183.8|1184.8|1184.6|1182.4|1181.8|62311
1621326000000|2021-05-18 08:20:00|1184|1183.6|1183.8|1183.2|1184.4|1184|1182|1181.8|66940
1621326300000|2021-05-18 08:25:00|1183.6|1183|1183.2|1182.6|1184|1183.6|1183|1182.6|53353
1621326600000|2021-05-18 08:30:00|1183.4|1182.8|1180.4|1180|1184|1183.8|1180.2|1180|39624
1621326900000|2021-05-18 08:35:00|1180.2|1180.2|1183|1182.6|1183|1182.6|1180.2|1180.2|37037
1621327200000|2021-05-18 08:40:00|1182.8|1182.4|1181.4|1181|1182.8|1182.4|1180.2|1180|37636
1621327500000|2021-05-18 08:45:00|1181.2|1180.8|1182.6|1182.2|1182.8|1182.4|1181|1180.6|24704
1621327800000|2021-05-18 08:50:00|1182|1181.8|1182|1181.6|1183.2|1183|1181.8|1181.4|60910
1621328100000|2021-05-18 08:55:00|1181.8|1181.4|1185|1184.8|1185.4|1185|1181.2|1180.8|77864
1621328400000|2021-05-18 09:00:00|1184.8|1184.6|1184.4|1184|1184.8|1184.6|1183.4|1183.2|50396
1621328700000|2021-05-18 09:05:00|1184.6|1184.2|1183|1182.6|1184.8|1184.4|1182.8|1182.4|43235
1621329000000|2021-05-18 09:10:00|1183.2|1182.4|1182.2|1181.8|1183.8|1183.4|1182|1181.8|96870
1621329300000|2021-05-18 09:15:00|1182.4|1182|1182.8|1182.4|1183.2|1182.6|1181.8|1181.4|16442
1621329600000|2021-05-18 09:20:00|1183|1182.2|1181|1180.6|1183|1182.4|1180.8|1180.4|32710
1621329900000|2021-05-18 09:25:00|1181.4|1180.8|1180.4|1180|1181.6|1181.4|1179.4|1179.2|44959
1621330200000|2021-05-18 09:30:00|1180.6|1180.2|1179.8|1179.4|1181.6|1181|1179.6|1179.2|30483
1621330500000|2021-05-18 09:35:00|1180|1179.6|1181|1180.6|1181.6|1181.2|1180|1179.4|33033
1621330800000|2021-05-18 09:40:00|1181.2|1180.8|1179.8|1179.6|1181.4|1181.2|1179.8|1179.4|23844
1621331100000|2021-05-18 09:45:00|1179.6|1179.4|1178.4|1178.2|1180.2|1180|1178.2|1178|74523
1621331400000|2021-05-18 09:50:00|1178.2|1178|1178.6|1178.2|1179.8|1179.6|1178|1177.6|52676
1621331700000|2021-05-18 09:55:00|1178.4|1178|1177.4|1177.2|1178.4|1178|1176.2|1175.8|24204
1621332000000|2021-05-18 10:00:00|1177.6|1177.4|1178.8|1178.4|1179.8|1179.6|1177.6|1177.2|174133
1621332300000|2021-05-18 10:05:00|1179|1178.6|1178.8|1178.4|1179.2|1179|1178.4|1178.2|25926
1621332600000|2021-05-18 10:10:00|1178.6|1178.6|1177.8|1177.6|1178.8|1178.6|1177|1176.6|9753
1621332900000|2021-05-18 10:15:00|1177.6|1177.4|1177.8|1177.4|1177.8|1177.6|1176.6|1176.2|22739
1621333200000|2021-05-18 10:20:00|1177.6|1177.2|1177.2|1176.6|1178.6|1178.2|1177|1176.6|17066
1621333500000|2021-05-18 10:25:00|1177|1176.8|1177.8|1177.4|1178.2|1178|1176|1175.8|163928
1621333800000|2021-05-18 10:30:00|1178|1177.6|1178.6|1178.2|1179|1178.6|1177.8|1177.4|11040
1621334100000|2021-05-18 10:35:00|1178.8|1178.4|1178.8|1178.4|1179.2|1178.8|1178|1177.8|33636
1621334400000|2021-05-18 10:40:00|1179|1178.6|1178.8|1178.4|1179|1178.6|1177.2|1177|23562
1621334700000|2021-05-18 10:45:00|1178.6|1178.2|1177.4|1176.8|1179|1178.6|1177|1176.6|10086
1621335000000|2021-05-18 10:50:00|1177.2|1177|1177.8|1177.6|1178|1177.6|1176.6|1176.2|8083
1621335300000|2021-05-18 10:55:00|1178|1177.8|1177.4|1177|1178|1177.8|1176.8|1176.4|11589
1621335600000|2021-05-18 11:00:00|1178.4|1177.4|1175.8|1175.4|1178.4|1177.6|1175.4|1175.2|23079
1621335900000|2021-05-18 11:05:00|1175.6|1175.2|1175.2|1175|1177|1176.6|1175.2|1174.8|22344
1621336200000|2021-05-18 11:10:00|1175.4|1175.2|1176|1175.6|1176.6|1176.2|1175.4|1175|13158
1621336500000|2021-05-18 11:15:00|1175.8|1175.4|1175|1174.6|1175.8|1175.4|1174.6|1174.2|17980
1621336800000|2021-05-18 11:20:00|1175.2|1174.8|1171.4|1171.2|1175.2|1174.8|1171.4|1171.2|67667
1621337100000|2021-05-18 11:25:00|1171.2|1171|1170|1169.6|1171.4|1171|1168.6|1168.2|74899
1621337400000|2021-05-18 11:30:00|1170.2|1169.8|1171.6|1171.2|1171.6|1171.2|1170|1169.6|91289
1621337700000|2021-05-18 11:35:00|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1170.8|1170.6|52721
1621338000000|2021-05-18 11:40:00|1172|1171.6|1170.6|1170.2|1173.2|1172.8|1170.4|1170|80947
1621338300000|2021-05-18 11:45:00|1170.8|1170.6|1172.6|1172.2|1173.8|1173.4|1170.6|1170.2|95352
1621338600000|2021-05-18 11:50:00|1172.8|1172.4|1172|1171.6|1173|1172.4|1171.2|1170.8|38331
1621338900000|2021-05-18 11:55:00|1171.8|1171.4|1169.2|1168.8|1171.8|1171.4|1169|1168.8|50977
1621339200000|2021-05-18 12:00:00|1169.4|1169|1171.8|1171.6|1172|1171.6|1168.4|1168|39451
1621339500000|2021-05-18 12:05:00|1172|1171.4|1175|1174.6|1175.6|1175.2|1172|1171.4|52641
1621339800000|2021-05-18 12:10:00|1174.8|1174.4|1175.4|1175|1176|1175.6|1174.6|1174.4|87783
1621340100000|2021-05-18 12:15:00|1175.2|1174.8|1176.2|1176|1176.2|1176|1174.8|1174.4|40144
1621340400000|2021-05-18 12:20:00|1176|1175.8|1174.6|1174.4|1176|1175.8|1173.8|1173.4|35649
1621340700000|2021-05-18 12:25:00|1174.8|1174.6|1175|1174.6|1175.6|1175.4|1174.2|1173.8|53901
1621341000000|2021-05-18 12:30:00|1175.2|1174.8|1172.8|1172.4|1175.6|1175.2|1172.6|1172.2|44792
1621341300000|2021-05-18 12:35:00|1173|1173|1171.4|1171.2|1173.2|1173|1171.4|1171.2|36713
1621341600000|2021-05-18 12:40:00|1171.2|1171|1172|1171.6|1172.6|1172.2|1170.8|1170.4|25673
1621341900000|2021-05-18 12:45:00|1171.8|1171.4|1170.6|1170.2|1172.8|1172.6|1170.6|1170.2|18027
1621342200000|2021-05-18 12:50:00|1170.8|1170.4|1173.4|1173|1173.4|1173|1170.8|1170.4|42271
1621342500000|2021-05-18 12:55:00|1173.2|1173.2|1174.8|1174.4|1175.4|1175|1172.8|1172.4|31464
1621342800000|2021-05-18 13:00:00|1175|1174.2|1172.4|1172|1175|1174.2|1172|1171.6|23775
1621343100000|2021-05-18 13:05:00|1172.6|1172.2|1173.2|1172.8|1173.4|1173|1171.2|1171|25452
1621343400000|2021-05-18 13:10:00|1173.4|1173|1174.4|1174|1175.2|1174.8|1173|1173|37613
1621343700000|2021-05-18 13:15:00|1174.2|1174.2|1176|1175.8|1176.4|1176|1174.2|1174|34110
1621344000000|2021-05-18 13:20:00|1176.2|1176|1175.8|1175.4|1177.2|1176.8|1175.4|1175.2|37401
1621344300000|2021-05-18 13:25:00|1176|1175.6|1175.6|1175.2|1176.4|1176|1174.4|1174.2|25140
1621344600000|2021-05-18 13:30:00|1175.4|1175.4|1172.2|1171.8|1179.2|1179|1172.2|1171.8|132881
1621344900000|2021-05-18 13:35:00|1172.4|1171.6|1178.4|1178|1178.4|1178|1171.8|1171.6|187707
1621345200000|2021-05-18 13:40:00|1178.2|1178.2|1178.4|1177.8|1180|1179.6|1176.6|1176.4|120572
1621345500000|2021-05-18 13:45:00|1178.2|1177.6|1178.2|1177.8|1179.4|1178.8|1175.6|1175.2|71365
1621345800000|2021-05-18 13:50:00|1178|1177.6|1177.4|1177|1179.2|1178.6|1176.8|1176.4|67516
1621346100000|2021-05-18 13:55:00|1177.6|1177.2|1176.8|1176.4|1179.8|1179.4|1176.8|1176.2|45877
1621346400000|2021-05-18 14:00:00|1176.6|1176.2|1175.4|1175|1176.8|1176.4|1172.6|1172|121636
1621346700000|2021-05-18 14:05:00|1175|1174.8|1174.6|1174.2|1175.6|1175.4|1173|1172.6|83751
1621347000000|2021-05-18 14:10:00|1174.8|1174.4|1175.6|1175.2|1175.6|1175.4|1173.6|1173.2|32770
1621347300000|2021-05-18 14:15:00|1175.4|1175|1173|1172.6|1176.8|1176.4|1173|1172.6|47043
1621347600000|2021-05-18 14:20:00|1173.2|1172.8|1175.8|1175.6|1176.4|1176.2|1172.6|1172.2|71239
1621347900000|2021-05-18 14:25:00|1176|1175.4|1176.4|1176.2|1177.4|1177.2|1175.6|1175.2|64495
1621348200000|2021-05-18 14:30:00|1176.2|1176|1177|1176.6|1177.6|1177.2|1175.8|1175.6|125340
1621348500000|2021-05-18 14:35:00|1177.4|1176.8|1177.2|1176.8|1179.2|1178.8|1176.8|1176.4|105670
1621348800000|2021-05-18 14:40:00|1177.4|1177|1177|1176.8|1179|1178.6|1176.4|1176.2|180578
1621349100000|2021-05-18 14:45:00|1177.2|1177|1178|1177.8|1179.4|1179|1177.2|1176.8|133363
1621349400000|2021-05-18 14:50:00|1178.2|1178|1176.4|1176|1178.6|1178.4|1176.4|1175.8|39588
1621349700000|2021-05-18 14:55:00|1176.2|1176.2|1177.2|1176.8|1177.6|1177.2|1175.8|1175.6|38715
1621350000000|2021-05-18 15:00:00|1177|1176.6|1174.8|1174.4|1177.2|1176.8|1174.6|1174.2|39113
1621350300000|2021-05-18 15:05:00|1175|1174.6|1175.4|1175|1176.4|1176|1174.8|1174.6|139455
1621350600000|2021-05-18 15:10:00|1175.2|1175.2|1175|1174.8|1176.6|1176.2|1175|1174.8|46312
1621350900000|2021-05-18 15:15:00|1175.2|1175|1176.4|1176|1176.6|1176.2|1175|1174.8|49340
1621351200000|2021-05-18 15:20:00|1176.2|1176.2|1178.2|1178|1178.6|1178.2|1176.2|1176|78717
1621351500000|2021-05-18 15:25:00|1177.8|1177.6|1178.2|1177.6|1179|1178.6|1177.6|1177|220338
1621407600000|2021-05-19 07:00:00|1174|1170|1173.2|1172.4|1175|1173.6|1170|1169.2|295987
1621407900000|2021-05-19 07:05:00|1173.4|1172.6|1177|1176.2|1181.6|1181.2|1170.4|1170|291889
1621408200000|2021-05-19 07:10:00|1176.8|1176|1175.6|1175|1177.4|1176.6|1174|1173.4|63940
1621408500000|2021-05-19 07:15:00|1175.4|1174.8|1179.8|1179.2|1180.2|1179.8|1171|1170.4|74899
1621408800000|2021-05-19 07:20:00|1179.6|1179|1178.4|1178|1181.2|1180.8|1177.6|1177|77665
1621409100000|2021-05-19 07:25:00|1178.8|1178.2|1178.6|1178.2|1179.6|1179.2|1176.2|1175.6|55701
1621409400000|2021-05-19 07:30:00|1178.4|1178|1180.6|1180.2|1181.6|1181.2|1177|1176.6|123226
1621409700000|2021-05-19 07:35:00|1180.4|1180|1181.6|1181|1181.6|1181.2|1178.4|1178.2|101117
1621410000000|2021-05-19 07:40:00|1181.8|1181.6|1180|1179.6|1182|1181.6|1179.6|1179.2|123889
1621410300000|2021-05-19 07:45:00|1180.2|1179.8|1179.6|1178.8|1180.6|1180.2|1177.6|1177.4|47296
1621410600000|2021-05-19 07:50:00|1179.4|1179|1178|1177.6|1179.8|1179.4|1177.2|1176.8|64069
1621410900000|2021-05-19 07:55:00|1178.2|1177.8|1177|1176.8|1178.6|1178.2|1175.2|1175|173655
1621411200000|2021-05-19 08:00:00|1176.8|1176.6|1177.6|1177.2|1178|1177.6|1175.2|1174.6|211630
1621411500000|2021-05-19 08:05:00|1177.4|1177|1175.8|1175.4|1178.4|1178.2|1175.4|1175|147586
1621411800000|2021-05-19 08:10:00|1175.6|1175.2|1177|1176.6|1178|1177.6|1174.8|1174.4|199306
1621412100000|2021-05-19 08:15:00|1177.2|1176.8|1174.2|1173.8|1177.2|1176.8|1173.6|1173.4|141976
1621412400000|2021-05-19 08:20:00|1174|1173.6|1173.8|1173.4|1175.6|1175.2|1173|1172.6|107637
1621412700000|2021-05-19 08:25:00|1174|1173.6|1173.6|1173|1175|1174.6|1171.8|1171.6|160238
1621413000000|2021-05-19 08:30:00|1173.4|1172.8|1171.8|1171.4|1174|1173.6|1171.4|1171.2|34473
1621413300000|2021-05-19 08:35:00|1171.6|1171.2|1173|1172.6|1173.4|1172.6|1171.2|1170.8|104266
1621413600000|2021-05-19 08:40:00|1172.8|1172.4|1172.6|1172|1174|1173.6|1171.6|1171.2|144715
1621413900000|2021-05-19 08:45:00|1172.4|1172.2|1172.2|1171.8|1172.6|1172.2|1170.8|1170.4|92020
1621414200000|2021-05-19 08:50:00|1172|1171.6|1171.4|1170.8|1172.2|1171.8|1169|1168.6|88485
1621414500000|2021-05-19 08:55:00|1171.2|1171|1172|1171.6|1172.4|1172|1171|1170.4|19737
1621414800000|2021-05-19 09:00:00|1172.2|1171.8|1173.2|1172.8|1174.8|1174.4|1172|1171.8|173456
1621415100000|2021-05-19 09:05:00|1173|1172.6|1173.8|1173.4|1175.4|1175|1172|1171.8|169755
1621415400000|2021-05-19 09:10:00|1173.6|1173.6|1175.4|1174.8|1175.6|1175.2|1172|1171.8|173832
1621415700000|2021-05-19 09:15:00|1175.2|1174.6|1183.6|1183.2|1183.6|1183.2|1174.8|1174.4|317126
1621416000000|2021-05-19 09:20:00|1183.4|1183.4|1185.2|1184.8|1187|1186.6|1183.4|1183|261495
1621416300000|2021-05-19 09:25:00|1185.4|1185|1185.6|1185|1185.8|1185.4|1183.8|1183.6|65297
1621416600000|2021-05-19 09:30:00|1185.4|1185.2|1185.6|1185.2|1187|1186.8|1185.4|1185|135441
1621416900000|2021-05-19 09:35:00|1185.8|1185.4|1187|1186.4|1187|1186.6|1185|1184.6|36302
1621417200000|2021-05-19 09:40:00|1186.8|1186.6|1184|1183.6|1187.2|1186.8|1183.8|1183.4|73035
1621417500000|2021-05-19 09:45:00|1184.2|1184|1183.8|1183.4|1184.6|1184.2|1182.4|1182|66658
1621417800000|2021-05-19 09:50:00|1184|1183.6|1183.4|1183|1184.8|1184.4|1183|1182.6|31276
1621418100000|2021-05-19 09:55:00|1183.2|1182.8|1183.2|1182.8|1184.2|1183.8|1181.6|1181.2|20508
1621418400000|2021-05-19 10:00:00|1183.4|1183|1182.2|1181.8|1184|1183.8|1181.4|1181|57726
1621418700000|2021-05-19 10:05:00|1182.4|1182|1180.4|1180|1182.4|1182.2|1179.4|1179.2|57347
1621419000000|2021-05-19 10:10:00|1180.6|1180.2|1181.4|1180.8|1183|1182.6|1180.4|1180|23739
1621419300000|2021-05-19 10:15:00|1181.6|1181|1181.8|1181.2|1181.8|1181.4|1180|1179.6|18275
1621419600000|2021-05-19 10:20:00|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1180.4|1180|21171
1621419900000|2021-05-19 10:25:00|1181.6|1181.2|1180|1179.6|1181.8|1181.2|1180|1179.6|18964
1621420200000|2021-05-19 10:30:00|1179.8|1179.4|1180.6|1180.4|1181.8|1181.4|1179.6|1179.2|59984
1621420500000|2021-05-19 10:35:00|1180.8|1180.6|1181.6|1181.2|1182.8|1182.2|1180.8|1180.6|13930
1621420800000|2021-05-19 10:40:00|1181.8|1181.4|1182|1181.6|1182.2|1181.8|1181.2|1181|10895
1621421100000|2021-05-19 10:45:00|1182.2|1181.8|1181.4|1181|1182.4|1182|1181.2|1180.8|8144
1621421400000|2021-05-19 10:50:00|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1180.4|1180.2|18922
1621421700000|2021-05-19 10:55:00|1181.6|1181.2|1181|1180.6|1181.8|1181.4|1180.6|1180.2|14024
1621422000000|2021-05-19 11:00:00|1180.6|1180|1178.8|1178.6|1180.6|1180|1178.8|1178.2|50424
1621422300000|2021-05-19 11:05:00|1179|1178.4|1178.8|1178.4|1179.4|1179.2|1178|1177.8|51688
1621422600000|2021-05-19 11:10:00|1178.6|1178.2|1179|1178.6|1180.2|1179.6|1177.8|1177.4|23875
1621422900000|2021-05-19 11:15:00|1178.8|1178.4|1177.6|1177.2|1179.2|1178.8|1177.4|1177.2|98039
1621423200000|2021-05-19 11:20:00|1177.8|1177.4|1176.8|1176.4|1178.4|1178|1176.4|1176|76645
1621423500000|2021-05-19 11:25:00|1177|1176.6|1176.4|1176|1177.4|1177|1175.2|1174.8|55213
1621423800000|2021-05-19 11:30:00|1176.2|1175.8|1175.4|1175|1176.6|1176.2|1174.6|1174.4|43760
1621424100000|2021-05-19 11:35:00|1175.2|1174.8|1174|1173.6|1175.2|1175|1173|1172.8|99478
1621424400000|2021-05-19 11:40:00|1173.8|1173.4|1173.4|1173|1174.2|1173.8|1173|1172.6|53440
1621424700000|2021-05-19 11:45:00|1173.2|1173.2|1174.6|1174.4|1174.8|1174.6|1173.2|1173|38011
1621425000000|2021-05-19 11:50:00|1174.8|1174.6|1173.4|1173|1175.4|1175.2|1173|1172.8|158880
1621425300000|2021-05-19 11:55:00|1173.6|1173.2|1171.2|1170.8|1173.8|1173.4|1171.2|1170.8|26826
1621425600000|2021-05-19 12:00:00|1171|1170.6|1171.4|1171.2|1172.2|1171.8|1170.4|1170|41523
1621425900000|2021-05-19 12:05:00|1171.2|1171|1171|1170.6|1173.6|1173.2|1170.6|1170.2|54016
1621426200000|2021-05-19 12:10:00|1170.8|1170.4|1167|1166.4|1170.8|1170.4|1166.8|1166.4|126040
1621426500000|2021-05-19 12:15:00|1166.8|1166.6|1165.6|1165.2|1167|1166.6|1165|1164.8|177269
1621426800000|2021-05-19 12:20:00|1165.8|1165.4|1165|1164.6|1166.8|1166.6|1164.6|1164.2|66183
1621427100000|2021-05-19 12:25:00|1165.2|1164.8|1165.4|1165|1166|1165.8|1164.6|1164.2|261819
1621427400000|2021-05-19 12:30:00|1165.2|1165.2|1164.6|1164.2|1167.8|1167.6|1163.6|1163.2|107368
1621427700000|2021-05-19 12:35:00|1164.8|1164.4|1164.8|1164.4|1166.4|1166.2|1164.2|1164|67098
1621428000000|2021-05-19 12:40:00|1165|1164.6|1162.4|1161.8|1165.4|1165.2|1161.8|1161.4|65439
1621428300000|2021-05-19 12:45:00|1162.6|1162|1161|1160.6|1163.2|1162.6|1160.8|1160.4|57051
1621428600000|2021-05-19 12:50:00|1160.8|1160.8|1158.4|1158|1161.2|1160.8|1157.6|1157.4|97675
1621428900000|2021-05-19 12:55:00|1158.2|1157.8|1157|1156.6|1158.6|1158.2|1157|1156.6|68334
1621429200000|2021-05-19 13:00:00|1156.8|1156.8|1158.2|1157.8|1158.4|1158.2|1155.4|1155|88968
1621429500000|2021-05-19 13:05:00|1158.4|1158|1160.8|1160.4|1161|1160.6|1158.2|1158|90569
1621429800000|2021-05-19 13:10:00|1160.6|1160.2|1158|1157.6|1160.6|1160.2|1157.4|1157|131172
1621430100000|2021-05-19 13:15:00|1158.2|1157.4|1159.4|1158.8|1161.4|1160.8|1157.6|1157.2|63328
1621430400000|2021-05-19 13:20:00|1159.6|1159|1161|1160.4|1161|1160.4|1158.4|1158.2|49841
1621430700000|2021-05-19 13:25:00|1161.2|1160.6|1161.4|1160.8|1162.6|1162.2|1160.6|1160.2|46668
1621431000000|2021-05-19 13:30:00|1161.6|1161|1163.2|1162.8|1163.4|1162.8|1157|1156.8|128947
1621431300000|2021-05-19 13:35:00|1163.4|1163|1157.4|1157|1163.6|1163|1156.6|1156.2|87184
1621431600000|2021-05-19 13:40:00|1157.6|1157.2|1154.6|1154|1158|1157.8|1152|1151.4|215857
1621431900000|2021-05-19 13:45:00|1154.4|1153.8|1153.8|1153.2|1156|1155.6|1152|1151.2|213405
1621432200000|2021-05-19 13:50:00|1154|1153.4|1154.8|1154.4|1155.6|1155.2|1152|1151.6|99045
1621432500000|2021-05-19 13:55:00|1154.2|1154.2|1154|1153.6|1155.4|1155.2|1152.2|1152|100230
1621432800000|2021-05-19 14:00:00|1153.8|1153.4|1147.6|1147.2|1154.2|1153.6|1147|1146.6|216619
1621433100000|2021-05-19 14:05:00|1147.4|1147|1146.2|1145.8|1149.4|1148.6|1145.8|1145.2|179420
1621433400000|2021-05-19 14:10:00|1146|1145.6|1148|1147.8|1149|1148.4|1145.4|1144.2|132651
1621433700000|2021-05-19 14:15:00|1147.8|1147.6|1152.4|1152|1152.8|1152.6|1145.6|1145.2|143749
1621434000000|2021-05-19 14:20:00|1152.2|1151.8|1152|1151.8|1154|1153.6|1150.8|1150.4|76130
1621434300000|2021-05-19 14:25:00|1151.8|1151.6|1156|1155.6|1156.8|1156.4|1151.8|1151.4|88913
1621434600000|2021-05-19 14:30:00|1155.8|1155.4|1153.2|1152.8|1156.6|1156.2|1152.4|1152|64583
1621434900000|2021-05-19 14:35:00|1153.4|1153|1149.4|1149|1153.6|1153.2|1149.4|1148.8|90904
1621435200000|2021-05-19 14:40:00|1149.2|1148.8|1154|1153.4|1154.4|1154|1148.6|1148.2|58425
1621435500000|2021-05-19 14:45:00|1154.2|1153.6|1154.4|1154|1155|1154.8|1153.4|1153|144207
1621435800000|2021-05-19 14:50:00|1154.2|1153.8|1157|1156.6|1157.2|1156.8|1153.6|1153.2|69530
1621436100000|2021-05-19 14:55:00|1157.2|1156.8|1159.4|1159|1159.6|1159.2|1156.6|1156.2|124969
1621436400000|2021-05-19 15:00:00|1159.2|1158.8|1159|1158.6|1159.8|1159.4|1158.4|1158|182720
1621436700000|2021-05-19 15:05:00|1158.8|1158.4|1162|1161.6|1162.8|1162.2|1158.8|1158.4|115493
1621437000000|2021-05-19 15:10:00|1161.8|1161.4|1163|1162.6|1164.2|1164|1161.4|1161|84874
1621437300000|2021-05-19 15:15:00|1162.8|1162.4|1162|1161.6|1162.8|1162.4|1161.6|1161.2|42943
1621437600000|2021-05-19 15:20:00|1162.2|1161.8|1164.2|1163.8|1164.8|1164.4|1161.6|1161.4|188778
1621437900000|2021-05-19 15:25:00|1164|1163.6|1161.2|1160.6|1164.4|1164|1161|1160.6|150660
1621494000000|2021-05-20 07:00:00|1170|1169.6|1173.6|1173|1175|1174|1169.8|1168|198281
1621494300000|2021-05-20 07:05:00|1173.8|1172.8|1170.6|1170.2|1175|1174.2|1170.6|1170.2|49461
1621494600000|2021-05-20 07:10:00|1170.8|1170|1173.2|1172.8|1173.2|1172.8|1170.4|1170|27477
1621494900000|2021-05-20 07:15:00|1173|1172.6|1173.8|1173.4|1175.2|1175|1172.8|1172.2|63197
1621495200000|2021-05-20 07:20:00|1173.6|1173.2|1172.2|1171.6|1174.4|1174|1171.4|1171|89503
1621495500000|2021-05-20 07:25:00|1172|1171.8|1173.4|1173.2|1174.2|1173.8|1170.6|1170.2|51345
1621495800000|2021-05-20 07:30:00|1173.2|1173|1172.4|1172|1173.6|1173.2|1171.4|1171|30098
1621496100000|2021-05-20 07:35:00|1172.6|1171.8|1172|1171.6|1172.6|1172.2|1170.2|1170|46203
1621496400000|2021-05-20 07:40:00|1172.2|1171.8|1169.8|1169.4|1172.4|1172|1168.2|1168|73172
1621496700000|2021-05-20 07:45:00|1170|1169.6|1169.4|1169|1170.6|1170.4|1168.6|1168.2|62770
1621497000000|2021-05-20 07:50:00|1169.6|1169.2|1170.4|1170|1170.6|1170.2|1168|1167.6|65205
1621497300000|2021-05-20 07:55:00|1170.2|1169.8|1170.6|1170|1171.8|1171.6|1169.6|1169.2|82351
1621497600000|2021-05-20 08:00:00|1170.4|1169.8|1169.2|1168.8|1171.4|1171|1168.8|1168.2|106562
1621497900000|2021-05-20 08:05:00|1169|1168.6|1168.6|1168.2|1171.2|1170.8|1167.8|1167.4|62163
1621498200000|2021-05-20 08:10:00|1168.4|1168|1168.2|1167.8|1170.4|1170|1167.4|1166.8|61770
1621498500000|2021-05-20 08:15:00|1168|1167.6|1170.4|1170|1171.4|1171|1167.6|1167.2|54172
1621498800000|2021-05-20 08:20:00|1170.6|1170.2|1168|1167.4|1171.2|1170.8|1167.6|1167.4|50835
1621499100000|2021-05-20 08:25:00|1168.2|1167.6|1168|1167.6|1168.6|1168.2|1166.2|1166|97360
1621499400000|2021-05-20 08:30:00|1167.8|1167.4|1168|1167.6|1170|1169.6|1166.4|1166|83677
1621499700000|2021-05-20 08:35:00|1167.8|1167.4|1165.6|1165.2|1169|1168.6|1164.2|1163.8|76432
1621500000000|2021-05-20 08:40:00|1165.8|1165.4|1165.4|1165|1167.8|1167.6|1164.8|1164.4|35040
1621500300000|2021-05-20 08:45:00|1165.6|1164.8|1165|1164.4|1166.6|1166.2|1163.8|1163.6|18863
1621500600000|2021-05-20 08:50:00|1164.8|1164.2|1164.8|1164.2|1165.4|1165|1163.6|1163.2|53509
1621500900000|2021-05-20 08:55:00|1164.6|1164.4|1164.4|1163.8|1165|1164.6|1162.4|1162.2|44322
1621501200000|2021-05-20 09:00:00|1164.2|1163.6|1164.8|1164.4|1165|1164.6|1162.8|1162.4|82629
1621501500000|2021-05-20 09:05:00|1165|1164.6|1169|1168.4|1169|1168.6|1164.8|1164.4|30685
1621501800000|2021-05-20 09:10:00|1169.2|1168.6|1168.8|1168.4|1169.6|1169.2|1168.2|1168|26126
1621502100000|2021-05-20 09:15:00|1169|1168.6|1168.6|1168.2|1169.8|1169.4|1167.2|1166.8|44266
1621502400000|2021-05-20 09:20:00|1168.8|1168.4|1166.4|1166|1169|1168.6|1166|1165.8|80772
1621502700000|2021-05-20 09:25:00|1166.6|1166.2|1167.4|1167|1167.6|1167.2|1165.6|1165.2|74964
1621503000000|2021-05-20 09:30:00|1167.6|1167.2|1167.6|1167|1168.2|1167.8|1165.8|1165.4|41035
1621503300000|2021-05-20 09:35:00|1167.8|1167.2|1166.6|1166|1167.8|1167.2|1166|1165.4|27528
1621503600000|2021-05-20 09:40:00|1166.4|1165.8|1167.6|1167.2|1167.8|1167.4|1166|1165.6|12197
1621503900000|2021-05-20 09:45:00|1167.8|1167.4|1170.2|1169.8|1170.4|1170|1167.6|1167.4|32652
1621504200000|2021-05-20 09:50:00|1170.4|1170|1169.4|1169|1170.8|1170.6|1169|1168.6|17327
1621504500000|2021-05-20 09:55:00|1169.6|1168.8|1170|1169.6|1170|1169.6|1168|1167.6|10710
1621504800000|2021-05-20 10:00:00|1169.8|1169.4|1169.2|1168.8|1170|1169.4|1167.6|1167.2|158579
1621505100000|2021-05-20 10:05:00|1169.4|1169|1170.6|1170.2|1171.2|1171|1169.4|1169|29587
1621505400000|2021-05-20 10:10:00|1170.4|1170|1170.6|1170.2|1171|1170.6|1169.6|1169.2|18262
1621505700000|2021-05-20 10:15:00|1170.2|1170|1170.2|1169.6|1170.4|1170.2|1169.2|1168.8|24653
1621506000000|2021-05-20 10:20:00|1170|1169.8|1172.8|1172.4|1172.8|1172.4|1169.8|1169.8|96841
1621506300000|2021-05-20 10:25:00|1172.6|1172.2|1173.4|1173|1173.6|1173.2|1172.2|1171.8|19454
1621506600000|2021-05-20 10:30:00|1173.2|1172.8|1173.2|1172.8|1173.8|1173.4|1172.8|1172.6|76683
1621506900000|2021-05-20 10:35:00|1172.8|1172.6|1172.8|1172.4|1173|1172.6|1171.8|1171.6|29047
1621507200000|2021-05-20 10:40:00|1173|1172.6|1172.8|1172.4|1173.8|1173.4|1172|1171.6|29804
1621507500000|2021-05-20 10:45:00|1172.6|1172.2|1173.2|1172.8|1173.6|1173.4|1171.6|1171.2|8165
1621507800000|2021-05-20 10:50:00|1173.4|1173|1174.8|1174.6|1175|1174.8|1172.4|1172|56778
1621508100000|2021-05-20 10:55:00|1174.6|1174.4|1174|1173.6|1175|1174.8|1173.2|1172.8|18754
1621508400000|2021-05-20 11:00:00|1174.4|1173.4|1174.6|1174.2|1174.6|1174.2|1172.6|1172|18656
1621508700000|2021-05-20 11:05:00|1174.8|1174.4|1172.2|1171.8|1175|1174.6|1172.2|1171.8|31600
1621509000000|2021-05-20 11:10:00|1172|1171.6|1170.8|1170.2|1172.2|1172|1170|1169.8|16508
1621509300000|2021-05-20 11:15:00|1170.6|1170.4|1174.2|1173.8|1174.4|1174|1170.6|1170.4|38028
1621509600000|2021-05-20 11:20:00|1174.4|1173.6|1173.4|1172.8|1175|1174.6|1172.8|1172.2|18735
1621509900000|2021-05-20 11:25:00|1173.6|1173|1172.8|1172.4|1174.6|1174.2|1172.2|1171.8|35636
1621510200000|2021-05-20 11:30:00|1172.6|1172.2|1172|1171.6|1173.2|1173|1172|1171.6|15833
1621510500000|2021-05-20 11:35:00|1172.2|1171.8|1172.2|1171.8|1173.6|1173.2|1171.4|1171|36508
1621510800000|2021-05-20 11:40:00|1172|1171.6|1172.6|1172.2|1172.8|1172.4|1171.8|1171.4|8232
1621511100000|2021-05-20 11:45:00|1172.8|1172.4|1173.6|1173.2|1173.8|1173.4|1172.2|1172|14728
1621511400000|2021-05-20 11:50:00|1173.4|1173|1173.8|1173.4|1174.8|1174.4|1173.2|1172.8|17897
1621511700000|2021-05-20 11:55:00|1174|1173.6|1174.6|1174.2|1174.8|1174.4|1173.8|1173.4|59798
1621512000000|2021-05-20 12:00:00|1174.4|1174|1174.8|1174.2|1176.2|1176|1174.4|1174|39588
1621512300000|2021-05-20 12:05:00|1174.6|1174|1175.6|1175.2|1175.8|1175.4|1174|1173.6|22805
1621512600000|2021-05-20 12:10:00|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.4|1175|45116
1621512900000|2021-05-20 12:15:00|1176|1175.6|1175.8|1175.4|1176.8|1176.4|1175.2|1175|25490
1621513200000|2021-05-20 12:20:00|1176|1175.6|1175.4|1175|1176.2|1175.8|1174.8|1174.6|29258
1621513500000|2021-05-20 12:25:00|1175.2|1174.8|1176.4|1176|1176.6|1176.2|1174.6|1174.4|42346
1621513800000|2021-05-20 12:30:00|1176.2|1175.8|1176.2|1175.8|1176.6|1176.4|1174.2|1174|73305
1621514100000|2021-05-20 12:35:00|1176.4|1176|1178|1177.6|1178.6|1178.2|1176.4|1176|62297
1621514400000|2021-05-20 12:40:00|1177.8|1177.4|1176.6|1176.2|1178.4|1178|1176.4|1176|51830
1621514700000|2021-05-20 12:45:00|1176.8|1176.4|1175.8|1175.4|1178.2|1177.8|1175.6|1175.4|36609
1621515000000|2021-05-20 12:50:00|1176|1175.6|1177.8|1177.6|1178.6|1178.4|1175.8|1175.6|63872
1621515300000|2021-05-20 12:55:00|1177.6|1177.4|1175.8|1175.4|1178.4|1178.2|1174.8|1174.6|116100
1621515600000|2021-05-20 13:00:00|1176|1175.6|1173.2|1173|1176.8|1176.6|1172.8|1172.4|45609
1621515900000|2021-05-20 13:05:00|1173.4|1173.2|1174.4|1174|1175.4|1174.8|1173.4|1173.2|19171
1621516200000|2021-05-20 13:10:00|1174.2|1173.8|1175.6|1175|1176|1175.6|1174|1173.6|34237
1621516500000|2021-05-20 13:15:00|1175.4|1174.8|1173.6|1173.2|1175.8|1175.4|1173.6|1173.2|15493
1621516800000|2021-05-20 13:20:00|1173.8|1173.4|1174.2|1173.8|1175|1174.6|1173|1172.8|44459
1621517100000|2021-05-20 13:25:00|1174|1174|1174.8|1174.4|1176|1175.6|1173.8|1173.6|36346
1621517400000|2021-05-20 13:30:00|1174.6|1174.2|1169.6|1169.4|1175|1174.8|1169.4|1169|233264
1621517700000|2021-05-20 13:35:00|1169.8|1169.6|1164.2|1163.6|1170.4|1170.2|1163.8|1163.6|280564
1621518000000|2021-05-20 13:40:00|1164|1163.4|1165.4|1165.2|1166|1165.6|1163.6|1163.2|103536
1621518300000|2021-05-20 13:45:00|1165.6|1165.4|1167.2|1166.8|1168.4|1168|1164.8|1164.6|97707
1621518600000|2021-05-20 13:50:00|1167|1166.6|1166|1165.6|1168.6|1168.2|1165.4|1165|96162
1621518900000|2021-05-20 13:55:00|1166.2|1165.8|1169.2|1168.8|1169.8|1169.4|1165.4|1165|86668
1621519200000|2021-05-20 14:00:00|1169.4|1169|1169.4|1169|1170|1169.4|1167.6|1167.2|56327
1621519500000|2021-05-20 14:05:00|1169.2|1168.8|1165.2|1164.8|1169.4|1169.2|1165|1164.8|56956
1621519800000|2021-05-20 14:10:00|1165.4|1165|1167|1166.6|1167.4|1167|1165.2|1165|49063
1621520100000|2021-05-20 14:15:00|1167.2|1166.8|1168|1167.6|1168.2|1168|1166|1165.4|41133
1621520400000|2021-05-20 14:20:00|1168.2|1167.8|1170.4|1170|1170.4|1170|1167|1166.6|28403
1621520700000|2021-05-20 14:25:00|1170.6|1170.2|1172.4|1171.8|1172.4|1172|1170.4|1170.2|27175
1621521000000|2021-05-20 14:30:00|1172.2|1172|1171.8|1171.4|1172.6|1172.2|1171.2|1170.8|42911
1621521300000|2021-05-20 14:35:00|1171.6|1171.2|1170.6|1170.2|1171.6|1171.2|1169.2|1168.8|49446
1621521600000|2021-05-20 14:40:00|1170.8|1170.4|1171.6|1171.4|1172|1171.6|1170.2|1170|79758
1621521900000|2021-05-20 14:45:00|1171.4|1171.2|1169.6|1169.2|1172|1171.8|1169.4|1169|66001
1621522200000|2021-05-20 14:50:00|1169.8|1169|1169.4|1169|1170.4|1170|1169|1168.8|46761
1621522500000|2021-05-20 14:55:00|1169.6|1169.2|1169.8|1169.4|1170.4|1170|1168.8|1168.4|70065
1621522800000|2021-05-20 15:00:00|1170|1169.6|1172|1171.4|1172.2|1172|1169.6|1169.4|97400
1621523100000|2021-05-20 15:05:00|1171.8|1171.6|1171.2|1171|1172.2|1172|1171.2|1171|103775
1621523400000|2021-05-20 15:10:00|1171.4|1170.8|1170.2|1169.6|1171.6|1171.4|1170|1169.6|66882
1621523700000|2021-05-20 15:15:00|1170|1169.8|1171.6|1171.2|1171.8|1171.6|1170|1169.8|160510
1621524000000|2021-05-20 15:20:00|1171.4|1171|1172|1171.8|1172.6|1172.4|1171.2|1171|170698
1621524300000|2021-05-20 15:25:00|1171.8|1171.6|1171.4|1171|1172.8|1172.4|1171|1170.6|182646
1621580400000|2021-05-21 07:00:00|1177.6|1176|1181|1180|1182.6|1181.4|1177.2|1176|187492
1621580700000|2021-05-21 07:05:00|1180.8|1179.8|1183.8|1183.2|1184|1183.6|1179|1178.8|145790
1621581000000|2021-05-21 07:10:00|1184|1183.4|1187|1186.6|1187|1186.8|1183.8|1183.2|166371
1621581300000|2021-05-21 07:15:00|1187.2|1186.8|1188.2|1187.8|1189|1188.6|1186.6|1186.2|170501
1621581600000|2021-05-21 07:20:00|1188.4|1187.6|1187.6|1187.2|1189|1188.8|1186.6|1186.2|67313
1621581900000|2021-05-21 07:25:00|1187.8|1187.4|1188.8|1188.6|1190|1189.8|1187.8|1187.2|262172
1621582200000|2021-05-21 07:30:00|1188.6|1188.2|1184|1183.8|1188.6|1188.4|1184|1183.6|199512
1621582500000|2021-05-21 07:35:00|1184.2|1184|1182|1181.6|1184.6|1184.2|1182|1181.6|91444
1621582800000|2021-05-21 07:40:00|1182.2|1181.4|1179.6|1179.2|1182.4|1182|1178.2|1177.8|94008
1621583100000|2021-05-21 07:45:00|1179.8|1179|1178|1177.4|1180|1179.6|1177.6|1177.2|58437
1621583400000|2021-05-21 07:50:00|1177.8|1177.6|1179.8|1179.2|1179.8|1179.4|1177.4|1177.2|49493
1621583700000|2021-05-21 07:55:00|1179.6|1179|1179.2|1179|1180.8|1180.6|1179|1178.6|42808
1621584000000|2021-05-21 08:00:00|1179|1178.6|1179.2|1178.8|1181|1180.8|1179|1178.4|163426
1621584300000|2021-05-21 08:05:00|1179|1178.6|1180.6|1180.4|1180.8|1180.6|1177.4|1177|20542
1621584600000|2021-05-21 08:10:00|1180.4|1180.2|1180|1179.4|1180.6|1180.4|1177.8|1177.4|44532
1621584900000|2021-05-21 08:15:00|1180.2|1179.6|1180|1179.6|1180.6|1180.2|1178.8|1178.4|25895
1621585200000|2021-05-21 08:20:00|1179.8|1179.4|1179.2|1178.6|1180|1179.8|1177.4|1177|53135
1621585500000|2021-05-21 08:25:00|1179|1178.8|1180|1179.6|1181.2|1180.6|1178.6|1178.2|45590
1621585800000|2021-05-21 08:30:00|1180.2|1179.8|1183|1182.4|1184|1183.6|1179.8|1179.4|25033
1621586100000|2021-05-21 08:35:00|1182.8|1182.6|1182|1181.8|1183.4|1182.8|1181.8|1181.4|28393
1621586400000|2021-05-21 08:40:00|1182.2|1181.6|1184.8|1184.4|1185|1184.6|1181.8|1181.6|25911
1621586700000|2021-05-21 08:45:00|1185|1184.6|1184.4|1184|1185.4|1185.2|1183.8|1183.6|75181
1621587000000|2021-05-21 08:50:00|1184.6|1184.2|1183.4|1183.2|1184.6|1184.4|1183.4|1183|22288
1621587300000|2021-05-21 08:55:00|1183.2|1183|1184|1183.6|1184|1183.6|1182.4|1182.2|52410
1621587600000|2021-05-21 09:00:00|1184.2|1183.8|1185.4|1185|1185.6|1185.4|1184.2|1183.8|105638
1621587900000|2021-05-21 09:05:00|1185.6|1185.2|1183.6|1183.2|1186.2|1185.8|1183.6|1183.2|35822
1621588200000|2021-05-21 09:10:00|1183.8|1183.4|1183.6|1183.2|1184|1183.8|1183|1182.6|41051
1621588500000|2021-05-21 09:15:00|1183.8|1183.4|1182.2|1181.8|1184|1183.8|1181.6|1181.2|27986
1621588800000|2021-05-21 09:20:00|1182|1181.6|1182.2|1181.8|1182.4|1182.2|1181.2|1180.8|28670
1621589100000|2021-05-21 09:25:00|1182.4|1182|1183.4|1182.8|1183.4|1182.8|1182.2|1181.8|37298
1621589400000|2021-05-21 09:30:00|1183.2|1183|1182.2|1182|1183.4|1183.2|1182.2|1182|14733
1621589700000|2021-05-21 09:35:00|1182|1181.8|1183.2|1182.8|1183.2|1183|1181.8|1181.4|30411
1621590000000|2021-05-21 09:40:00|1183.4|1183|1184.8|1184.4|1185|1184.8|1183|1182.6|36762
1621590300000|2021-05-21 09:45:00|1184.6|1184|1186.2|1185.8|1186.2|1185.8|1183.8|1183.2|106698
1621590600000|2021-05-21 09:50:00|1186.4|1186|1188.4|1188|1189.2|1188.8|1186.2|1185.8|574688
1621590900000|2021-05-21 09:55:00|1188.6|1188.2|1187.6|1187|1188.6|1188.2|1186.6|1186.4|467696
1621591200000|2021-05-21 10:00:00|1187.4|1187.4|1188|1187.6|1188.2|1188|1186.4|1186.2|154021
1621591500000|2021-05-21 10:05:00|1188.2|1187.8|1191|1190.4|1191.6|1191.2|1188.2|1187.8|280381
1621591800000|2021-05-21 10:10:00|1190.8|1190.6|1191.6|1191.4|1192.4|1192|1190.2|1189.8|132052
1621592100000|2021-05-21 10:15:00|1191.4|1191.2|1191.4|1190.8|1191.6|1191.4|1189|1188.8|66420
1621592400000|2021-05-21 10:20:00|1191.6|1191|1191.8|1191.2|1192.2|1191.8|1190.8|1190.4|31695
1621592700000|2021-05-21 10:25:00|1191.6|1191|1190.4|1190|1192.2|1191.8|1189.2|1188.8|84237
1621593000000|2021-05-21 10:30:00|1190.2|1189.8|1189.2|1188.6|1191|1190.6|1188.4|1188|90068
1621593300000|2021-05-21 10:35:00|1189|1188.4|1189|1188.6|1190.2|1190|1188.6|1188.2|136962
1621593600000|2021-05-21 10:40:00|1189.2|1188.4|1187|1186.4|1189.2|1188.8|1186.2|1185.8|78155
1621593900000|2021-05-21 10:45:00|1186.6|1186.8|1188.4|1188|1188.8|1188.6|1186.6|1186.4|44804
1621594200000|2021-05-21 10:50:00|1188.2|1187.8|1188.2|1187.8|1189.4|1189.2|1188|1187.4|36943
1621594500000|2021-05-21 10:55:00|1188|1188|1186.4|1186|1188.6|1188.4|1186.4|1186|51406
1621594800000|2021-05-21 11:00:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1621595100000|2021-05-21 11:05:00|1188|1187.2|1188|1187.8|1188.6|1188.2|1186.4|1186|517773
1621595400000|2021-05-21 11:10:00|1187.8|1187.6|1186.8|1186.4|1188.2|1187.8|1186.6|1186.4|39728
1621595700000|2021-05-21 11:15:00|1187|1186.6|1187.4|1187|1188.6|1188.2|1187|1186.6|56498
1621596000000|2021-05-21 11:20:00|1187.2|1186.8|1188|1187.6|1188.2|1187.8|1186.6|1186.4|10757
1621596300000|2021-05-21 11:25:00|1188.2|1187.8|1190|1189.6|1190.2|1190|1187.8|1187.6|27079
1621596600000|2021-05-21 11:30:00|1189.8|1189.4|1189.4|1189|1189.8|1189.6|1189.2|1188.8|15365
1621596900000|2021-05-21 11:35:00|1189.6|1189.2|1191.4|1191|1191.4|1191|1189.2|1189|40942
1621597200000|2021-05-21 11:40:00|1191.2|1190.8|1192|1191.4|1192.4|1192.2|1191|1190.8|52163
1621597500000|2021-05-21 11:45:00|1192.2|1191.6|1192.2|1191.8|1192.4|1192|1191.6|1191.4|31622
1621597800000|2021-05-21 11:50:00|1192.4|1192|1194.8|1194.6|1195|1194.8|1192.2|1192|114977
1621598100000|2021-05-21 11:55:00|1195|1194.4|1196.4|1196|1196.8|1196.4|1194.6|1194.2|199239
1621598400000|2021-05-21 12:00:00|1196.2|1195.8|1197.4|1197|1197.6|1197|1195|1194.6|132306
1621598700000|2021-05-21 12:05:00|1197.2|1196.8|1198.8|1198.4|1199|1198.6|1197|1196.6|94238
1621599000000|2021-05-21 12:10:00|1199|1198.6|1199.2|1199|1199.8|1199.6|1198.4|1198.2|173858
1621599300000|2021-05-21 12:15:00|1199|1198.8|1199.4|1199.2|1200|1199.8|1199|1198.6|190556
1621599600000|2021-05-21 12:20:00|1199.6|1199.4|1197|1196.8|1200|1199.6|1197|1196.8|185561
1621599900000|2021-05-21 12:25:00|1196.8|1196.6|1195.4|1195|1197.6|1197.4|1195.4|1195|79971
1621600200000|2021-05-21 12:30:00|1195.6|1195.2|1195.2|1195|1196.6|1196|1195|1194.8|33272
1621600500000|2021-05-21 12:35:00|1195|1194.8|1194.8|1194.6|1195.4|1195.2|1194.2|1194|27744
1621600800000|2021-05-21 12:40:00|1195|1194.4|1196.4|1196.2|1196.8|1196.4|1194.4|1194|19377
1621601100000|2021-05-21 12:45:00|1196.2|1196|1197.6|1197.2|1197.6|1197.2|1195.6|1195.2|77676
1621601400000|2021-05-21 12:50:00|1197.4|1197|1196.8|1196.4|1197.8|1197.4|1196.2|1196|33345
1621601700000|2021-05-21 12:55:00|1197|1196.6|1197.2|1197|1197.6|1197.2|1196.6|1196.2|26805
1621602000000|2021-05-21 13:00:00|1197|1196.8|1195.2|1194.8|1197.6|1197.2|1195|1194.6|37617
1621602300000|2021-05-21 13:05:00|1195.4|1195|1196.4|1196|1196.4|1196|1195.4|1195|35226
1621602600000|2021-05-21 13:10:00|1196.2|1196.2|1196.4|1196.2|1197.6|1197.2|1196.2|1196|48719
1621602900000|2021-05-21 13:15:00|1196.6|1196|1195.4|1195|1196.8|1196.4|1195.4|1195|43564
1621603200000|2021-05-21 13:20:00|1195.6|1195.2|1196|1195.6|1196.6|1196.2|1194.6|1194.2|36172
1621603500000|2021-05-21 13:25:00|1195.8|1195.4|1197.4|1197.2|1197.6|1197.2|1195.6|1195.2|127241
1621603800000|2021-05-21 13:30:00|1197.6|1197.4|1196.8|1196.2|1198|1197.8|1195.2|1194.8|135499
1621604100000|2021-05-21 13:35:00|1196.6|1196|1197|1196.6|1198|1197.8|1195.6|1195.2|137106
1621604400000|2021-05-21 13:40:00|1197.2|1196.8|1199|1198.4|1199.6|1199.4|1196.8|1196.6|219349
1621604700000|2021-05-21 13:45:00|1198.8|1198.6|1199.4|1199|1200|1199.8|1198|1197.8|161942
1621605000000|2021-05-21 13:50:00|1199.2|1199.2|1200|1199.6|1202|1201.6|1198.4|1198|965998
1621605300000|2021-05-21 13:55:00|1200.2|1199.8|1199.6|1199.2|1201.4|1201|1199.6|1199.2|238298
1621605600000|2021-05-21 14:00:00|1199.8|1199.8|1198|1197.6|1200.4|1200|1197.8|1197.4|79222
1621605900000|2021-05-21 14:05:00|1198.2|1197.8|1200.6|1200.4|1201|1200.8|1198.2|1197.8|90301
1621606200000|2021-05-21 14:10:00|1200.4|1200.2|1200.2|1199.8|1201|1200.6|1199|1198.8|60709
1621606500000|2021-05-21 14:15:00|1200|1199.6|1200.6|1200|1201.2|1201|1199.4|1199|68316
1621606800000|2021-05-21 14:20:00|1200.8|1200.2|1199.2|1198.8|1201.4|1201|1198.8|1198.4|109278
1621607100000|2021-05-21 14:25:00|1199.4|1199|1200.8|1200.4|1201.6|1201.4|1199.4|1199|56253
1621607400000|2021-05-21 14:30:00|1201|1200.2|1204|1203.8|1204.2|1204|1201|1200.2|125679
1621607700000|2021-05-21 14:35:00|1204.2|1204|1202.6|1202.2|1204.6|1204.2|1202.2|1201.8|118427
1621608000000|2021-05-21 14:40:00|1202.4|1202|1202.6|1202.2|1204|1203.8|1201.6|1201.2|98633
1621608300000|2021-05-21 14:45:00|1202.4|1202|1202.6|1202|1203.2|1203|1201.8|1201.4|99445
1621608600000|2021-05-21 14:50:00|1202.8|1202.6|1203.8|1203.4|1204.8|1204.6|1202.6|1202.2|107365
1621608900000|2021-05-21 14:55:00|1204|1203.6|1205.2|1204.8|1205.2|1205|1203.8|1203.6|117376
1621609200000|2021-05-21 15:00:00|1205|1205|1205.2|1204.8|1205.8|1205.6|1204.4|1204.2|72029
1621609500000|2021-05-21 15:05:00|1205|1205|1204.6|1204.4|1206|1205.8|1204.6|1204.4|79559
1621609800000|2021-05-21 15:10:00|1204.8|1204.6|1204.4|1204|1205.6|1205.4|1204.2|1204|136365
1621610100000|2021-05-21 15:15:00|1204.6|1204.2|1205.4|1205.2|1205.8|1205.2|1203.4|1203.2|156625
1621610400000|2021-05-21 15:20:00|1205.6|1205|1204.4|1204|1205.6|1205.2|1204.2|1204|80459
1621610700000|2021-05-21 15:25:00|1204.6|1204.2|1204.4|1204|1204.8|1204.4|1203|1202.6|214537
1621926000000|2021-05-25 07:00:00|1202.6|1202|1211|1210|1211.6|1211|1201.8|1201|1317677
1621926300000|2021-05-25 07:05:00|1211.2|1211|1214.6|1213.8|1214.6|1213.8|1209|1208.4|167555
1621926600000|2021-05-25 07:10:00|1214.4|1214|1220.8|1220.2|1220.8|1220.6|1211.8|1211.2|228524
1621926900000|2021-05-25 07:15:00|1221|1220.4|1225.4|1224.8|1225.6|1225|1219.4|1219|202336
1621927200000|2021-05-25 07:20:00|1225.2|1225|1225.2|1224.8|1227|1226.6|1224.2|1223.8|156224
1621927500000|2021-05-25 07:25:00|1225|1225|1221.2|1220.8|1225.6|1225.2|1221.2|1220.6|77558
1621927800000|2021-05-25 07:30:00|1221.4|1221|1225.2|1224.8|1225.4|1225|1221|1220.4|74623
1621928100000|2021-05-25 07:35:00|1225|1224.6|1225.8|1225.4|1226.6|1226.2|1223.6|1223.4|106905
1621928400000|2021-05-25 07:40:00|1226|1225.6|1225.8|1225.4|1226.4|1226|1223.2|1223|76472
1621928700000|2021-05-25 07:45:00|1225.6|1225.2|1228.6|1228|1229.4|1229.2|1225.2|1224.6|98276
1621929000000|2021-05-25 07:50:00|1228.4|1228.2|1227.2|1226.8|1228.4|1228.2|1226.2|1225.8|62853
1621929300000|2021-05-25 07:55:00|1227.4|1227|1228.8|1228.4|1229.2|1228.8|1227|1226.4|129675
1621929600000|2021-05-25 08:00:00|1228.6|1228.6|1230|1229.6|1230.4|1230.2|1228.2|1228|144412
1621929900000|2021-05-25 08:05:00|1229.8|1229.8|1232.2|1231.8|1232.4|1232.2|1229|1228.6|91934
1621930200000|2021-05-25 08:10:00|1232.4|1232|1231.6|1231.2|1233|1232.8|1230|1229.6|82842
1621930500000|2021-05-25 08:15:00|1231.8|1231.4|1228.6|1228.2|1232.4|1232|1228|1227.6|115730
1621930800000|2021-05-25 08:20:00|1228.4|1228|1224.6|1224.4|1228.4|1228|1224.4|1224.2|96878
1621931100000|2021-05-25 08:25:00|1224.8|1224.6|1225.8|1225.4|1226.2|1225.8|1224|1223.8|86551
1621931400000|2021-05-25 08:30:00|1226|1225.6|1227.4|1227.2|1228|1227.6|1225.6|1225.2|69029
1621931700000|2021-05-25 08:35:00|1227.6|1227.4|1227.6|1227|1228.2|1228|1226.4|1226|56410
1621932000000|2021-05-25 08:40:00|1227.2|1227.2|1226.2|1225.8|1228.2|1227.8|1225.8|1225.4|56181
1621932300000|2021-05-25 08:45:00|1226.4|1226|1232|1231.6|1232|1231.6|1226.4|1226|72538
1621932600000|2021-05-25 08:50:00|1231.8|1231.4|1232.6|1232.2|1233|1232.8|1231.2|1231|89507
1621932900000|2021-05-25 08:55:00|1232.8|1232.4|1233.6|1233.4|1234|1233.8|1232.2|1232|60334
1621933200000|2021-05-25 09:00:00|1233.8|1233.2|1233|1232.6|1234|1233.8|1231.2|1230.8|158369
1621933500000|2021-05-25 09:05:00|1233.2|1232.8|1233.8|1233.4|1233.8|1233.4|1232.4|1232|50925
1621933800000|2021-05-25 09:10:00|1233.6|1233.6|1231.8|1231.4|1233.8|1233.6|1230.6|1230.4|52924
1621934100000|2021-05-25 09:15:00|1231.6|1231.2|1231.6|1231.2|1232|1231.8|1230.6|1230.4|102350
1621934400000|2021-05-25 09:20:00|1231.4|1231|1234.2|1233.8|1234.2|1234|1231|1230.8|121082
1621934700000|2021-05-25 09:25:00|1234|1233.6|1234.6|1234.2|1234.6|1234.4|1233.4|1233.2|124326
1621935000000|2021-05-25 09:30:00|1234.4|1234.4|1234.8|1234.6|1234.8|1234.6|1233.6|1233.4|46693
1621935300000|2021-05-25 09:35:00|1235|1234.8|1236.2|1235.8|1236.2|1235.8|1234.6|1234.2|70537
1621935600000|2021-05-25 09:40:00|1236.4|1236|1236.2|1236|1237.2|1237|1236|1235.8|56225
1621935900000|2021-05-25 09:45:00|1236.4|1235.8|1235.4|1235|1236.6|1236|1234.6|1234.4|124835
1621936200000|2021-05-25 09:50:00|1235.6|1235.2|1238.6|1238|1238.6|1238.2|1235.6|1235.2|127966
1621936500000|2021-05-25 09:55:00|1238.4|1238.2|1238.8|1238.4|1240|1239.8|1238.4|1238|64690
1621936800000|2021-05-25 10:00:00|1238.6|1238.6|1239.4|1238.8|1240|1239.8|1238.2|1238|89249
1621937100000|2021-05-25 10:05:00|1239.2|1239|1237.2|1237|1239.4|1239|1237.2|1236.8|30262
1621937400000|2021-05-25 10:10:00|1237|1236.8|1236.2|1235.8|1237.6|1237.2|1236|1235.6|107708
1621937700000|2021-05-25 10:15:00|1236|1235.6|1236.8|1236.4|1236.8|1236.6|1234.8|1234.4|130618
1621938000000|2021-05-25 10:20:00|1237|1236.6|1238|1237.6|1238|1237.6|1236.8|1236.4|40412
1621938300000|2021-05-25 10:25:00|1237.8|1237.4|1236.6|1236.2|1238.4|1238|1236|1235.8|61721
1621938600000|2021-05-25 10:30:00|1236.8|1236.4|1238.4|1238|1238.4|1238.2|1236.6|1236.2|17542
1621938900000|2021-05-25 10:35:00|1238.2|1237.8|1239.6|1239.2|1239.6|1239.4|1238|1237.8|44181
1621939200000|2021-05-25 10:40:00|1239.8|1239.4|1240.4|1240|1240.6|1240.4|1239.4|1239.2|188267
1621939500000|2021-05-25 10:45:00|1240.6|1240.2|1240.4|1240|1241.2|1241|1239.6|1239.4|98374
1621939800000|2021-05-25 10:50:00|1240.2|1239.8|1242|1241.6|1242|1241.6|1240|1239.6|38451
1621940100000|2021-05-25 10:55:00|1242.2|1241.8|1242.4|1242.2|1244|1243.6|1241.6|1241|92280
1621940400000|2021-05-25 11:00:00|1242.2|1242|1241.4|1241|1243|1242.4|1241|1240.6|57376
1621940700000|2021-05-25 11:05:00|1241.6|1241.2|1242|1241.4|1242.6|1242.2|1241|1240.8|42597
1621941000000|2021-05-25 11:10:00|1241.8|1241.6|1244.6|1244.2|1244.6|1244.4|1241.6|1241.4|146975
1621941300000|2021-05-25 11:15:00|1244.4|1244|1245.8|1245.4|1246|1245.6|1243.4|1243|178833
1621941600000|2021-05-25 11:20:00|1246|1245.6|1243.8|1243.2|1246|1245.6|1243.4|1243.2|58267
1621941900000|2021-05-25 11:25:00|1244|1243.4|1240.4|1240|1244|1243.6|1240.2|1240|115989
1621942200000|2021-05-25 11:30:00|1240.6|1240.2|1241.4|1241.2|1242.4|1242|1240.4|1240|75864
1621942500000|2021-05-25 11:35:00|1241.6|1241|1242.4|1242.2|1243.6|1243.2|1241.6|1241|37317
1621942800000|2021-05-25 11:40:00|1242.2|1242|1241.6|1241.2|1242.6|1242.4|1241.2|1240.8|40322
1621943100000|2021-05-25 11:45:00|1241.8|1241.4|1242.8|1242.6|1243.2|1243|1241.6|1241.2|25402
1621943400000|2021-05-25 11:50:00|1242.6|1242.4|1242.8|1242.4|1243|1242.6|1241.8|1241.4|26426
1621943700000|2021-05-25 11:55:00|1242.6|1242.6|1242.8|1242.4|1243.2|1242.8|1242|1241.8|34508
1621944000000|2021-05-25 12:00:00|1242.6|1242.2|1241.8|1241.4|1245|1244.8|1241|1240.8|120060
1621944300000|2021-05-25 12:05:00|1242|1241.6|1243.2|1242.8|1243.6|1243.2|1242|1241.4|43925
1621944600000|2021-05-25 12:10:00|1243|1242.6|1243|1242.6|1243.6|1243.2|1242|1241.6|23326
1621944900000|2021-05-25 12:15:00|1242.8|1242.4|1242.2|1241.6|1242.8|1242.6|1241.6|1241.4|44426
1621945200000|2021-05-25 12:20:00|1242|1241.8|1243.4|1242.8|1243.8|1243.6|1241.8|1241.6|59297
1621945500000|2021-05-25 12:25:00|1243.2|1243|1242.8|1242.6|1243.8|1243.4|1242.4|1242|32212
1621945800000|2021-05-25 12:30:00|1243|1242.8|1243.2|1242.6|1243.8|1243.4|1242.8|1242.4|22593
1621946100000|2021-05-25 12:35:00|1243.4|1242.8|1243.4|1243|1245|1244.4|1243|1242.8|68713
1621946400000|2021-05-25 12:40:00|1243.2|1242.8|1243.6|1243.2|1244.6|1244.2|1243.2|1242.8|42823
1621946700000|2021-05-25 12:45:00|1243.8|1243.4|1242.8|1242.4|1244|1243.6|1242.2|1241.8|20812
1621947000000|2021-05-25 12:50:00|1242.6|1242.6|1240.8|1240.6|1243.2|1243|1240.8|1240.6|26385
1621947300000|2021-05-25 12:55:00|1241|1240.8|1241.4|1241.2|1241.6|1241.2|1240.2|1240|80090
1621947600000|2021-05-25 13:00:00|1241.6|1241|1242.4|1242|1242.4|1242|1241|1240.6|65263
1621947900000|2021-05-25 13:05:00|1242.6|1242.2|1240.6|1240.2|1242.6|1242.2|1240.4|1240.2|17876
1621948200000|2021-05-25 13:10:00|1240.8|1240.4|1240|1239.6|1241|1240.8|1239.8|1239.6|55373
1621948500000|2021-05-25 13:15:00|1239.8|1239.8|1239.6|1239.2|1240|1239.8|1238.4|1237.8|74170
1621948800000|2021-05-25 13:20:00|1239.8|1239.4|1239.8|1239.4|1240.6|1240.2|1239.4|1239|45882
1621949100000|2021-05-25 13:25:00|1240|1239.6|1240.8|1240.4|1240.8|1240.6|1239.8|1239.4|60743
1621949400000|2021-05-25 13:30:00|1240.6|1240.2|1243.2|1242.6|1243.6|1243.4|1239.6|1239.2|332297
1621949700000|2021-05-25 13:35:00|1243|1242.4|1249.4|1249|1250|1249.6|1242.8|1242.4|259525
1621950000000|2021-05-25 13:40:00|1249.6|1249.2|1249.2|1248.6|1251|1250.8|1246.6|1246|396717
1621950300000|2021-05-25 13:45:00|1249|1248.8|1249.2|1248.8|1251.2|1251|1248|1247.8|184768
1621950600000|2021-05-25 13:50:00|1249.4|1249|1240.4|1240.2|1249.4|1249|1239.4|1239|154665
1621950900000|2021-05-25 13:55:00|1240.2|1240|1241.2|1240.8|1242.8|1242.2|1239|1238.6|147164
1621951200000|2021-05-25 14:00:00|1241|1240.6|1239.6|1239.2|1241.8|1241.4|1238.4|1238|166353
1621951500000|2021-05-25 14:05:00|1239.8|1239.4|1239|1238.6|1240.8|1240.6|1238.8|1238.4|130795
1621951800000|2021-05-25 14:10:00|1239.2|1238.8|1238|1237.6|1239.8|1239.4|1236.6|1236|146860
1621952100000|2021-05-25 14:15:00|1238.2|1237.8|1239.8|1239.4|1241.2|1240.8|1238|1237.6|75780
1621952400000|2021-05-25 14:20:00|1239.6|1239.6|1240.4|1240|1241|1240.6|1239.2|1238.8|86006
1621952700000|2021-05-25 14:25:00|1240.2|1240.2|1240.8|1240.6|1241.4|1241|1240|1239.6|73374
1621953000000|2021-05-25 14:30:00|1241|1240.8|1240.2|1239.6|1242.8|1242.4|1239.8|1239.6|107095
1621953300000|2021-05-25 14:35:00|1240|1239.4|1240.8|1240.4|1241.2|1241|1239.2|1238.8|143640
1621953600000|2021-05-25 14:40:00|1241|1240.6|1240.2|1239.8|1241|1240.8|1239.4|1239.2|60165
1621953900000|2021-05-25 14:45:00|1240|1240|1239.8|1239.6|1240.4|1240.2|1238.8|1238.4|77581
1621954200000|2021-05-25 14:50:00|1239.6|1239.4|1242.4|1242|1242.6|1242.4|1239.6|1239.2|82339
1621954500000|2021-05-25 14:55:00|1242.6|1242.2|1239.8|1239.4|1242.6|1242.2|1239.4|1239|85216
1621954800000|2021-05-25 15:00:00|1240|1239.6|1236.6|1236.2|1240|1239.8|1236.2|1236|127374
1621955100000|2021-05-25 15:05:00|1236.4|1236|1235.6|1235.2|1236.6|1236|1232.4|1232|304872
1621955400000|2021-05-25 15:10:00|1235.8|1235.4|1237.2|1236.8|1237.8|1237.4|1234.8|1234.4|89561
1621955700000|2021-05-25 15:15:00|1237|1236.6|1233.8|1233.6|1237.4|1237.2|1233.6|1233.2|167795
1621956000000|2021-05-25 15:20:00|1233.6|1233.4|1233.4|1233.2|1234.2|1234|1232.8|1232.4|251060
1621956300000|2021-05-25 15:25:00|1233.6|1233.4|1230|1229.4|1234|1233.8|1229.4|1229|326960
1622012400000|2021-05-26 07:00:00|1220|1218.2|1225.6|1224.6|1228|1226.4|1219.8|1217|405925
1622012700000|2021-05-26 07:05:00|1225.4|1224.8|1225.4|1224.8|1228|1227.2|1224.6|1223.8|86586
1622013000000|2021-05-26 07:10:00|1225.6|1225|1223.8|1223.4|1225.6|1225|1223.4|1223|71619
1622013300000|2021-05-26 07:15:00|1224|1223.6|1225.2|1224.8|1228.2|1227.8|1222.6|1222.2|106357
1622013600000|2021-05-26 07:20:00|1225|1225|1221.6|1221.2|1225.6|1225|1221.4|1221|77414
1622013900000|2021-05-26 07:25:00|1221.8|1221.4|1220|1219.4|1222.2|1222|1219.8|1219.2|71044
1622014200000|2021-05-26 07:30:00|1219.8|1219.6|1216.6|1216.2|1221|1220.6|1215.8|1215.2|131428
1622014500000|2021-05-26 07:35:00|1216.4|1216|1216.8|1216.4|1216.8|1216.4|1214.2|1214|98706
1622014800000|2021-05-26 07:40:00|1217|1216.6|1214.6|1214.2|1217.6|1217.4|1213.2|1213|211460
1622015100000|2021-05-26 07:45:00|1214.8|1214.4|1212.4|1212|1215.2|1214.8|1212.4|1212|166333
1622015400000|2021-05-26 07:50:00|1212.2|1211.8|1211.2|1210.8|1212.4|1212|1209|1208.6|259366
1622015700000|2021-05-26 07:55:00|1211.4|1211|1214.4|1214|1216.4|1215.8|1211.4|1210.8|109145
1622016000000|2021-05-26 08:00:00|1214.6|1214.2|1212.8|1212.6|1215.2|1214.8|1211.6|1211.2|91153
1622016300000|2021-05-26 08:05:00|1213|1212.8|1216.4|1216|1217.2|1217|1213|1212.6|124936
1622016600000|2021-05-26 08:10:00|1216.2|1215.8|1215|1214.6|1216.2|1215.8|1213|1212.6|79582
1622016900000|2021-05-26 08:15:00|1214.8|1214.8|1214.6|1214|1215.2|1214.8|1213|1212.8|56809
1622017200000|2021-05-26 08:20:00|1214.4|1213.8|1213.4|1212.8|1214.6|1214.4|1213|1212.6|50876
1622017500000|2021-05-26 08:25:00|1213.2|1212.6|1212.6|1212.2|1213.6|1213.2|1212|1211.8|33935
1622017800000|2021-05-26 08:30:00|1212.8|1212.4|1212.4|1211.8|1213.8|1213.4|1209.4|1209|265364
1622018100000|2021-05-26 08:35:00|1212.6|1212|1213.6|1213.2|1213.6|1213.2|1211.2|1210.8|108981
1622018400000|2021-05-26 08:40:00|1213.4|1213|1214.8|1214.4|1215.6|1215.2|1212.8|1212.4|89068
1622018700000|2021-05-26 08:45:00|1215|1214.6|1215|1214.8|1216|1215.6|1214.2|1214|96859
1622019000000|2021-05-26 08:50:00|1214.8|1214.6|1216|1215.6|1216|1215.8|1212.6|1212.2|61827
1622019300000|2021-05-26 08:55:00|1216.2|1215.8|1220.8|1220.4|1221.4|1221|1216.2|1215.8|104772
1622019600000|2021-05-26 09:00:00|1221|1220.6|1222|1221.6|1222.8|1222.4|1220|1219.8|148804
1622019900000|2021-05-26 09:05:00|1222.2|1221.8|1221.2|1221|1222.8|1222.4|1220|1219.6|98935
1622020200000|2021-05-26 09:10:00|1221.4|1221.2|1221|1220.6|1222.6|1222.2|1220.6|1220.4|102576
1622020500000|2021-05-26 09:15:00|1220.8|1220.8|1222|1221.6|1223.4|1223|1220.2|1219.8|122987
1622020800000|2021-05-26 09:20:00|1222.2|1221.8|1219|1218.6|1223|1222.8|1218.8|1218.4|103131
1622021100000|2021-05-26 09:25:00|1218.8|1218.4|1218.8|1218.6|1219.8|1219.2|1216.8|1216.4|40755
1622021400000|2021-05-26 09:30:00|1219|1218.4|1218.6|1218|1220.4|1219.8|1218.2|1217.8|140433
1622021700000|2021-05-26 09:35:00|1218.4|1218.2|1219|1218.6|1219.4|1219.2|1218.2|1217.8|48543
1622022000000|2021-05-26 09:40:00|1218.8|1218.4|1218.2|1217.8|1219.2|1218.8|1217|1216.8|145773
1622022300000|2021-05-26 09:45:00|1218|1217.6|1212|1211.4|1218|1217.6|1211.8|1211.4|108554
1622022600000|2021-05-26 09:50:00|1212.2|1211.6|1211.2|1210.8|1213.8|1213.4|1210.2|1209.6|93707
1622022900000|2021-05-26 09:55:00|1211|1211|1210.6|1210.2|1212|1211.6|1210|1209.6|62180
1622023200000|2021-05-26 10:00:00|1210.4|1210|1209.8|1209.2|1211.2|1210.8|1209.4|1208.8|157088
1622023500000|2021-05-26 10:05:00|1209.6|1209.4|1209.6|1209.2|1210.8|1210.4|1209.2|1209|91276
1622023800000|2021-05-26 10:10:00|1209.8|1209.4|1209.4|1209|1211|1210.4|1208.6|1208.4|77539
1622024100000|2021-05-26 10:15:00|1209.2|1208.8|1208|1207.6|1209.4|1208.8|1207.6|1207.2|59434
1622024400000|2021-05-26 10:20:00|1207.8|1207.4|1209|1208.4|1209.8|1209.4|1207.4|1207|50094
1622024700000|2021-05-26 10:25:00|1208.8|1208.2|1208|1207.6|1209.4|1209|1207.2|1207|66056
1622025000000|2021-05-26 10:30:00|1208.2|1208|1209|1208.6|1210|1209.8|1208.2|1208|36184
1622025300000|2021-05-26 10:35:00|1208.6|1208.4|1206.8|1206.6|1208.8|1208.6|1206.8|1206.4|49843
1622025600000|2021-05-26 10:40:00|1207|1206.8|1205.8|1205.4|1207.2|1206.8|1205.4|1205.2|48918
1622025900000|2021-05-26 10:45:00|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1204.4|1204|39343
1622026200000|2021-05-26 10:50:00|1205.2|1205|1206|1205.6|1206.8|1206.2|1204.6|1204.4|29278
1622026500000|2021-05-26 10:55:00|1205.8|1205.4|1202.6|1202.2|1205.8|1205.4|1202.4|1202|112283
1622026800000|2021-05-26 11:00:00|1202.8|1202.4|1203.2|1202.8|1204.6|1204.2|1202.8|1202.4|41563
1622027100000|2021-05-26 11:05:00|1203|1202.6|1200.4|1200|1203|1202.6|1199.6|1199.4|106646
1622027400000|2021-05-26 11:10:00|1200.2|1199.8|1202|1201.8|1202.2|1202|1199.8|1199.4|137817
1622027700000|2021-05-26 11:15:00|1202.2|1202|1203.4|1202.8|1203.4|1203|1200.8|1200.6|72255
1622028000000|2021-05-26 11:20:00|1203.6|1203|1201.8|1201.6|1203.8|1203.4|1201.6|1201.4|29287
1622028300000|2021-05-26 11:25:00|1201.6|1201.4|1200.4|1199.8|1201.6|1201.4|1200|1199.6|92343
1622028600000|2021-05-26 11:30:00|1200.2|1200|1199.2|1198.8|1201|1200.8|1198.8|1198.4|230875
1622028900000|2021-05-26 11:35:00|1199.4|1199|1198.4|1198|1200.8|1200.4|1198.4|1198|48256
1622029200000|2021-05-26 11:40:00|1198.6|1198.2|1198|1197.6|1199.8|1199.4|1197.8|1197.6|67455
1622029500000|2021-05-26 11:45:00|1198.2|1197.8|1197.8|1197.4|1198.4|1198|1197.4|1197|38183
1622029800000|2021-05-26 11:50:00|1198|1197.6|1198.6|1198.2|1199|1198.6|1197.8|1197.6|76135
1622030100000|2021-05-26 11:55:00|1198.4|1198|1196.2|1195.8|1198.4|1198|1195.6|1195.4|100948
1622030400000|2021-05-26 12:00:00|1196.4|1196.2|1197.6|1197.2|1198.4|1198|1196|1195.6|69806
1622030700000|2021-05-26 12:05:00|1197.4|1197|1199.2|1198.8|1199.4|1199|1196.6|1196|49764
1622031000000|2021-05-26 12:10:00|1199|1198.6|1200.6|1200.2|1201.4|1201.2|1198.6|1198.2|84300
1622031300000|2021-05-26 12:15:00|1200.8|1200.4|1203.2|1202.8|1203.4|1202.8|1200.6|1200.2|34668
1622031600000|2021-05-26 12:20:00|1203.4|1203|1206.2|1205.6|1206.8|1206.4|1203.4|1203|40506
1622031900000|2021-05-26 12:25:00|1206|1205.4|1205.2|1205|1206.8|1206.6|1205.2|1204.8|67676
1622032200000|2021-05-26 12:30:00|1205.4|1204.8|1208.2|1207.8|1208.2|1208|1205.2|1204.8|36882
1622032500000|2021-05-26 12:35:00|1208|1207.6|1206.8|1206.4|1208.6|1208.2|1206.4|1206|42324
1622032800000|2021-05-26 12:40:00|1206.6|1206.2|1206.6|1206|1208.4|1208|1205.8|1205.6|33754
1622033100000|2021-05-26 12:45:00|1206.4|1205.8|1207.2|1206.8|1207.8|1207.6|1205.8|1205.6|146955
1622033400000|2021-05-26 12:50:00|1207|1207|1206.8|1206.2|1208.6|1208.2|1206.4|1206|51443
1622033700000|2021-05-26 12:55:00|1206.6|1206.4|1205.4|1205|1206.8|1206.4|1205|1204.6|39407
1622034000000|2021-05-26 13:00:00|1205.2|1205.2|1205.2|1204.8|1206.4|1206|1204.8|1204.6|22926
1622034300000|2021-05-26 13:05:00|1205|1205|1204.4|1204|1205.2|1205|1203.8|1203.4|41162
1622034600000|2021-05-26 13:10:00|1204.2|1203.8|1201.8|1201.6|1204.2|1203.8|1201.4|1201|62465
1622034900000|2021-05-26 13:15:00|1201.6|1201.4|1201.2|1200.8|1202.4|1202.2|1200|1199.6|69919
1622035200000|2021-05-26 13:20:00|1201|1200.6|1200.4|1199.8|1202.4|1202|1200.4|1199.8|27369
1622035500000|2021-05-26 13:25:00|1200.6|1200|1202.2|1201.8|1202.4|1202.2|1200.6|1200|35408
1622035800000|2021-05-26 13:30:00|1202.4|1202|1207|1206.6|1208.2|1207.8|1202.4|1202|132092
1622036100000|2021-05-26 13:35:00|1206.8|1206.8|1204|1203.8|1208.2|1207.8|1202|1201.6|147376
1622036400000|2021-05-26 13:40:00|1203.8|1203.6|1204.4|1204|1204.8|1204.4|1202.8|1202.2|28360
1622036700000|2021-05-26 13:45:00|1204.6|1204.2|1199.2|1199|1204.6|1204.2|1199.2|1198.6|99742
1622037000000|2021-05-26 13:50:00|1199.4|1199.2|1201.8|1201.2|1202.2|1202|1198.6|1198.2|88912
1622037300000|2021-05-26 13:55:00|1201.6|1201.4|1203.6|1203|1204.6|1204|1201.6|1201.2|49508
1622037600000|2021-05-26 14:00:00|1203.4|1203.2|1206|1205.4|1206.2|1205.8|1203|1202.8|90603
1622037900000|2021-05-26 14:05:00|1206.2|1205.6|1204.8|1204.6|1207|1206.6|1203.6|1203.2|51021
1622038200000|2021-05-26 14:10:00|1205|1204.8|1208.2|1207.6|1208.2|1207.8|1204.6|1204.2|66178
1622038500000|2021-05-26 14:15:00|1208|1207.8|1210.2|1209.8|1210.4|1210|1207.4|1206.8|69148
1622038800000|2021-05-26 14:20:00|1210.4|1210|1209.4|1209|1211.8|1211.2|1209|1208.8|80263
1622039100000|2021-05-26 14:25:00|1209.6|1209.2|1207.2|1207|1209.8|1209.4|1206|1205.6|50663
1622039400000|2021-05-26 14:30:00|1207.4|1207.2|1207.6|1207.2|1209|1208.6|1207|1206.6|44890
1622039700000|2021-05-26 14:35:00|1207.4|1207.4|1208.4|1208.2|1208.6|1208.4|1207.2|1206.8|54283
1622040000000|2021-05-26 14:40:00|1208.6|1208.4|1207.8|1207.4|1209.4|1209.2|1207.2|1206.8|69073
1622040300000|2021-05-26 14:45:00|1208|1207.6|1208.2|1208|1209|1208.6|1207.4|1206.8|71048
1622040600000|2021-05-26 14:50:00|1208.4|1207.8|1208.6|1208.2|1209|1208.6|1207.8|1207.4|40313
1622040900000|2021-05-26 14:55:00|1209|1208.4|1210.6|1210.2|1211.2|1210.8|1208.8|1208.4|103350
1622041200000|2021-05-26 15:00:00|1210.4|1210.4|1211.6|1211.2|1212|1211.8|1210.4|1210|65095
1622041500000|2021-05-26 15:05:00|1211.8|1211.4|1213.6|1213.2|1214|1213.8|1211.8|1211.4|65030
1622041800000|2021-05-26 15:10:00|1213.8|1213.4|1213.2|1212.8|1214|1213.6|1212.6|1212.2|68597
1622042100000|2021-05-26 15:15:00|1213|1212.6|1213.8|1213.4|1213.8|1213.4|1212.6|1212.2|59428
1622042400000|2021-05-26 15:20:00|1213.6|1213.2|1213|1212.6|1213.8|1213.6|1212.2|1212|190562
1622042700000|2021-05-26 15:25:00|1212.8|1212.4|1213.4|1212.8|1213.6|1213.2|1212|1211.6|161930
1622098800000|2021-05-27 07:00:00|1204.8|1201|1201.8|1200.8|1204.8|1203.2|1197.8|1196|418748
1622099100000|2021-05-27 07:05:00|1201.6|1201|1202.2|1201.6|1204.6|1204.4|1199|1198.6|193001
1622099400000|2021-05-27 07:10:00|1202.4|1201.8|1203.4|1202.8|1204.2|1203.6|1201.4|1201|52310
1622099700000|2021-05-27 07:15:00|1203.2|1203|1204.6|1204.2|1205|1204.6|1201.8|1201.4|75978
1622100000000|2021-05-27 07:20:00|1204.8|1204.4|1206.6|1206.2|1208.2|1207.6|1204.2|1203.6|106142
1622100300000|2021-05-27 07:25:00|1206.4|1206|1204.6|1204.2|1206.8|1206.4|1204.6|1204|51295
1622100600000|2021-05-27 07:30:00|1204.8|1204.4|1204|1203.6|1206|1205.6|1202.4|1202.2|52819
1622100900000|2021-05-27 07:35:00|1203.8|1203.8|1204.4|1204|1206.4|1206|1203.8|1203.8|62173
1622101200000|2021-05-27 07:40:00|1204.2|1203.8|1204|1203.8|1206.6|1206.2|1203.4|1203.2|64676
1622101500000|2021-05-27 07:45:00|1204.2|1204|1204|1203.6|1205.4|1205|1203.6|1203.4|63211
1622101800000|2021-05-27 07:50:00|1204.2|1203.8|1209.4|1209|1210.2|1209.8|1204|1203.8|70974
1622102100000|2021-05-27 07:55:00|1209.6|1209.2|1211.6|1211.2|1212.6|1212|1208.8|1208.4|86214
1622102400000|2021-05-27 08:00:00|1211.8|1211.4|1213.4|1212.8|1213.6|1213.2|1210|1209.6|124958
1622102700000|2021-05-27 08:05:00|1213.2|1213|1212.2|1211.8|1213.6|1213.4|1211.8|1211.4|55872
1622103000000|2021-05-27 08:10:00|1212.4|1212|1215.2|1214.6|1216.2|1215.6|1212.2|1212|67521
1622103300000|2021-05-27 08:15:00|1215.4|1214.8|1215|1214.4|1215.8|1215.4|1213.4|1212.8|15321
1622103600000|2021-05-27 08:20:00|1215.2|1214.6|1217.8|1217.4|1218.2|1218|1215.2|1214.6|78978
1622103900000|2021-05-27 08:25:00|1218|1217.6|1217.8|1217.4|1218.8|1218.4|1216.6|1216.4|28399
1622104200000|2021-05-27 08:30:00|1217.6|1217.2|1218.6|1218.2|1218.6|1218.2|1216.4|1216|51113
1622104500000|2021-05-27 08:35:00|1218.4|1218|1215.4|1215|1218.4|1218|1214.6|1214.2|43221
1622104800000|2021-05-27 08:40:00|1215.6|1215.2|1215|1214.6|1216.4|1215.8|1214.6|1214.2|59006
1622105100000|2021-05-27 08:45:00|1214.8|1214.8|1215.4|1215|1215.6|1215.2|1213.2|1213|40840
1622105400000|2021-05-27 08:50:00|1215.6|1215.2|1214.2|1213.6|1217|1216.4|1213.8|1213.4|43519
1622105700000|2021-05-27 08:55:00|1214.4|1213.8|1213.2|1213|1214.4|1214|1212.4|1212|26556
1622106000000|2021-05-27 09:00:00|1213|1212.8|1213.6|1213.4|1214|1213.6|1212.4|1212.2|40822
1622106300000|2021-05-27 09:05:00|1213.8|1213.6|1215.6|1215.4|1215.8|1215.4|1212.2|1211.8|48373
1622106600000|2021-05-27 09:10:00|1215.8|1215.6|1214|1213.6|1216.2|1215.8|1213.2|1212.6|85649
1622106900000|2021-05-27 09:15:00|1213.8|1213.8|1213.6|1213.2|1214.6|1214.2|1213.4|1213|39213
1622107200000|2021-05-27 09:20:00|1213.8|1213.4|1213.2|1213|1214.2|1213.8|1211.8|1211.4|42809
1622107500000|2021-05-27 09:25:00|1213|1212.8|1213|1212.4|1214.2|1213.8|1212.2|1211.6|38330
1622107800000|2021-05-27 09:30:00|1212.8|1212.2|1213.6|1213|1213.6|1213.2|1212.4|1212.2|14531
1622108100000|2021-05-27 09:35:00|1213.4|1213.2|1212.8|1212.4|1213.8|1213.6|1212.2|1212|50297
1622108400000|2021-05-27 09:40:00|1212.6|1212.2|1212.2|1211.8|1214|1213.8|1211|1210.4|135760
1622108700000|2021-05-27 09:45:00|1212.4|1212|1213.6|1213.2|1213.6|1213.4|1211.6|1211.2|56307
1622109000000|2021-05-27 09:50:00|1213.4|1213.4|1213.6|1213.2|1214.6|1214|1213|1212.8|36848
1622109300000|2021-05-27 09:55:00|1213.4|1213|1213.8|1213.4|1214.2|1213.8|1212.6|1212.2|29615
1622109600000|2021-05-27 10:00:00|1214|1213.6|1211|1210.6|1214|1213.6|1210.8|1210.6|45483
1622109900000|2021-05-27 10:05:00|1210.8|1210.4|1211.2|1211|1213|1212.4|1210.8|1210.4|47916
1622110200000|2021-05-27 10:10:00|1211.4|1210.8|1210.6|1210.2|1211.8|1211.4|1210.4|1210|34641
1622110500000|2021-05-27 10:15:00|1210.4|1210|1208.2|1207.8|1210.8|1210.4|1207.4|1207|25176
1622110800000|2021-05-27 10:20:00|1208|1207.6|1207.6|1207.2|1208.4|1208|1207.4|1207|27550
1622111100000|2021-05-27 10:25:00|1207.8|1207.4|1208.8|1208.6|1208.8|1208.6|1207.2|1207|30907
1622111400000|2021-05-27 10:30:00|1209|1208.8|1209|1208.6|1209.6|1209.2|1207.8|1207.4|56574
1622111700000|2021-05-27 10:35:00|1208.8|1208.4|1210.4|1210.2|1211.4|1211.2|1208.6|1208.4|50276
1622112000000|2021-05-27 10:40:00|1210.2|1210|1211.8|1211.4|1211.8|1211.4|1209.6|1209.4|36365
1622112300000|2021-05-27 10:45:00|1212|1211.6|1212|1211.6|1213|1212.8|1211.4|1211.2|33581
1622112600000|2021-05-27 10:50:00|1212.2|1211.8|1212.4|1212|1212.6|1212.2|1211.8|1211.4|22731
1622112900000|2021-05-27 10:55:00|1212.6|1212.2|1212.2|1211.8|1212.6|1212.4|1211.8|1211.4|25552
1622113200000|2021-05-27 11:00:00|1212|1211.6|1213|1212.6|1214|1212.8|1210.8|1210.6|61543
1622113500000|2021-05-27 11:05:00|1213.2|1212.8|1215|1214.6|1215|1214.6|1212.6|1212.2|66010
1622113800000|2021-05-27 11:10:00|1214.8|1214.8|1214.6|1214.2|1215.2|1215|1213.8|1213.4|25000
1622114100000|2021-05-27 11:15:00|1214.8|1214.4|1215.8|1215.6|1216|1215.8|1214.6|1214.4|69946
1622114400000|2021-05-27 11:20:00|1215.6|1215.4|1215.4|1215|1216.2|1215.8|1215|1214.8|41000
1622114700000|2021-05-27 11:25:00|1215.2|1214.8|1216|1215.6|1216.4|1216|1215|1214.8|22595
1622115000000|2021-05-27 11:30:00|1216.2|1215.8|1215.8|1215.4|1217.2|1217|1215.8|1215.4|38061
1622115300000|2021-05-27 11:35:00|1216|1215.6|1215.8|1215.4|1216.8|1216.6|1214.8|1214.4|41207
1622115600000|2021-05-27 11:40:00|1215.6|1215.2|1217.6|1217.2|1217.6|1217.2|1215.4|1215.2|40808
1622115900000|2021-05-27 11:45:00|1217.4|1217.4|1217|1216.6|1218|1217.6|1216.4|1216|38570
1622116200000|2021-05-27 11:50:00|1216.8|1216.8|1216.4|1216|1217.4|1217.2|1215.8|1215.6|59092
1622116500000|2021-05-27 11:55:00|1216.2|1215.8|1217.6|1217.2|1217.6|1217.4|1215.8|1215.6|29022
1622116800000|2021-05-27 12:00:00|1217.4|1217|1217.8|1217.4|1220.8|1220.4|1217.2|1217|287161
1622117100000|2021-05-27 12:05:00|1217.6|1217.6|1218|1217.8|1219|1218.6|1217.6|1217.2|36776
1622117400000|2021-05-27 12:10:00|1218.2|1218|1219|1218.8|1219|1218.8|1217.8|1217.6|39329
1622117700000|2021-05-27 12:15:00|1218.8|1218.6|1220|1219.6|1220|1219.6|1218.8|1218.6|36652
1622118000000|2021-05-27 12:20:00|1219.6|1219.4|1219.8|1219.6|1220.6|1220.4|1219.2|1218.8|32230
1622118300000|2021-05-27 12:25:00|1220|1219.4|1220.4|1220|1221.8|1221.4|1220|1219.4|53892
1622118600000|2021-05-27 12:30:00|1220.2|1219.8|1223.4|1223.2|1223.4|1223.2|1220|1219.6|67952
1622118900000|2021-05-27 12:35:00|1223.2|1223|1222|1221.6|1223.6|1223.2|1220.4|1220|68098
1622119200000|2021-05-27 12:40:00|1221.8|1221.4|1221.2|1220.6|1221.8|1221.4|1219.8|1219.4|56415
1622119500000|2021-05-27 12:45:00|1221.4|1220.8|1221.4|1221|1222|1221.8|1220.8|1220.6|38988
1622119800000|2021-05-27 12:50:00|1221.6|1221.2|1222.4|1222.2|1222.8|1222.6|1221.6|1221|39407
1622120100000|2021-05-27 12:55:00|1222.2|1222|1224.6|1224.2|1224.8|1224.6|1222.2|1222|236908
1622120400000|2021-05-27 13:00:00|1224.4|1224|1224.6|1224.2|1225|1224.8|1223.2|1222.6|167616
1622120700000|2021-05-27 13:05:00|1224.8|1224.4|1224.4|1224|1225.2|1225|1223.8|1223.6|108934
1622121000000|2021-05-27 13:10:00|1224.2|1224.2|1223.8|1223.4|1224.2|1224.2|1222|1221.6|54117
1622121300000|2021-05-27 13:15:00|1224|1223.6|1227|1226.6|1227|1226.8|1223.2|1222.8|47483
1622121600000|2021-05-27 13:20:00|1226.8|1226.8|1226.4|1225.8|1227.4|1227.2|1224.4|1224|109429
1622121900000|2021-05-27 13:25:00|1226.2|1226|1226.2|1225.8|1226.6|1226.4|1225.4|1225|102473
1622122200000|2021-05-27 13:30:00|1226|1225.6|1232.6|1232.4|1233|1232.6|1225.2|1225|582376
1622122500000|2021-05-27 13:35:00|1232.8|1232.6|1232|1231.6|1233.6|1233.2|1229.2|1228.6|144251
1622122800000|2021-05-27 13:40:00|1232.2|1231.8|1231|1230.6|1233.4|1233.2|1230.8|1230.4|99767
1622123100000|2021-05-27 13:45:00|1231.2|1230.8|1232.6|1232.2|1232.8|1232.4|1228.6|1228|78680
1622123400000|2021-05-27 13:50:00|1232.4|1232|1232.6|1232.4|1233.8|1233.4|1231.4|1231|87621
1622123700000|2021-05-27 13:55:00|1232.4|1232.2|1232.6|1232.2|1233.6|1233.2|1231.6|1231.2|107954
1622124000000|2021-05-27 14:00:00|1232.8|1232|1231.4|1231|1232.8|1232.2|1228|1227.6|127060
1622124300000|2021-05-27 14:05:00|1231.6|1231.2|1230.4|1230.2|1232.6|1232.2|1229.8|1229.4|78764
1622124600000|2021-05-27 14:10:00|1230.6|1230.4|1230|1229.8|1231|1230.6|1228|1227.8|113562
1622124900000|2021-05-27 14:15:00|1230.2|1230|1230|1229.4|1231.2|1231|1229|1228.6|51517
1622125200000|2021-05-27 14:20:00|1229.8|1229.6|1230|1229.8|1230.4|1230|1229.2|1229|61034
1622125500000|2021-05-27 14:25:00|1230.2|1230|1230.4|1230|1230.8|1230.6|1229.6|1229.4|61101
1622125800000|2021-05-27 14:30:00|1230.2|1230.2|1227.2|1227|1230.8|1230.4|1226.8|1226.6|77360
1622126100000|2021-05-27 14:35:00|1227.4|1227.2|1227|1226.8|1227.8|1227.6|1227|1226.6|51206
1622126400000|2021-05-27 14:40:00|1227.2|1227|1227.8|1227.4|1228.8|1228.6|1226.8|1226.6|81761
1622126700000|2021-05-27 14:45:00|1228|1227.6|1227.6|1227.2|1228.6|1228.4|1227.2|1227|60781
1622127000000|2021-05-27 14:50:00|1227.4|1227|1227.4|1227|1227.4|1227.2|1223.4|1223|154888
1622127300000|2021-05-27 14:55:00|1227.2|1227.2|1226.2|1225.8|1227.8|1227.4|1226|1225.8|47589
1622127600000|2021-05-27 15:00:00|1226.4|1226|1223.4|1223|1226.6|1226.4|1222.6|1222.4|97826
1622127900000|2021-05-27 15:05:00|1223.6|1223.2|1223.6|1223.4|1224.6|1224.2|1222.6|1222.4|86289
1622128200000|2021-05-27 15:10:00|1223.8|1223.6|1223.4|1223|1224.2|1223.8|1223|1222.8|47092
1622128500000|2021-05-27 15:15:00|1223.6|1223.2|1222.6|1222.4|1224.2|1223.8|1222.4|1222.2|106638
1622128800000|2021-05-27 15:20:00|1222.8|1222.6|1223.8|1223.4|1224|1223.8|1222.6|1222.4|111629
1622129100000|2021-05-27 15:25:00|1223.6|1223.6|1220.6|1219.4|1224|1223.8|1220.6|1219.4|173189
1622185200000|2021-05-28 07:00:00|1239.4|1238|1230.8|1229.8|1241|1240|1228.8|1227.6|213409
1622185500000|2021-05-28 07:05:00|1231|1230|1226.8|1226.4|1231.8|1231.2|1226|1225.8|81133
1622185800000|2021-05-28 07:10:00|1226.6|1226.2|1229.2|1228.4|1229.8|1229.4|1225.6|1225.2|99599
1622186100000|2021-05-28 07:15:00|1229|1228.2|1232.6|1232.2|1233.2|1232.6|1227.4|1227|87034
1622186400000|2021-05-28 07:20:00|1232.8|1232.4|1231.6|1231.2|1233|1232.4|1228.8|1228.4|46743
1622186700000|2021-05-28 07:25:00|1231.8|1231.4|1230.8|1230.2|1233.4|1233|1230.6|1230.2|55156
1622187000000|2021-05-28 07:30:00|1230.6|1230.4|1230.2|1229.6|1232|1231.4|1229.8|1229.4|38995
1622187300000|2021-05-28 07:35:00|1230|1229.4|1228.8|1228.4|1230.2|1229.8|1228.6|1228.4|30940
1622187600000|2021-05-28 07:40:00|1229|1228.6|1231.8|1231.4|1232.2|1231.8|1229|1228.4|18837
1622187900000|2021-05-28 07:45:00|1232|1231.6|1232.2|1231.8|1233.8|1233.4|1231.6|1231.4|41211
1622188200000|2021-05-28 07:50:00|1232.4|1232|1232.4|1232|1232.6|1232.2|1231|1230.8|23192
1622188500000|2021-05-28 07:55:00|1232.2|1231.8|1233.4|1233|1233.4|1233|1231|1230.6|34729
1622188800000|2021-05-28 08:00:00|1233.6|1233.2|1233.4|1233|1234.8|1234.6|1232.6|1232.2|37160
1622189100000|2021-05-28 08:05:00|1233.6|1233.2|1233|1232.6|1234.6|1234.2|1232.6|1232.2|33304
1622189400000|2021-05-28 08:10:00|1232.8|1232.4|1230.8|1230.4|1232.8|1232.4|1230.6|1230.4|45278
1622189700000|2021-05-28 08:15:00|1230.6|1230.2|1231|1230.6|1231.2|1231|1230|1229.6|42169
1622190000000|2021-05-28 08:20:00|1231.2|1230.8|1228.4|1228|1231.2|1231|1228.2|1228|42359
1622190300000|2021-05-28 08:25:00|1228.2|1227.8|1228.4|1228|1228.8|1228.4|1226.6|1226.4|109076
1622190600000|2021-05-28 08:30:00|1228.6|1228.2|1230.2|1229.8|1230.4|1230|1227.6|1227.4|62507
1622190900000|2021-05-28 08:35:00|1230.4|1230|1230.6|1230.2|1231|1230.6|1228.8|1228.4|92978
1622191200000|2021-05-28 08:40:00|1230.8|1230.4|1223.8|1223.4|1230.8|1230.4|1223.6|1223.4|42335
1622191500000|2021-05-28 08:45:00|1223.6|1223.6|1223.6|1223.2|1224.2|1224|1222.2|1222|91118
1622191800000|2021-05-28 08:50:00|1223.4|1223|1221.6|1221.2|1223.6|1223.4|1219.8|1219.6|82796
1622192100000|2021-05-28 08:55:00|1221.4|1221.4|1221.8|1221.4|1223.6|1223.4|1220.2|1220|78391
1622192400000|2021-05-28 09:00:00|1221.6|1221.2|1219.8|1219.4|1221.8|1221.2|1218.8|1218.6|53802
1622192700000|2021-05-28 09:05:00|1219.6|1219.2|1222.2|1221.8|1222.6|1222.4|1219|1218.4|96655
1622193000000|2021-05-28 09:10:00|1222|1221.6|1222|1221.6|1222.6|1222.2|1219.8|1219.4|56559
1622193300000|2021-05-28 09:15:00|1221.8|1221.4|1219.2|1218.8|1222.4|1221.8|1217.8|1217.6|126947
1622193600000|2021-05-28 09:20:00|1219.4|1219|1220.4|1219.8|1220.8|1220.4|1218.2|1218|33793
1622193900000|2021-05-28 09:25:00|1220.2|1219.6|1221.6|1221.4|1222|1221.4|1220|1219.6|59209
1622194200000|2021-05-28 09:30:00|1221.8|1221.6|1221.4|1221|1222.6|1222.2|1220.8|1220.4|51805
1622194500000|2021-05-28 09:35:00|1221.6|1221.2|1220.6|1220.2|1221.6|1221.2|1219.2|1219|184596
1622194800000|2021-05-28 09:40:00|1220.8|1220.4|1222|1221.6|1222|1221.6|1219|1218.4|123979
1622195100000|2021-05-28 09:45:00|1222.2|1221.8|1222.2|1221.8|1224|1223.6|1221.8|1221.4|16517
1622195400000|2021-05-28 09:50:00|1222|1221.6|1220|1219.6|1222|1221.6|1219.4|1219|47576
1622195700000|2021-05-28 09:55:00|1219.8|1219.4|1221|1220.6|1221|1220.6|1219|1218.6|31080
1622196000000|2021-05-28 10:00:00|1221.2|1220.8|1220.8|1220.2|1222.2|1221.8|1220|1219.6|31515
1622196300000|2021-05-28 10:05:00|1220.6|1220|1219.2|1218.8|1220.6|1220.2|1218.8|1218.4|32826
1622196600000|2021-05-28 10:10:00|1219.4|1219|1219|1218.6|1219.8|1219.4|1218.4|1218|22570
1622196900000|2021-05-28 10:15:00|1218.8|1218.4|1219.8|1219.2|1219.8|1219.4|1218.8|1218.4|20675
1622197200000|2021-05-28 10:20:00|1220|1219.4|1220.6|1220.4|1221.2|1221|1219.8|1219.2|21899
1622197500000|2021-05-28 10:25:00|1220.8|1220.6|1220.6|1220.2|1221.2|1221|1220.2|1219.8|31200
1622197800000|2021-05-28 10:30:00|1220.8|1220.4|1221.4|1221|1221.6|1221.2|1220.2|1220|8322
1622198100000|2021-05-28 10:35:00|1221.2|1220.8|1222|1221.6|1222|1221.6|1220.2|1219.8|18200
1622198400000|2021-05-28 10:40:00|1221.8|1221.4|1220.6|1220.2|1222.4|1222|1220.2|1220|54801
1622198700000|2021-05-28 10:45:00|1220.8|1220.4|1221|1220.8|1221.2|1220.8|1220.4|1220|3489
1622199000000|2021-05-28 10:50:00|1220.8|1220.6|1220.8|1220.4|1221.8|1221.6|1220.4|1220|18554
1622199300000|2021-05-28 10:55:00|1220.6|1220.2|1220.4|1220|1221.2|1220.8|1220.2|1219.8|24975
1622199600000|2021-05-28 11:00:00|1220.8|1220.2|1220.8|1220.4|1221.4|1221|1220.2|1220|130774
1622199900000|2021-05-28 11:05:00|1221.2|1220.6|1220.4|1220|1221.6|1221.2|1220|1219.6|69234
1622200200000|2021-05-28 11:10:00|1220.6|1220.2|1220.8|1220.4|1221.4|1221.2|1220.2|1219.8|28979
1622200500000|2021-05-28 11:15:00|1221|1220.6|1221.4|1221|1222|1221.6|1220.6|1220.4|28451
1622200800000|2021-05-28 11:20:00|1221.2|1221.2|1222.2|1221.8|1222.4|1222|1221.2|1220.8|17197
1622201100000|2021-05-28 11:25:00|1222|1222|1222.4|1222|1223|1222.4|1221.8|1221.4|22308
1622201400000|2021-05-28 11:30:00|1222.2|1221.8|1221.4|1221|1222.4|1222|1221.2|1220.8|14598
1622201700000|2021-05-28 11:35:00|1221.2|1220.8|1220|1219.4|1221.2|1220.8|1219.6|1219.4|30950
1622202000000|2021-05-28 11:40:00|1219.8|1219.6|1220|1219.8|1220.6|1220.2|1219.8|1219.4|21861
1622202300000|2021-05-28 11:45:00|1219.8|1219.6|1219.4|1219.2|1220.2|1220|1219.2|1219|18146
1622202600000|2021-05-28 11:50:00|1219.6|1219.4|1220|1219.8|1220.2|1219.8|1219.6|1219.2|23350
1622202900000|2021-05-28 11:55:00|1219.8|1219.6|1221.6|1221.2|1221.6|1221.2|1219.8|1219.4|27726
1622203200000|2021-05-28 12:00:00|1221.4|1221|1222.4|1222|1222.6|1222.2|1221.4|1221|28697
1622203500000|2021-05-28 12:05:00|1222.6|1221.8|1222.6|1222.2|1222.8|1222.6|1221|1220.6|50045
1622203800000|2021-05-28 12:10:00|1222.4|1222|1222.2|1221.8|1223|1222.6|1221.6|1221.4|31337
1622204100000|2021-05-28 12:15:00|1222.4|1222|1221.6|1221.2|1223.2|1222.8|1221.4|1221|31569
1622204400000|2021-05-28 12:20:00|1221.8|1221.4|1223.6|1223.2|1224.2|1223.6|1221.8|1221.4|30507
1622204700000|2021-05-28 12:25:00|1223.8|1223.4|1223.6|1223.2|1224.6|1224.2|1223.4|1223.2|28073
1622205000000|2021-05-28 12:30:00|1223.4|1223.4|1223.6|1223.2|1226|1225.4|1223.2|1222.8|69287
1622205300000|2021-05-28 12:35:00|1223.4|1223|1225.8|1225.2|1225.8|1225.4|1222.8|1222.4|31521
1622205600000|2021-05-28 12:40:00|1225.6|1225.4|1226.4|1226|1226.8|1226.4|1224.8|1224.6|42067
1622205900000|2021-05-28 12:45:00|1226.6|1226.2|1225.6|1225|1227|1226.6|1225|1224.8|26074
1622206200000|2021-05-28 12:50:00|1225.4|1225.2|1226.4|1225.8|1227.6|1227|1225|1224.8|45674
1622206500000|2021-05-28 12:55:00|1226.2|1226|1226.2|1225.8|1226.6|1226.2|1225.6|1225.4|24031
1622206800000|2021-05-28 13:00:00|1226.4|1226|1226.6|1226.2|1227.8|1227.4|1226.2|1226|30805
1622207100000|2021-05-28 13:05:00|1226.4|1226.4|1226.4|1226|1226.8|1226.4|1225.6|1225.2|14973
1622207400000|2021-05-28 13:10:00|1226.2|1226.2|1227.4|1227|1227.8|1227.6|1226.2|1225.8|39398
1622207700000|2021-05-28 13:15:00|1227.6|1227.2|1228|1227.6|1228.2|1227.8|1226.6|1226.2|45417
1622208000000|2021-05-28 13:20:00|1227.8|1227.4|1226.6|1226.2|1227.8|1227.4|1226|1225.8|115191
1622208300000|2021-05-28 13:25:00|1226.2|1226|1226.4|1226|1227|1226.8|1226|1225.6|36515
1622208600000|2021-05-28 13:30:00|1226.6|1226.2|1226.6|1226.4|1227.2|1226.8|1222.4|1222|249000
1622208900000|2021-05-28 13:35:00|1226.8|1226.2|1224|1223.6|1227|1226.4|1222.6|1222.2|68986
1622209200000|2021-05-28 13:40:00|1224.2|1223.8|1220.8|1220.4|1224.4|1223.8|1220|1219.6|47883
1622209500000|2021-05-28 13:45:00|1221|1220.6|1224.4|1224|1224.8|1224.4|1221|1220.6|192368
1622209800000|2021-05-28 13:50:00|1224.2|1223.8|1224.6|1224.2|1225.8|1225.4|1223|1222.6|108508
1622210100000|2021-05-28 13:55:00|1224.4|1224.4|1224.2|1223.8|1224.8|1224.4|1223|1222.6|27538
1622210400000|2021-05-28 14:00:00|1224.4|1224|1226.4|1226|1226.4|1226|1223.4|1223|75663
1622210700000|2021-05-28 14:05:00|1226.2|1225.8|1225|1224.6|1226.4|1225.8|1223.8|1223.4|46940
1622211000000|2021-05-28 14:10:00|1224.8|1224.4|1224.6|1224.4|1225.2|1225|1223.4|1223.2|57544
1622211300000|2021-05-28 14:15:00|1224.4|1224.2|1223.8|1223.6|1225.2|1225|1223.2|1223|82716
1622211600000|2021-05-28 14:20:00|1224|1223.8|1224.4|1224.2|1225.2|1224.8|1223.4|1223|70157
1622211900000|2021-05-28 14:25:00|1224.6|1224|1224.8|1224.4|1225.4|1225.2|1224.2|1223.8|56275
1622212200000|2021-05-28 14:30:00|1225|1224.6|1227.2|1226.8|1227.6|1227.2|1225|1224.6|74321
1622212500000|2021-05-28 14:35:00|1227.4|1227|1227.8|1227.4|1228|1227.6|1227|1226.6|33896
1622212800000|2021-05-28 14:40:00|1227.6|1227.2|1228.2|1227.8|1228.6|1228.4|1227.2|1226.8|66251
1622213100000|2021-05-28 14:45:00|1228.4|1228|1229.6|1229.2|1229.8|1229.6|1228.2|1228|85268
1622213400000|2021-05-28 14:50:00|1229.8|1229.4|1230.4|1230|1230.6|1230.2|1228.8|1228.6|84471
1622213700000|2021-05-28 14:55:00|1230.6|1230.2|1231.2|1231|1231.6|1231.2|1230.2|1229.8|38839
1622214000000|2021-05-28 15:00:00|1231|1230.8|1231|1230.6|1231.4|1231.2|1230.2|1230|113062
1622214300000|2021-05-28 15:05:00|1231.2|1230.8|1233.2|1232.8|1233.2|1233|1231.2|1230.8|125717
1622214600000|2021-05-28 15:10:00|1233.4|1233|1233.6|1233.4|1233.6|1233.4|1232.8|1232.6|122757
1622214900000|2021-05-28 15:15:00|1233.4|1233.2|1233.4|1233.2|1234|1233.8|1232.4|1232.2|143853
1622215200000|2021-05-28 15:20:00|1233.6|1233.4|1234.4|1234.2|1234.6|1234.4|1233.2|1233|237524
1622215500000|2021-05-28 15:25:00|1234.2|1234|1234.4|1233.6|1234.6|1234.4|1233|1232.2|216789
1622444400000|2021-05-31 07:00:00|1228.8|1227.8|1221.4|1221|1230|1228.2|1221|1220.4|236216
1622444700000|2021-05-31 07:05:00|1221.2|1220.8|1217.6|1217|1222.4|1221.6|1217.6|1217|60831
1622445000000|2021-05-31 07:10:00|1217.4|1216.8|1214.8|1214.4|1217.4|1216.8|1214.6|1214.2|163280
1622445300000|2021-05-31 07:15:00|1214.6|1214.2|1211.4|1211|1215.6|1215.2|1210.8|1210.2|202363
1622445600000|2021-05-31 07:20:00|1211.2|1210.8|1208.8|1208.6|1211.4|1211.2|1208.2|1207.6|131817
1622445900000|2021-05-31 07:25:00|1208.6|1208|1206.2|1205.8|1209.2|1208.8|1205.6|1205.2|177955
1622446200000|2021-05-31 07:30:00|1206|1205.6|1205.2|1204.8|1207.6|1207.2|1203.8|1203.2|142779
1622446500000|2021-05-31 07:35:00|1205.4|1205|1206|1205.6|1206.4|1205.6|1204.8|1204.4|82188
1622446800000|2021-05-31 07:40:00|1205.8|1205.4|1208.8|1208.4|1209.6|1209.2|1205.8|1205.4|44149
1622447100000|2021-05-31 07:45:00|1208.6|1208.2|1210.8|1210.4|1211|1210.4|1208|1207.6|79267
1622447400000|2021-05-31 07:50:00|1211|1210.6|1210.8|1210.4|1212|1211.6|1210.8|1210.4|73119
1622447700000|2021-05-31 07:55:00|1211|1210.6|1212.8|1212.4|1213|1212.6|1210.8|1210.4|35961
1622448000000|2021-05-31 08:00:00|1212.6|1212.2|1211.8|1211.4|1214.8|1214.6|1211.4|1211|100571
1622448300000|2021-05-31 08:05:00|1212|1211.6|1213|1212.6|1213|1212.8|1211.2|1211|16589
1622448600000|2021-05-31 08:10:00|1212.8|1212.4|1214.4|1214|1214.8|1214.4|1212.6|1212.2|50953
1622448900000|2021-05-31 08:15:00|1214.6|1214.2|1215|1214.6|1215|1214.8|1213.6|1213.2|40291
1622449200000|2021-05-31 08:20:00|1215.2|1214.8|1214.4|1214|1216|1215.6|1214.4|1214|42785
1622449500000|2021-05-31 08:25:00|1214.6|1214.2|1214.8|1214.2|1215.2|1214.8|1214|1213.6|12143
1622449800000|2021-05-31 08:30:00|1214.6|1214|1214.4|1214|1215|1214.6|1214.2|1213.8|24591
1622450100000|2021-05-31 08:35:00|1214.6|1214.2|1214|1213.6|1214.6|1214.2|1213|1212.8|135042
1622450400000|2021-05-31 08:40:00|1214.2|1213.8|1214|1213.6|1214.4|1214.2|1212.6|1212.4|33049
1622450700000|2021-05-31 08:45:00|1213.8|1213.4|1213.2|1212.8|1214|1213.8|1213|1212.6|10866
1622451000000|2021-05-31 08:50:00|1213|1212.6|1213.2|1213|1214|1213.6|1212.6|1212.4|109874
1622451300000|2021-05-31 08:55:00|1213.4|1212.8|1213.4|1212.8|1213.4|1213|1212.2|1212|60504
1622451600000|2021-05-31 09:00:00|1213.6|1213|1214|1213.6|1214.6|1214.2|1212.8|1212.6|16033
1622451900000|2021-05-31 09:05:00|1214.2|1213.8|1215|1214.6|1216.2|1216|1214.2|1213.6|21090
1622452200000|2021-05-31 09:10:00|1215.2|1214.8|1214.8|1214.4|1215.2|1215|1214.4|1214|12383
1622452500000|2021-05-31 09:15:00|1215|1214.2|1215.8|1215.4|1216.2|1215.6|1213.6|1213.4|35111
1622452800000|2021-05-31 09:20:00|1215.6|1215.2|1214.4|1214|1215.8|1215.2|1214.2|1213.8|25647
1622453100000|2021-05-31 09:25:00|1214.6|1214.2|1215|1214.8|1215|1214.8|1214.4|1214|5783
1622453400000|2021-05-31 09:30:00|1214.8|1214.6|1214|1213.6|1214.8|1214.6|1213|1212.6|37643
1622453700000|2021-05-31 09:35:00|1214.2|1213.8|1213.4|1213|1214.8|1214.2|1213.4|1213|7231
1622454000000|2021-05-31 09:40:00|1213.6|1213.2|1213|1212.4|1213.6|1213.2|1212.2|1212|66270
1622454300000|2021-05-31 09:45:00|1212.8|1212.6|1213.2|1212.8|1213.6|1213|1212.8|1212.6|7847
1622454600000|2021-05-31 09:50:00|1213|1212.6|1214|1213.6|1214.8|1214.4|1212.6|1212.4|103107
1622454900000|2021-05-31 09:55:00|1213.8|1213.4|1215.4|1214.8|1215.6|1215.2|1213.2|1212.8|59767
1622455200000|2021-05-31 10:00:00|1215.2|1215|1215.8|1215.2|1216|1215.6|1215|1214.6|15072
1622455500000|2021-05-31 10:05:00|1215.6|1215|1215.8|1215.4|1216|1215.6|1215.4|1215|4936
1622455800000|2021-05-31 10:10:00|1216|1215.6|1217|1216.6|1217|1216.8|1216|1215.6|29585
1622456100000|2021-05-31 10:15:00|1217.2|1216.8|1216.8|1216.4|1217.8|1217.4|1216.6|1216.2|74703
1622456400000|2021-05-31 10:20:00|1217|1216.6|1217.2|1216.6|1217.2|1216.8|1216.8|1216.4|6786
1622456700000|2021-05-31 10:25:00|1217|1216.8|1216.2|1215.8|1217.2|1216.8|1215.8|1215.6|46176
1622457000000|2021-05-31 10:30:00|1216|1215.6|1217|1216.6|1217|1216.6|1215.8|1215.4|17372
1622457300000|2021-05-31 10:35:00|1216.8|1216.4|1217.8|1217.4|1218|1217.6|1216.6|1216.4|55690
1622457600000|2021-05-31 10:40:00|1217.6|1217.2|1219.6|1219.2|1219.8|1219.2|1217.4|1217|24970
1622457900000|2021-05-31 10:45:00|1219.8|1219.4|1221.4|1221|1221.4|1221|1219.4|1219.2|28944
1622458200000|2021-05-31 10:50:00|1221.2|1220.8|1221.4|1221.2|1221.8|1221.4|1220.2|1220|15770
1622458500000|2021-05-31 10:55:00|1221.6|1221.4|1221.4|1221|1222|1221.6|1221.4|1221|4666
1622458800000|2021-05-31 11:00:00|1222|1220.6|1220.2|1219.8|1222|1220.8|1219|1218.6|29767
1622459100000|2021-05-31 11:05:00|1220|1219.6|1221|1220.6|1221.6|1221.2|1220|1219.6|9569
1622459400000|2021-05-31 11:10:00|1221.2|1220.4|1220.6|1220|1221.2|1220.6|1220.4|1219.8|6343
1622459700000|2021-05-31 11:15:00|1220.4|1220.2|1220.8|1220.4|1221|1220.6|1220.2|1219.8|11773
1622460000000|2021-05-31 11:20:00|1220.6|1220.2|1220.8|1220.4|1221|1220.6|1220.2|1219.8|9877
1622460300000|2021-05-31 11:25:00|1220.6|1220.2|1219|1218.8|1220.8|1220.2|1219|1218.6|36882
1622460600000|2021-05-31 11:30:00|1219.2|1219|1218.6|1218.2|1219.6|1219.2|1218.4|1218.2|12032
1622460900000|2021-05-31 11:35:00|1218.4|1218|1218.8|1218.6|1218.8|1218.6|1218.2|1218|10897
1622461200000|2021-05-31 11:40:00|1219|1218.8|1218.4|1217.8|1219|1218.8|1217.6|1217.2|54411
1622461500000|2021-05-31 11:45:00|1218.2|1218|1217.2|1216.8|1218.8|1218.4|1217|1216.6|6304
1622461800000|2021-05-31 11:50:00|1217|1216.6|1217|1216.4|1217|1216.6|1215.6|1215|31024
1622462100000|2021-05-31 11:55:00|1216.8|1216.2|1217.2|1216.8|1217.6|1217.4|1216.6|1216.2|22535
1622462400000|2021-05-31 12:00:00|1217|1216.6|1217|1216.6|1217.6|1217.2|1216.6|1216.2|28760
1622462700000|2021-05-31 12:05:00|1217.2|1216.8|1217.4|1217|1217.8|1217.4|1217|1216.6|16796
1622463000000|2021-05-31 12:10:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217|1216.6|6183
1622463300000|2021-05-31 12:15:00|1217.8|1217.4|1217.8|1217.4|1218.8|1218.2|1217.4|1217|37680
1622463600000|2021-05-31 12:20:00|1217.6|1217.2|1216.8|1216.4|1217.6|1217.2|1216.6|1216.2|37637
1622463900000|2021-05-31 12:25:00|1217|1216.6|1216.6|1216.2|1217.2|1216.8|1216.2|1216|4664
1622464200000|2021-05-31 12:30:00|1216.8|1216.4|1216.8|1216.4|1217.2|1216.8|1216.2|1216|24492
1622464500000|2021-05-31 12:35:00|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216|1215.8|12687
1622464800000|2021-05-31 12:40:00|1217|1216.6|1216.6|1216.2|1217.2|1216.8|1216.6|1216.2|2777
1622465100000|2021-05-31 12:45:00|1216.4|1216.4|1217.2|1217|1217.6|1217.2|1216.4|1216.2|6829
1622465400000|2021-05-31 12:50:00|1217.4|1216.8|1217.6|1217.2|1217.8|1217.4|1216.8|1216.6|17855
1622465700000|2021-05-31 12:55:00|1217.4|1217.4|1217.6|1217.2|1218|1217.8|1217.2|1216.8|7573
1622466000000|2021-05-31 13:00:00|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.2|1217|14267
1622466300000|2021-05-31 13:05:00|1217.8|1217.4|1218.8|1218.4|1218.8|1218.6|1217.4|1217.2|12134
1622466600000|2021-05-31 13:10:00|1219|1218.8|1218.2|1217.8|1219.4|1218.8|1217.8|1217.6|32860
1622466900000|2021-05-31 13:15:00|1218|1218|1219|1218.6|1219.6|1219.2|1217.8|1217.6|23608
1622467200000|2021-05-31 13:20:00|1219.2|1218.8|1218.8|1218.4|1219.2|1219|1218.6|1218.2|16834
1622467500000|2021-05-31 13:25:00|1219|1218.6|1220|1219.6|1220|1219.8|1218.8|1218.4|18450
1622467800000|2021-05-31 13:30:00|1219.8|1219.4|1218.6|1218.2|1220|1219.6|1218.2|1218|21672
1622468100000|2021-05-31 13:35:00|1218.8|1218.4|1219|1218.6|1219.4|1219|1218.8|1218.4|10354
1622468400000|2021-05-31 13:40:00|1218.8|1218.4|1219.2|1218.8|1220|1219.6|1218.6|1218.4|66648
1622468700000|2021-05-31 13:45:00|1219|1218.6|1218.6|1218.2|1219.6|1219.2|1218.6|1218.2|40154
1622469000000|2021-05-31 13:50:00|1218.8|1218.4|1218.8|1218.4|1219.2|1219|1218.6|1218.4|21877
1622469300000|2021-05-31 13:55:00|1218.6|1218.2|1218.6|1218.2|1219|1218.8|1218.4|1218|12683
1622469600000|2021-05-31 14:00:00|1218.4|1218.4|1220.6|1220.2|1220.8|1220.2|1218.4|1218.2|50648
1622469900000|2021-05-31 14:05:00|1220.8|1220.4|1220.4|1220|1221|1220.6|1220|1219.8|13787
1622470200000|2021-05-31 14:10:00|1220.6|1220.2|1220.4|1220|1220.8|1220.6|1219.8|1219.6|49583
1622470500000|2021-05-31 14:15:00|1220.2|1219.8|1220.2|1220|1220.4|1220|1219.6|1219.2|14620
1622470800000|2021-05-31 14:20:00|1220|1219.8|1221|1220.6|1221|1220.8|1219.4|1219|39988
1622471100000|2021-05-31 14:25:00|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1220.4|1220.2|17113
1622471400000|2021-05-31 14:30:00|1221|1221|1221|1220.8|1221.2|1221|1220.6|1220.2|17989
1622471700000|2021-05-31 14:35:00|1221.2|1221|1221.2|1220.8|1221.4|1221.2|1220.6|1220.4|16289
1622472000000|2021-05-31 14:40:00|1221.4|1221|1221.6|1221.2|1221.8|1221.6|1221.2|1221|23886
1622472300000|2021-05-31 14:45:00|1221.8|1221.4|1223|1222.6|1223|1222.8|1221.4|1221|59133
1622472600000|2021-05-31 14:50:00|1223.2|1222.8|1222.6|1222.2|1223.4|1223|1222|1221.8|34182
1622472900000|2021-05-31 14:55:00|1222.8|1222.4|1222|1221.6|1222.8|1222.6|1221.4|1221.2|43209
1622473200000|2021-05-31 15:00:00|1221.8|1221.4|1221|1220.6|1222|1221.6|1221|1220.6|38678
1622473500000|2021-05-31 15:05:00|1221.2|1220.8|1220.4|1220.2|1221.8|1221.4|1220.2|1220|48012
1622473800000|2021-05-31 15:10:00|1220.6|1220|1218.6|1218.4|1220.6|1220|1218.2|1217.8|143049
1622474100000|2021-05-31 15:15:00|1218.4|1218.2|1218.8|1218.6|1219|1218.6|1218.2|1218|55732
1622474400000|2021-05-31 15:20:00|1218.6|1218.4|1218.6|1218.2|1219|1218.6|1218.4|1218.2|29633
1622474700000|2021-05-31 15:25:00|1218.4|1218.4|1216.4|1216|1218.6|1218.4|1216.4|1216|192108
1622530800000|2021-06-01 07:00:00|1224.8|1223|1225.8|1224.8|1228.8|1228|1223.2|1222|116390
1622531100000|2021-06-01 07:05:00|1225.6|1224.6|1228|1227.4|1229|1228.6|1225|1224.2|55982
1622531400000|2021-06-01 07:10:00|1227.8|1227.6|1231.6|1231|1232|1231.6|1226.8|1226.4|112888
1622531700000|2021-06-01 07:15:00|1231.8|1231.2|1231.8|1231.4|1232.6|1232.2|1230.4|1230|78978
1622532000000|2021-06-01 07:20:00|1232|1231.6|1234.2|1233.8|1235.8|1235.4|1232|1231.6|93754
1622532300000|2021-06-01 07:25:00|1234.4|1234|1238.4|1238|1238.6|1238.2|1234.4|1234|78508
1622532600000|2021-06-01 07:30:00|1238.6|1238.2|1241.2|1240.8|1242.2|1241.2|1238|1237.6|192644
1622532900000|2021-06-01 07:35:00|1241.4|1241|1243.4|1242.8|1244.6|1244|1241|1240.6|101017
1622533200000|2021-06-01 07:40:00|1243.6|1243|1242.8|1242.2|1246|1245.4|1242|1241.6|119864
1622533500000|2021-06-01 07:45:00|1243|1242.4|1242.2|1241.8|1244.6|1244.4|1241.2|1240.8|90310
1622533800000|2021-06-01 07:50:00|1242.4|1242|1245.6|1245.2|1246|1245.4|1242.4|1242|129203
1622534100000|2021-06-01 07:55:00|1245.8|1245.4|1244.4|1243.8|1246|1245.6|1242.6|1242.2|144219
1622534400000|2021-06-01 08:00:00|1244.6|1244|1240.4|1240|1246|1245.6|1240.4|1240|87471
1622534700000|2021-06-01 08:05:00|1240.6|1240.2|1240.2|1239.4|1242.4|1242.2|1239.8|1239.4|78296
1622535000000|2021-06-01 08:10:00|1240|1239.2|1238.8|1238.2|1241.8|1241.6|1237.8|1237.4|75145
1622535300000|2021-06-01 08:15:00|1239|1238.4|1241|1240.6|1241|1240.8|1238.6|1238|48424
1622535600000|2021-06-01 08:20:00|1241.2|1240.8|1242.8|1242.4|1243|1242.6|1239.6|1239.2|93953
1622535900000|2021-06-01 08:25:00|1242.6|1242.2|1242.4|1241.8|1242.8|1242.6|1241.4|1241|72971
1622536200000|2021-06-01 08:30:00|1242.2|1241.6|1237.4|1237|1242.8|1242.2|1237.2|1236.8|44915
1622536500000|2021-06-01 08:35:00|1237.6|1237.2|1236|1235.6|1238.6|1238.2|1235.2|1235|131532
1622536800000|2021-06-01 08:40:00|1235.8|1235.4|1235.2|1234.8|1236.8|1236.6|1235|1234.8|25817
1622537100000|2021-06-01 08:45:00|1235.4|1235|1235.6|1235|1236.6|1236.2|1234.4|1234|34519
1622537400000|2021-06-01 08:50:00|1235.4|1234.8|1234.6|1234.2|1235.8|1235.4|1234.4|1234|33994
1622537700000|2021-06-01 08:55:00|1234.8|1234|1236.2|1235.8|1236.8|1236.4|1234.4|1234|40452
1622538000000|2021-06-01 09:00:00|1236.4|1236|1235.6|1235.2|1236.8|1236.4|1235.4|1235|39809
1622538300000|2021-06-01 09:05:00|1235.4|1235|1234|1233.6|1235.8|1235.6|1234|1233.6|38209
1622538600000|2021-06-01 09:10:00|1234.2|1233.8|1233.8|1233.2|1234.6|1234.4|1233.4|1233|88114
1622538900000|2021-06-01 09:15:00|1233.6|1233|1233.4|1233|1235.2|1235|1233.2|1233|30555
1622539200000|2021-06-01 09:20:00|1233.6|1233.2|1234.4|1234|1235|1234.8|1233.2|1233|99579
1622539500000|2021-06-01 09:25:00|1234.6|1234.2|1233.6|1233.2|1235.4|1235|1233.4|1233|29651
1622539800000|2021-06-01 09:30:00|1233.8|1233.4|1233.4|1233|1234.8|1234.6|1233.2|1232.8|38369
1622540100000|2021-06-01 09:35:00|1233.2|1232.8|1233.8|1233.4|1234.2|1234|1232.8|1232.6|20301
1622540400000|2021-06-01 09:40:00|1233.6|1233.2|1233.8|1233.4|1235.4|1235|1232.6|1232.4|95365
1622540700000|2021-06-01 09:45:00|1233.6|1233.6|1233.6|1233|1234|1233.6|1232.4|1232.2|28899
1622541000000|2021-06-01 09:50:00|1233.4|1233.2|1234|1233.6|1234.6|1234.4|1233.2|1233|34162
1622541300000|2021-06-01 09:55:00|1234.2|1233.8|1236.2|1235.8|1236.2|1235.8|1234.2|1233.6|65304
1622541600000|2021-06-01 10:00:00|1236.4|1236|1236.8|1236.4|1237|1236.6|1235.6|1235.2|34368
1622541900000|2021-06-01 10:05:00|1237|1236.6|1237.2|1237|1238|1237.6|1236.8|1236.6|17379
1622542200000|2021-06-01 10:10:00|1237|1236.8|1236.6|1236.2|1237.4|1237|1236.2|1235.8|28965
1622542500000|2021-06-01 10:15:00|1236.8|1236.4|1236.2|1235.8|1236.8|1236.6|1236|1235.6|25254
1622542800000|2021-06-01 10:20:00|1236.4|1236|1236.6|1236.4|1236.8|1236.6|1236.2|1236|51292
1622543100000|2021-06-01 10:25:00|1236.8|1236.6|1237.2|1236.8|1237.6|1237.2|1236.6|1236.6|30049
1622543400000|2021-06-01 10:30:00|1237|1236.6|1236.8|1236.6|1237.6|1237.2|1236.6|1236.4|35816
1622543700000|2021-06-01 10:35:00|1237|1236.4|1236.8|1236.4|1237.4|1237|1236.2|1236|51164
1622544000000|2021-06-01 10:40:00|1237|1236.6|1237.2|1236.8|1237.6|1237.2|1236.4|1236|23078
1622544300000|2021-06-01 10:45:00|1237.4|1237|1236.8|1236.2|1237.6|1237.4|1235.8|1235.4|32594
1622544600000|2021-06-01 10:50:00|1237|1236.4|1235.4|1235|1237.2|1237|1235.4|1235|30768
1622544900000|2021-06-01 10:55:00|1235.2|1235.2|1237|1236.6|1237.4|1237.2|1235.2|1235|27880
1622545200000|2021-06-01 11:00:00|1236.8|1236.2|1236.8|1236.4|1237.2|1236.8|1236.2|1236|15698
1622545500000|2021-06-01 11:05:00|1236.6|1236.2|1237|1236.6|1237|1236.8|1235.4|1235|49045
1622545800000|2021-06-01 11:10:00|1236.8|1236.4|1236.2|1235.6|1236.8|1236.4|1235|1234.6|66875
1622546100000|2021-06-01 11:15:00|1236|1235.8|1237|1236.6|1237.6|1237.4|1236|1235.6|26548
1622546400000|2021-06-01 11:20:00|1237.2|1236.8|1237.4|1237|1238|1237.8|1236.8|1236.6|98204
1622546700000|2021-06-01 11:25:00|1237.2|1237.2|1237.4|1236.8|1237.8|1237.4|1236.6|1236.2|26561
1622547000000|2021-06-01 11:30:00|1237.2|1237|1236.8|1236.2|1237.4|1237|1236.4|1236.2|27386
1622547300000|2021-06-01 11:35:00|1237|1236.4|1237.8|1237.2|1238|1237.8|1236.6|1236.2|36536
1622547600000|2021-06-01 11:40:00|1237.6|1237.4|1237.8|1237.6|1238|1237.8|1237|1236.8|48076
1622547900000|2021-06-01 11:45:00|1237.6|1237.4|1237|1236.8|1238.2|1237.8|1237|1236.6|20070
1622548200000|2021-06-01 11:50:00|1236.8|1236.6|1238.6|1238.2|1239|1238.6|1236.8|1236.6|33029
1622548500000|2021-06-01 11:55:00|1238.4|1238|1239.6|1239.2|1240.6|1240.2|1238|1237.8|49214
1622548800000|2021-06-01 12:00:00|1239.4|1239|1239.6|1239.2|1240.4|1240.2|1239|1238.6|38616
1622549100000|2021-06-01 12:05:00|1239.8|1239.4|1240|1239.6|1240.2|1240|1239.4|1239|14767
1622549400000|2021-06-01 12:10:00|1240.2|1239.8|1239.6|1239.2|1240.2|1240|1239.4|1239|28270
1622549700000|2021-06-01 12:15:00|1239.8|1239.4|1241|1240.6|1241.2|1241|1239.8|1239.4|31252
1622550000000|2021-06-01 12:20:00|1240.8|1240.4|1242.4|1242|1242.4|1242|1240.6|1240.4|49062
1622550300000|2021-06-01 12:25:00|1242.6|1242.2|1240.4|1240.2|1242.8|1242.4|1240.4|1240.2|58686
1622550600000|2021-06-01 12:30:00|1240.2|1240|1240.6|1240.2|1241|1240.6|1239.8|1239.6|48716
1622550900000|2021-06-01 12:35:00|1240.4|1240.4|1240.2|1239.6|1240.6|1240.4|1239.6|1239.2|31945
1622551200000|2021-06-01 12:40:00|1240.4|1239.8|1239.6|1239.2|1240.4|1240.2|1239.4|1239|24225
1622551500000|2021-06-01 12:45:00|1239.8|1239.4|1239|1238.8|1239.8|1239.4|1237.4|1237.2|23999
1622551800000|2021-06-01 12:50:00|1238.8|1238.6|1240|1239.4|1240|1239.6|1238.6|1238.2|48418
1622552100000|2021-06-01 12:55:00|1240.2|1239.6|1240|1239.6|1240.2|1240|1239.6|1239.2|16498
1622552400000|2021-06-01 13:00:00|1239.8|1239.4|1238.4|1237.8|1240|1239.6|1238.2|1237.8|14342
1622552700000|2021-06-01 13:05:00|1238.2|1237.6|1238.6|1238.2|1239.6|1239.2|1238|1237.6|58527
1622553000000|2021-06-01 13:10:00|1238.4|1238|1239|1238.6|1240|1239.6|1238.2|1238|21865
1622553300000|2021-06-01 13:15:00|1238.8|1238.4|1239.4|1239|1240|1239.6|1238|1237.6|20541
1622553600000|2021-06-01 13:20:00|1239.2|1238.8|1238.4|1238|1240|1239.6|1238.4|1238|51529
1622553900000|2021-06-01 13:25:00|1238.2|1237.8|1240|1239.8|1240|1239.8|1238|1237.6|19089
1622554200000|2021-06-01 13:30:00|1240.2|1240|1245.4|1244.8|1245.4|1245|1239.8|1239.6|294867
1622554500000|2021-06-01 13:35:00|1245|1245|1242.6|1242.2|1245.4|1245.2|1242.4|1242.2|116741
1622554800000|2021-06-01 13:40:00|1242.8|1242.4|1242.8|1242.4|1244.2|1244|1241.2|1241|131457
1622555100000|2021-06-01 13:45:00|1242.6|1242.2|1243|1242.6|1243.8|1243.4|1242|1241.8|62428
1622555400000|2021-06-01 13:50:00|1243.2|1242.8|1244.2|1243.6|1245.4|1245|1243.2|1242.8|68253
1622555700000|2021-06-01 13:55:00|1244|1243.8|1243.8|1243.2|1244.8|1244.4|1243.6|1243.2|83621
1622556000000|2021-06-01 14:00:00|1243.6|1243|1243|1242.6|1245.8|1245.4|1241.8|1241.6|171770
1622556300000|2021-06-01 14:05:00|1242.8|1242.4|1244.6|1244.2|1245.2|1245|1242.2|1241.8|83591
1622556600000|2021-06-01 14:10:00|1244.4|1244|1244.2|1244|1244.6|1244.2|1241.8|1241.6|122919
1622556900000|2021-06-01 14:15:00|1244|1243.8|1243.2|1242.8|1244.2|1243.8|1240.4|1240.2|86491
1622557200000|2021-06-01 14:20:00|1243|1242.6|1243.6|1243.2|1243.6|1243.2|1242|1241.8|41747
1622557500000|2021-06-01 14:25:00|1243.4|1243|1243.6|1243|1243.6|1243.4|1242.4|1242|55620
1622557800000|2021-06-01 14:30:00|1243.4|1243.2|1246.2|1245.8|1246.8|1246.4|1243.2|1243|191843
1622558100000|2021-06-01 14:35:00|1246.4|1245.6|1243.2|1242.8|1246.6|1246.4|1243|1242.6|123675
1622558400000|2021-06-01 14:40:00|1243.4|1243|1245.2|1244.8|1246|1245.8|1243.2|1242.8|69769
1622558700000|2021-06-01 14:45:00|1245|1244.6|1242|1241.6|1245|1244.8|1241.6|1241.2|83612
1622559000000|2021-06-01 14:50:00|1242.2|1241.8|1244|1243.6|1244|1243.6|1241.2|1241|91307
1622559300000|2021-06-01 14:55:00|1243.8|1243.4|1245|1244.6|1245.4|1245.2|1243.4|1243.2|41514
1622559600000|2021-06-01 15:00:00|1244.8|1244.8|1244.6|1244.2|1245.4|1245.2|1244.2|1244|75565
1622559900000|2021-06-01 15:05:00|1244.8|1244.4|1244|1243.6|1244.8|1244.4|1243.4|1243|119420
1622560200000|2021-06-01 15:10:00|1243.6|1243.4|1243.6|1243.4|1244.2|1244|1243.2|1243|49154
1622560500000|2021-06-01 15:15:00|1243.8|1243.6|1243|1242.8|1244|1243.6|1242.8|1242.4|50745
1622560800000|2021-06-01 15:20:00|1243.2|1243|1242.8|1242.4|1244.4|1244|1242.4|1242.2|121471
1622561100000|2021-06-01 15:25:00|1242.6|1242.2|1243|1242.6|1243.8|1243.6|1241.6|1241.4|144354
1622617200000|2021-06-02 07:00:00|1238|1235.2|1243.2|1242.2|1244.4|1243.4|1236|1235|27575
1622617500000|2021-06-02 07:05:00|1243|1242|1243.6|1243|1244.2|1243.6|1241.6|1240.8|14401
1622617800000|2021-06-02 07:10:00|1243.8|1243.2|1244.2|1243.6|1245|1244.4|1243|1242.6|33303
1622618100000|2021-06-02 07:15:00|1244|1243.4|1237.6|1237|1244.2|1243.8|1237.6|1237|63278
1622618400000|2021-06-02 07:20:00|1237.4|1237.2|1236.8|1236.4|1238.8|1238.2|1236.6|1236|50756
1622618700000|2021-06-02 07:25:00|1236.6|1236.2|1236.4|1236|1237.2|1236.6|1234.8|1234.4|125244
1622619000000|2021-06-02 07:30:00|1236.2|1236.2|1236.4|1236|1238.4|1238|1234.6|1234|70455
1622619300000|2021-06-02 07:35:00|1236.6|1235.8|1238|1237.6|1238.2|1238|1235.2|1235|27523
1622619600000|2021-06-02 07:40:00|1237.8|1237.4|1236.4|1236|1237.8|1237.4|1236.2|1235.8|11746
1622619900000|2021-06-02 07:45:00|1236.2|1235.8|1236.6|1236|1236.6|1236.2|1234|1233.6|22419
1622620200000|2021-06-02 07:50:00|1237|1236.2|1239.8|1239.4|1239.8|1239.4|1236.6|1236.2|135714
1622620500000|2021-06-02 07:55:00|1239.6|1239.2|1238.4|1238|1241|1240.6|1238.2|1238|28973
1622620800000|2021-06-02 08:00:00|1238.2|1238.2|1239.2|1239|1239.8|1239.4|1237.8|1237.6|56044
1622621100000|2021-06-02 08:05:00|1239.4|1238.8|1239.8|1239.4|1240.8|1240.2|1238.4|1238|43342
1622621400000|2021-06-02 08:10:00|1240|1239.6|1242.6|1242.2|1242.8|1242.4|1240|1239.6|34144
1622621700000|2021-06-02 08:15:00|1242.8|1242.4|1241.2|1241|1243.4|1242.8|1241.2|1241|35778
1622622000000|2021-06-02 08:20:00|1241.4|1241.2|1242.8|1242.4|1243.2|1242.8|1241|1240.6|18556
1622622300000|2021-06-02 08:25:00|1242.6|1242.2|1243.6|1243|1243.8|1243.4|1242.2|1242|15366
1622622600000|2021-06-02 08:30:00|1243.8|1243.2|1242.2|1242|1244|1243.6|1241.8|1241.4|71235
1622622900000|2021-06-02 08:35:00|1242.4|1242.2|1243|1242.6|1243|1242.6|1241.2|1240.8|51324
1622623200000|2021-06-02 08:40:00|1243.2|1242.8|1242.6|1242|1243.6|1243.2|1242.2|1242|9336
1622623500000|2021-06-02 08:45:00|1242.4|1242.2|1242|1241.8|1242.8|1242.6|1241.2|1241|38730
1622623800000|2021-06-02 08:50:00|1242.2|1242|1243.2|1243|1244.4|1244|1242.2|1241.8|53865
1622624100000|2021-06-02 08:55:00|1243.4|1243.2|1242.8|1242.4|1243.4|1243.2|1241.2|1240.8|47117
1622624400000|2021-06-02 09:00:00|1243|1242.6|1244.8|1244.4|1245.4|1245.2|1242.6|1242.4|26667
1622624700000|2021-06-02 09:05:00|1244.6|1244.6|1244.4|1244|1246|1245.8|1244.4|1244|32883
1622625000000|2021-06-02 09:10:00|1244.6|1244.2|1244.8|1244.4|1245|1244.6|1244|1243.6|34715
1622625300000|2021-06-02 09:15:00|1245|1244.6|1243.2|1242.8|1245|1244.6|1243|1242.8|27998
1622625600000|2021-06-02 09:20:00|1243|1242.6|1241.6|1241.2|1243.2|1242.8|1241.2|1240.6|66523
1622625900000|2021-06-02 09:25:00|1241.4|1241|1242.4|1242|1242.6|1242.2|1240.6|1240.2|26057
1622626200000|2021-06-02 09:30:00|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1241.8|1241.6|16035
1622626500000|2021-06-02 09:35:00|1242.8|1242.4|1244.2|1243.8|1245|1244.6|1242.8|1242.4|48435
1622626800000|2021-06-02 09:40:00|1244|1243.6|1243.4|1243|1244.2|1244|1243|1242.8|83548
1622627100000|2021-06-02 09:45:00|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1242.6|1242.4|38716
1622627400000|2021-06-02 09:50:00|1243.4|1243|1243.6|1243.2|1244.2|1244|1243.4|1243|18809
1622627700000|2021-06-02 09:55:00|1243.4|1243|1244.2|1243.8|1245.2|1245|1243|1242.8|204251
1622628000000|2021-06-02 10:00:00|1244|1243.4|1243.4|1243|1244.2|1244|1243.2|1243|40867
1622628300000|2021-06-02 10:05:00|1243.2|1242.8|1244|1243.8|1244.4|1244.2|1242.8|1242.6|31703
1622628600000|2021-06-02 10:10:00|1243.8|1243.6|1244.4|1244.2|1244.8|1244.6|1243.8|1243.6|12528
1622628900000|2021-06-02 10:15:00|1244.6|1244|1244|1243.6|1244.8|1244.4|1243.2|1243|35053
1622629200000|2021-06-02 10:20:00|1244.2|1243.4|1243|1242.4|1244.2|1243.6|1242.4|1242.2|11832
1622629500000|2021-06-02 10:25:00|1243.2|1242.6|1243|1242.8|1243.6|1243.4|1242.6|1242.4|27303
1622629800000|2021-06-02 10:30:00|1243.2|1243|1244|1243.6|1244|1243.6|1242.8|1242.6|14600
1622630100000|2021-06-02 10:35:00|1244.2|1243.8|1244|1243.4|1244.4|1244|1243.2|1243|33906
1622630400000|2021-06-02 10:40:00|1243.6|1243.6|1243.8|1243.4|1244.4|1244.2|1243.6|1243.4|25197
1622630700000|2021-06-02 10:45:00|1244|1243.6|1243.6|1243.2|1244|1243.8|1243|1242.8|26919
1622631000000|2021-06-02 10:50:00|1243.4|1243|1242.6|1242.2|1243.6|1243|1242.4|1242.2|17191
1622631300000|2021-06-02 10:55:00|1242.4|1242|1242|1241.6|1242.4|1242|1241.6|1241.4|30951
1622631600000|2021-06-02 11:00:00|1242.6|1241.4|1241.8|1241.4|1242.6|1242.2|1241.6|1241.4|19908
1622631900000|2021-06-02 11:05:00|1242|1241.6|1240.6|1240.4|1242.8|1242.4|1240.6|1240.2|22915
1622632200000|2021-06-02 11:10:00|1240.4|1240.2|1241|1240.6|1241.4|1241|1240.4|1240.2|20642
1622632500000|2021-06-02 11:15:00|1241.2|1240.8|1240.2|1239.6|1242|1241.8|1239.8|1239.6|71908
1622632800000|2021-06-02 11:20:00|1240|1239.4|1241.6|1241.2|1242.2|1241.8|1239.6|1239.2|37251
1622633100000|2021-06-02 11:25:00|1241.8|1241.4|1241.6|1241.2|1242|1241.8|1241.2|1240.8|4162
1622633400000|2021-06-02 11:30:00|1241.8|1241.4|1241.4|1241|1242.4|1242|1241.2|1241|6596
1622633700000|2021-06-02 11:35:00|1241.6|1241.2|1241.2|1240.8|1242|1241.6|1241|1240.8|5893
1622634000000|2021-06-02 11:40:00|1241.4|1241|1240.8|1240.4|1241.6|1241.2|1240.6|1240.4|3646
1622634300000|2021-06-02 11:45:00|1241|1240.6|1241.6|1241.2|1242|1241.8|1241|1240.4|8348
1622634600000|2021-06-02 11:50:00|1241.8|1241.4|1240.6|1240.2|1241.8|1241.6|1240.4|1240|24993
1622634900000|2021-06-02 11:55:00|1240.4|1240|1241.4|1241.2|1241.8|1241.4|1240.2|1240|95894
1622635200000|2021-06-02 12:00:00|1241.6|1241.4|1241.4|1241|1242.4|1242|1240.6|1240.4|179723
1622635500000|2021-06-02 12:05:00|1241.2|1241.2|1243.4|1243|1244|1243.8|1241.2|1241.2|52784
1622635800000|2021-06-02 12:10:00|1243.2|1242.8|1242|1241.6|1243.2|1243|1242|1241.6|33957
1622636100000|2021-06-02 12:15:00|1242.2|1241.8|1242.4|1242|1243.2|1243|1242|1241.6|14870
1622636400000|2021-06-02 12:20:00|1242.6|1242.2|1242.6|1242.2|1243|1242.8|1242|1241.6|23935
1622636700000|2021-06-02 12:25:00|1242.4|1242|1241.8|1241.4|1243.2|1242.8|1241.6|1241.4|28597
1622637000000|2021-06-02 12:30:00|1242|1241.6|1243|1242.6|1243|1242.6|1241.6|1241.2|37759
1622637300000|2021-06-02 12:35:00|1242.8|1242.4|1244.8|1244.2|1245|1244.6|1242.4|1242.2|53406
1622637600000|2021-06-02 12:40:00|1245|1244.4|1244.4|1244|1245.6|1245.4|1244|1243.8|76772
1622637900000|2021-06-02 12:45:00|1244.6|1244.2|1245.2|1245|1245.4|1245|1244.2|1244|52489
1622638200000|2021-06-02 12:50:00|1245.4|1245.2|1245|1244.6|1245.6|1245.4|1244.8|1244.6|20078
1622638500000|2021-06-02 12:55:00|1244.8|1244.4|1244.8|1244.4|1245.4|1245|1244.2|1243.8|29288
1622638800000|2021-06-02 13:00:00|1244.6|1244.6|1245.4|1245|1245.6|1245.2|1244.2|1244|33828
1622639100000|2021-06-02 13:05:00|1245.2|1244.8|1244|1243.6|1245.4|1245|1243.6|1243.4|47201
1622639400000|2021-06-02 13:10:00|1243.8|1243.4|1243.2|1243|1244|1243.8|1243|1242.8|31811
1622639700000|2021-06-02 13:15:00|1243.4|1243.2|1245|1244.8|1245.8|1245.4|1243.2|1243|79036
1622640000000|2021-06-02 13:20:00|1245.2|1245|1246|1245.8|1246|1245.8|1245|1244.6|39409
1622640300000|2021-06-02 13:25:00|1246.2|1246|1246.4|1246.2|1247|1246.8|1246.2|1246|45275
1622640600000|2021-06-02 13:30:00|1246.2|1246|1239.6|1239.2|1247.4|1247|1239.4|1239|180465
1622640900000|2021-06-02 13:35:00|1239.8|1239|1239|1238.4|1240.8|1240.4|1238.4|1238.2|166506
1622641200000|2021-06-02 13:40:00|1238.8|1238.2|1240.6|1240.2|1241.4|1241.2|1238.2|1238|37132
1622641500000|2021-06-02 13:45:00|1240.8|1240.6|1242.4|1242|1242.4|1242|1239.2|1239|36545
1622641800000|2021-06-02 13:50:00|1242.2|1241.8|1240.6|1240.4|1242.4|1242.2|1240.2|1239.8|42009
1622642100000|2021-06-02 13:55:00|1240.4|1240.2|1241|1240.6|1242|1241.8|1240.4|1240|65541
1622642400000|2021-06-02 14:00:00|1241.2|1240.8|1242.4|1242|1243|1242.6|1241.2|1240.8|63471
1622642700000|2021-06-02 14:05:00|1242.2|1242.2|1242.4|1242|1243|1242.8|1241.6|1241.4|29475
1622643000000|2021-06-02 14:10:00|1242.2|1241.8|1242.8|1242.6|1243.8|1243.6|1242|1241.6|62209
1622643300000|2021-06-02 14:15:00|1242.6|1242.4|1241.2|1241|1242.8|1242.6|1239.8|1239.6|81736
1622643600000|2021-06-02 14:20:00|1241|1240.8|1240|1239.6|1241|1240.8|1239.6|1239.4|28064
1622643900000|2021-06-02 14:25:00|1240.2|1239.8|1241|1240.8|1241|1240.8|1239.8|1239.6|29034
1622644200000|2021-06-02 14:30:00|1241.2|1241|1241.2|1241|1241.8|1241.6|1240.6|1240.4|81760
1622644500000|2021-06-02 14:35:00|1241|1240.8|1240.8|1240.4|1241.2|1240.8|1239.2|1239|63259
1622644800000|2021-06-02 14:40:00|1240.6|1240|1242.8|1242.6|1243|1242.8|1240.2|1240|120500
1622645100000|2021-06-02 14:45:00|1242.6|1242.4|1242.4|1242.2|1243|1242.8|1241.8|1241.6|32754
1622645400000|2021-06-02 14:50:00|1242.6|1242.4|1243.4|1243.2|1243.8|1243.4|1242.6|1242.2|37422
1622645700000|2021-06-02 14:55:00|1243.2|1243|1242.4|1242.2|1243.2|1243|1242.4|1242.2|35066
1622646000000|2021-06-02 15:00:00|1242.2|1242|1241.8|1241.6|1243|1242.8|1240.8|1240.4|65163
1622646300000|2021-06-02 15:05:00|1241.6|1241.4|1243.4|1243|1243.6|1243.4|1241.6|1241.4|59355
1622646600000|2021-06-02 15:10:00|1243.6|1243.2|1243.8|1243.6|1244.4|1244.2|1243.4|1243.2|63041
1622646900000|2021-06-02 15:15:00|1244|1243.8|1245.2|1245|1245.8|1245.6|1244|1243.8|74819
1622647200000|2021-06-02 15:20:00|1245|1244.8|1245|1244.6|1245.2|1245|1244.4|1244.2|64446
1622647500000|2021-06-02 15:25:00|1244.8|1244.8|1245.2|1244.6|1246|1245.8|1244.2|1244|117787
1622703600000|2021-06-03 07:00:00|1242|1241.6|1246.8|1246.2|1247|1246.2|1241.8|1240.6|68100
1622703900000|2021-06-03 07:05:00|1247|1246.4|1248|1247.4|1248.6|1248|1245.2|1244.2|38196
1622704200000|2021-06-03 07:10:00|1247.8|1247.2|1249.8|1249.4|1249.8|1249.4|1247.6|1247|50425
1622704500000|2021-06-03 07:15:00|1249.6|1249.2|1248.2|1247.6|1249.8|1249.4|1247.2|1247|36545
1622704800000|2021-06-03 07:20:00|1248|1247.4|1245.2|1244.8|1248.6|1248|1245.2|1244.6|65769
1622705100000|2021-06-03 07:25:00|1244.6|1245|1245.6|1245.2|1246.8|1246.2|1244|1243.6|49029
1622705400000|2021-06-03 07:30:00|1245.4|1245|1247.4|1247|1248|1247.2|1245|1244.4|29864
1622705700000|2021-06-03 07:35:00|1247.2|1246.8|1247.4|1246.8|1247.8|1247.2|1246.2|1245.6|10961
1622706000000|2021-06-03 07:40:00|1247.2|1246.6|1246.8|1246.4|1247.2|1246.8|1245.8|1245.4|11240
1622706300000|2021-06-03 07:45:00|1246.6|1246.2|1245.8|1245.4|1247.8|1247.4|1245.8|1245.4|23400
1622706600000|2021-06-03 07:50:00|1245.6|1245.6|1245|1244.6|1246|1245.8|1244.4|1244|11674
1622706900000|2021-06-03 07:55:00|1245.2|1244.8|1246.2|1245.8|1246.8|1246.4|1244.6|1244.2|35579
1622707200000|2021-06-03 08:00:00|1246.4|1245.6|1247.4|1246.8|1248|1247.6|1246|1245.6|50208
1622707500000|2021-06-03 08:05:00|1247.2|1246.6|1248.6|1248|1248.6|1248|1247.2|1246.6|21307
1622707800000|2021-06-03 08:10:00|1248.8|1248.2|1248.6|1248|1249.4|1249|1247.2|1246.6|24111
1622708100000|2021-06-03 08:15:00|1248.4|1247.8|1249.6|1249.2|1249.8|1249.4|1248.2|1247.8|8326
1622708400000|2021-06-03 08:20:00|1249.4|1249|1249|1248.6|1250|1249.6|1248.8|1248.2|17790
1622708700000|2021-06-03 08:25:00|1248.8|1248.4|1249|1248.4|1249.4|1249.2|1248.2|1247.8|68879
1622709000000|2021-06-03 08:30:00|1248.8|1248.6|1249|1248.6|1249.2|1248.8|1248|1247.6|13373
1622709300000|2021-06-03 08:35:00|1249.2|1248.4|1249.4|1249|1249.8|1249.4|1248.8|1248.4|41631
1622709600000|2021-06-03 08:40:00|1249.6|1249.2|1248.8|1248.4|1249.6|1249.2|1248.4|1248|37816
1622709900000|2021-06-03 08:45:00|1249|1248.2|1248.4|1248|1249.4|1249|1248|1247.8|24897
1622710200000|2021-06-03 08:50:00|1248.6|1248.2|1249.4|1249|1250.8|1250.6|1248.2|1247.8|279421
1622710500000|2021-06-03 08:55:00|1249.6|1249.2|1249.2|1248.8|1249.8|1249.6|1248.8|1248.6|26331
1622710800000|2021-06-03 09:00:00|1249.4|1249|1248.6|1248.2|1249.4|1249|1247.8|1247.4|34786
1622711100000|2021-06-03 09:05:00|1248.8|1248.4|1248.6|1248.2|1249.8|1249.4|1248.6|1248.2|20485
1622711400000|2021-06-03 09:10:00|1248.8|1248.4|1249.4|1249|1249.6|1249.4|1248.6|1248.2|10267
1622711700000|2021-06-03 09:15:00|1249.2|1248.8|1249.2|1248.8|1251|1250.4|1249|1248.8|72885
1622712000000|2021-06-03 09:20:00|1249.4|1249|1250.6|1250.2|1250.8|1250.4|1249.4|1249|37713
1622712300000|2021-06-03 09:25:00|1250.8|1250.4|1252.6|1252.2|1252.8|1252.4|1250.2|1250|66536
1622712600000|2021-06-03 09:30:00|1252.4|1252|1252.6|1252.2|1253|1252.8|1252|1251.8|24027
1622712900000|2021-06-03 09:35:00|1252.8|1252.4|1252.2|1251.8|1253|1252.6|1252|1251.6|20653
1622713200000|2021-06-03 09:40:00|1252.4|1252|1253.2|1252.6|1253.6|1253.2|1252.2|1251.8|27028
1622713500000|2021-06-03 09:45:00|1253|1252.8|1252.6|1252.2|1253.8|1253.6|1252.6|1252|26427
1622713800000|2021-06-03 09:50:00|1252.8|1252.4|1252|1251.6|1253.6|1253.2|1251.8|1251.2|30605
1622714100000|2021-06-03 09:55:00|1251.8|1251.4|1251|1250.6|1252|1251.6|1250.8|1250.4|30279
1622714400000|2021-06-03 10:00:00|1251.2|1250.8|1249|1248.4|1251.2|1250.8|1248.4|1248|35970
1622714700000|2021-06-03 10:05:00|1248.8|1248.6|1247.6|1247.2|1248.8|1248.6|1246.8|1246.4|51375
1622715000000|2021-06-03 10:10:00|1247.4|1247|1248.2|1247.6|1248.4|1248|1247|1246.8|11578
1622715300000|2021-06-03 10:15:00|1248|1248|1249.4|1248.8|1249.6|1249.2|1248|1247.6|14172
1622715600000|2021-06-03 10:20:00|1249.6|1249|1249.8|1249.2|1250.4|1250|1249.4|1248.8|17044
1622715900000|2021-06-03 10:25:00|1249.6|1249.4|1249.2|1248.6|1250|1249.8|1249|1248.6|25060
1622716200000|2021-06-03 10:30:00|1249|1248.8|1247|1246.6|1249|1248.8|1246.8|1246.2|11207
1622716500000|2021-06-03 10:35:00|1247.2|1246.8|1246.2|1245.6|1247.4|1247|1245|1244.6|135734
1622716800000|2021-06-03 10:40:00|1246|1245.4|1246.2|1245.8|1246.6|1246|1245|1244.6|30922
1622717100000|2021-06-03 10:45:00|1246.4|1246|1246.2|1245.8|1247|1246.6|1246|1245.6|19403
1622717400000|2021-06-03 10:50:00|1246|1245.6|1246.2|1245.8|1246.6|1246.2|1245.8|1245.4|8749
1622717700000|2021-06-03 10:55:00|1246.4|1245.6|1246.2|1245.6|1246.4|1246|1244.8|1244.2|11798
1622718000000|2021-06-03 11:00:00|1246.8|1246|1243|1242.6|1246.8|1246|1242.8|1242.4|40026
1622718300000|2021-06-03 11:05:00|1243.2|1242.8|1244.6|1244.4|1245.6|1245.2|1243.2|1242.8|116546
1622718600000|2021-06-03 11:10:00|1244.4|1244.2|1246.4|1246|1247.2|1246.8|1244.2|1243.6|33063
1622718900000|2021-06-03 11:15:00|1246.2|1245.8|1245.2|1244.8|1246.8|1246.4|1245.2|1244.6|10164
1622719200000|2021-06-03 11:20:00|1245|1244.6|1246.2|1245.8|1246.2|1245.8|1244.8|1244.4|13473
1622719500000|2021-06-03 11:25:00|1246.4|1246|1246.2|1245.6|1247|1246.6|1245.8|1245.6|16509
1622719800000|2021-06-03 11:30:00|1246|1245.4|1244.2|1243.6|1246|1245.6|1244|1243.4|15992
1622720100000|2021-06-03 11:35:00|1244|1243.8|1245.2|1244.8|1245.2|1245|1243.6|1243.4|30445
1622720400000|2021-06-03 11:40:00|1245.4|1244.6|1245.8|1245.4|1246|1245.6|1245|1244.6|18487
1622720700000|2021-06-03 11:45:00|1245.6|1245.2|1244.8|1244.4|1245.6|1245.2|1243.8|1243.4|16101
1622721000000|2021-06-03 11:50:00|1244.6|1244.2|1243.6|1243.2|1244.6|1244.2|1243|1242.6|31152
1622721300000|2021-06-03 11:55:00|1243.4|1243.4|1244.4|1244|1244.8|1244.4|1243.4|1243.2|7233
1622721600000|2021-06-03 12:00:00|1244.2|1243.8|1243.4|1243|1244.8|1244.2|1242.8|1242.4|24038
1622721900000|2021-06-03 12:05:00|1243.6|1243.2|1243.2|1242.8|1244|1243.8|1242.2|1242|36004
1622722200000|2021-06-03 12:10:00|1243|1242.6|1242.6|1242.2|1243.2|1242.8|1242.4|1242|10065
1622722500000|2021-06-03 12:15:00|1242.4|1242|1247|1246.4|1247|1246.6|1242.4|1242|89102
1622722800000|2021-06-03 12:20:00|1246.8|1246.6|1246.6|1246|1247.8|1247.4|1246|1245.6|40702
1622723100000|2021-06-03 12:25:00|1246.4|1245.8|1246.4|1246|1247.4|1247.2|1245.8|1245.4|42123
1622723400000|2021-06-03 12:30:00|1246.6|1246.2|1247|1246.6|1248|1247.6|1246.4|1246|49219
1622723700000|2021-06-03 12:35:00|1247.2|1246.8|1248.4|1248|1248.4|1248|1246|1245.6|39387
1622724000000|2021-06-03 12:40:00|1248.6|1248.2|1249|1248.4|1249.2|1249|1248.4|1248.2|20353
1622724300000|2021-06-03 12:45:00|1248.8|1248.2|1247|1246.4|1249|1248.6|1247|1246.4|23889
1622724600000|2021-06-03 12:50:00|1247.2|1246.6|1246.4|1246|1247.4|1247|1246.4|1245.8|29534
1622724900000|2021-06-03 12:55:00|1246.6|1246.2|1246.6|1246.2|1247.4|1247|1246.6|1246.2|10212
1622725200000|2021-06-03 13:00:00|1246.8|1246.4|1246.8|1246.2|1247.6|1247.2|1246.2|1245.8|34307
1622725500000|2021-06-03 13:05:00|1246.6|1246.4|1247.4|1247|1248|1247.6|1246.6|1246.4|22046
1622725800000|2021-06-03 13:10:00|1247.6|1247.2|1247.2|1246.8|1248.6|1248.2|1247.2|1246.8|20559
1622726100000|2021-06-03 13:15:00|1247.4|1247|1247.8|1247.4|1248.2|1247.8|1246.6|1246.2|37821
1622726400000|2021-06-03 13:20:00|1247.6|1247.2|1248.6|1248.4|1248.6|1248.4|1247.6|1247.2|15584
1622726700000|2021-06-03 13:25:00|1248.8|1248.6|1247.8|1247.4|1249|1248.8|1247|1246.8|25466
1622727000000|2021-06-03 13:30:00|1247.6|1247|1248.4|1248|1249.6|1249.2|1246.6|1246|113330
1622727300000|2021-06-03 13:35:00|1248.6|1248.2|1250.6|1250.2|1251.6|1251|1247.8|1247.4|43760
1622727600000|2021-06-03 13:40:00|1250.8|1250.4|1248.4|1248|1251.4|1251|1248|1247.6|61352
1622727900000|2021-06-03 13:45:00|1248.2|1247.8|1253|1252.6|1253.6|1253.4|1247.8|1247.4|156203
1622728200000|2021-06-03 13:50:00|1252.2|1252|1253.8|1253.4|1254.8|1254.2|1252.2|1251.8|98238
1622728500000|2021-06-03 13:55:00|1253.6|1253.2|1254|1253.6|1255|1254.6|1253.4|1253|63416
1622728800000|2021-06-03 14:00:00|1253.8|1253.4|1255.2|1254.6|1256|1255.4|1253.6|1253|82119
1622729100000|2021-06-03 14:05:00|1255.4|1254.8|1255.2|1254.8|1256.2|1255.8|1254.4|1254|48308
1622729400000|2021-06-03 14:10:00|1255|1254.6|1254.4|1254|1255.8|1255.6|1254.2|1254|93785
1622729700000|2021-06-03 14:15:00|1254.6|1254.2|1253.4|1252.8|1255|1254.8|1252.4|1252|110088
1622730000000|2021-06-03 14:20:00|1253.6|1253|1252.8|1252.4|1253.8|1253.4|1252.4|1252|18950
1622730300000|2021-06-03 14:25:00|1253|1252.6|1254.4|1254|1254.4|1254.2|1252.4|1252.2|51051
1622730600000|2021-06-03 14:30:00|1254.2|1253.8|1254.8|1254.4|1255.2|1255|1254.2|1253.8|33934
1622730900000|2021-06-03 14:35:00|1255|1254.6|1254.6|1254.2|1255.8|1255.6|1254.2|1254|127153
1622731200000|2021-06-03 14:40:00|1254.4|1254|1253.4|1252.8|1254.4|1254|1253|1252.8|50611
1622731500000|2021-06-03 14:45:00|1253.2|1253|1254.2|1253.8|1255.6|1255.2|1252.6|1252.2|82573
1622731800000|2021-06-03 14:50:00|1254.4|1253.6|1254.2|1253.8|1254.6|1254.4|1253.2|1252.8|70127
1622732100000|2021-06-03 14:55:00|1254.4|1254|1254.6|1254.2|1255.8|1255.4|1253.6|1253.2|159564
1622732400000|2021-06-03 15:00:00|1254.8|1254.4|1253.4|1253|1255|1254.8|1252.6|1252.4|102850
1622732700000|2021-06-03 15:05:00|1253|1252.8|1253.8|1253.4|1253.8|1253.4|1252.4|1252|29756
1622733000000|2021-06-03 15:10:00|1253.6|1253.2|1253.6|1253|1253.6|1253.4|1252.6|1252.4|47158
1622733300000|2021-06-03 15:15:00|1253.4|1253.2|1252.4|1252|1253.6|1253.2|1251.8|1251.6|73034
1622733600000|2021-06-03 15:20:00|1252.2|1251.6|1254|1253.4|1254|1253.6|1251.8|1251.4|64936
1622733900000|2021-06-03 15:25:00|1253.8|1253.6|1254.8|1254.4|1255|1254.4|1252.4|1252|112876
1622790000000|2021-06-04 07:00:00|1255|1254.8|1252.8|1252|1256.4|1255.4|1251.8|1251.4|94017
1622790300000|2021-06-04 07:05:00|1252.6|1251.8|1249.2|1248.4|1252.6|1251.8|1247.8|1247|67594
1622790600000|2021-06-04 07:10:00|1249|1248.6|1246|1245.4|1249|1248.6|1245.8|1245.2|45399
1622790900000|2021-06-04 07:15:00|1246.2|1245.6|1244.8|1244.4|1247.8|1247.2|1244.8|1244.4|32173
1622791200000|2021-06-04 07:20:00|1244.6|1244.2|1247.2|1246.6|1248.4|1248|1244.6|1244.2|36428
1622791500000|2021-06-04 07:25:00|1247.4|1246.8|1248.8|1248.2|1249.4|1248.8|1246|1245.6|144792
1622791800000|2021-06-04 07:30:00|1248.6|1248|1247.6|1247.2|1249.2|1248.8|1247|1246.6|100800
1622792100000|2021-06-04 07:35:00|1247.8|1247.4|1244.4|1244|1247.8|1247.4|1244|1243.6|51131
1622792400000|2021-06-04 07:40:00|1244.6|1244.2|1242|1241.6|1245.6|1245.2|1242|1241.6|77808
1622792700000|2021-06-04 07:45:00|1241.8|1241.4|1241.4|1241|1242|1241.6|1240.4|1240|76908
1622793000000|2021-06-04 07:50:00|1241.6|1241.2|1244.6|1244.2|1245|1244.6|1241|1240.6|36664
1622793300000|2021-06-04 07:55:00|1244.8|1244.4|1246.6|1246.2|1247|1246.6|1244.8|1244.4|23098
1622793600000|2021-06-04 08:00:00|1246.8|1246.4|1246.8|1246.4|1247.2|1247|1246|1245.8|57312
1622793900000|2021-06-04 08:05:00|1247|1246.6|1246|1245.6|1248|1247.6|1245.8|1245.4|32069
1622794200000|2021-06-04 08:10:00|1246.2|1245.8|1247.4|1246.8|1247.4|1247.2|1246|1245.8|38498
1622794500000|2021-06-04 08:15:00|1247.6|1247|1249.4|1248.8|1250|1249.8|1247.2|1246.8|127408
1622794800000|2021-06-04 08:20:00|1249.6|1249|1250.6|1250.4|1251.6|1251.4|1249|1248.6|33973
1622795100000|2021-06-04 08:25:00|1250.4|1250.2|1249|1248.6|1250.4|1250.2|1248.2|1248|35508
1622795400000|2021-06-04 08:30:00|1248.8|1248.4|1247.6|1247.2|1249.2|1248.8|1247.4|1247|21784
1622795700000|2021-06-04 08:35:00|1247.8|1247.4|1248|1247.4|1249|1248.6|1247.8|1247.2|22038
1622796000000|2021-06-04 08:40:00|1247.8|1247.6|1246.8|1246.4|1248|1247.8|1246.4|1246|23030
1622796300000|2021-06-04 08:45:00|1246.6|1246.2|1247.4|1247|1247.6|1247.2|1246.6|1246.2|13826
1622796600000|2021-06-04 08:50:00|1247.6|1247.2|1247|1246.6|1247.8|1247.6|1245.6|1245.4|44915
1622796900000|2021-06-04 08:55:00|1247.2|1246.8|1246.4|1246|1247.2|1247|1246|1245.8|19389
1622797200000|2021-06-04 09:00:00|1246.6|1246.2|1248.2|1248|1248.6|1248.2|1246.6|1246.2|46181
1622797500000|2021-06-04 09:05:00|1248|1247.8|1250.6|1250|1250.6|1250.2|1247.6|1247.2|28323
1622797800000|2021-06-04 09:10:00|1250.4|1249.8|1248.8|1248.2|1250.8|1250.4|1248.6|1248.2|51224
1622798100000|2021-06-04 09:15:00|1248.6|1248|1248.2|1247.8|1248.6|1248.2|1247.2|1247|23215
1622798400000|2021-06-04 09:20:00|1248.4|1247.6|1249.2|1248.8|1250|1249.6|1247.2|1247|15529
1622798700000|2021-06-04 09:25:00|1249.4|1249|1248.4|1248|1249.6|1249.2|1248.2|1247.8|26322
1622799000000|2021-06-04 09:30:00|1248.6|1248.2|1249.8|1249.4|1250|1249.6|1248.2|1248|14801
1622799300000|2021-06-04 09:35:00|1249.6|1249.6|1250|1249.6|1250.6|1250.4|1249.2|1249|15059
1622799600000|2021-06-04 09:40:00|1249.8|1249.4|1248.4|1247.8|1250|1249.8|1247.8|1247.4|21281
1622799900000|2021-06-04 09:45:00|1248.2|1247.6|1247.2|1246.8|1248.8|1248.4|1246.4|1246|58059
1622800200000|2021-06-04 09:50:00|1247|1246.6|1247|1246.6|1247.6|1247.4|1246.4|1246|39770
1622800500000|2021-06-04 09:55:00|1246.8|1246.4|1246.6|1246.2|1247|1246.8|1246.2|1246|32900
1622800800000|2021-06-04 10:00:00|1246.4|1246|1245.8|1245.4|1246.6|1246|1245.4|1245|31453
1622801100000|2021-06-04 10:05:00|1245.6|1245.2|1244.6|1244.2|1246|1245.8|1244.6|1244.2|24592
1622801400000|2021-06-04 10:10:00|1244.8|1244.4|1246.2|1245.6|1246.6|1246.2|1244.4|1244|190533
1622801700000|2021-06-04 10:15:00|1246|1245.4|1246.4|1245.8|1246.4|1246|1244.8|1244.4|16711
1622802000000|2021-06-04 10:20:00|1246.2|1246|1245.6|1245.2|1246.4|1246|1245.2|1244.8|23452
1622802300000|2021-06-04 10:25:00|1245.8|1245.4|1245.8|1245.6|1246.4|1246|1245.2|1244.8|20814
1622802600000|2021-06-04 10:30:00|1245.6|1245.4|1244.8|1244.4|1246|1245.6|1243.2|1242.8|35695
1622802900000|2021-06-04 10:35:00|1244.6|1244.2|1245.6|1245.2|1245.6|1245.4|1244.2|1243.8|15860
1622803200000|2021-06-04 10:40:00|1245.8|1245.4|1246|1245.6|1246.2|1245.8|1245.2|1244.8|21754
1622803500000|2021-06-04 10:45:00|1245.8|1245.4|1246|1245.6|1246.6|1246.2|1245.8|1245.4|7537
1622803800000|2021-06-04 10:50:00|1246.2|1245.4|1246|1245.6|1246.2|1246|1245.8|1245.4|8345
1622804100000|2021-06-04 10:55:00|1245.8|1245.4|1246|1245.6|1246.2|1246|1245.6|1245.4|12075
1622804400000|2021-06-04 11:00:00|1246.2|1246|1247|1246.6|1247.4|1247|1245.2|1245|165388
1622804700000|2021-06-04 11:05:00|1247.2|1246.8|1247.2|1246.6|1247.8|1247.4|1246.6|1246.2|18210
1622805000000|2021-06-04 11:10:00|1247|1246.8|1247|1246.6|1247.6|1247.2|1246.6|1246|5536
1622805300000|2021-06-04 11:15:00|1247.2|1246.8|1246.4|1246|1247.4|1246.8|1246|1245.8|17890
1622805600000|2021-06-04 11:20:00|1246.2|1245.8|1245.4|1245|1246.8|1246.6|1245.4|1245|23063
1622805900000|2021-06-04 11:25:00|1245.6|1245.2|1245.2|1244.8|1246.2|1245.8|1245|1244.8|6640
1622806200000|2021-06-04 11:30:00|1245.4|1245|1243.2|1242.8|1245.8|1245.4|1242.8|1242.4|37148
1622806500000|2021-06-04 11:35:00|1243|1243|1244.2|1243.8|1244.8|1244.4|1243|1243|25649
1622806800000|2021-06-04 11:40:00|1244|1243.6|1244.2|1243.8|1244.4|1244|1243|1242.8|27127
1622807100000|2021-06-04 11:45:00|1244|1243.6|1243.6|1243.2|1244.2|1243.8|1243.2|1242.8|17824
1622807400000|2021-06-04 11:50:00|1243.8|1243.4|1243.6|1243.2|1244.4|1244|1242.8|1242.4|105363
1622807700000|2021-06-04 11:55:00|1243.4|1243|1243|1242.4|1243.4|1243.2|1242.4|1242|20461
1622808000000|2021-06-04 12:00:00|1242.8|1242.2|1242.2|1241.8|1243.8|1243.6|1241.8|1241.6|59116
1622808300000|2021-06-04 12:05:00|1242.4|1242|1241.2|1240.8|1243|1242.4|1240.8|1240.4|33434
1622808600000|2021-06-04 12:10:00|1241|1241|1242.2|1241.8|1242.4|1242|1241|1240.8|9527
1622808900000|2021-06-04 12:15:00|1242|1241.6|1242|1241.6|1242.4|1242.2|1241.6|1241.4|20835
1622809200000|2021-06-04 12:20:00|1241.8|1241.4|1241.6|1241.2|1242.2|1241.8|1240.6|1240.2|85891
1622809500000|2021-06-04 12:25:00|1241.4|1241|1242|1241.2|1242.2|1241.8|1240.8|1240.6|71358
1622809800000|2021-06-04 12:30:00|1242.2|1241|1242.4|1241.8|1243.2|1242.4|1236.6|1235|201886
1622810100000|2021-06-04 12:35:00|1242.6|1241.6|1242.2|1241.8|1244.2|1243.8|1240|1239.6|147889
1622810400000|2021-06-04 12:40:00|1242|1241.6|1244.4|1244|1244.6|1244.4|1242|1241.4|60528
1622810700000|2021-06-04 12:45:00|1244.6|1244.2|1243|1242.4|1245|1244.6|1242|1241.6|92842
1622811000000|2021-06-04 12:50:00|1242.8|1242.6|1241.2|1241|1242.8|1242.6|1241|1240.6|32215
1622811300000|2021-06-04 12:55:00|1241|1240.8|1241.2|1240.6|1242.2|1242|1240.6|1240.2|58627
1622811600000|2021-06-04 13:00:00|1241.4|1240.8|1241.6|1241.2|1241.6|1241.4|1240.6|1240.2|9217
1622811900000|2021-06-04 13:05:00|1241.4|1241|1240.4|1240|1241.4|1241|1239.4|1239|32803
1622812200000|2021-06-04 13:10:00|1240.2|1239.8|1241|1240.6|1241.2|1240.8|1239.6|1239.4|15637
1622812500000|2021-06-04 13:15:00|1241.2|1240.8|1240.2|1239.8|1241.4|1241|1239.8|1239.4|27829
1622812800000|2021-06-04 13:20:00|1240.4|1240|1241.4|1240.8|1241.6|1241.4|1240.2|1239.8|45084
1622813100000|2021-06-04 13:25:00|1241.2|1241|1241|1240.6|1241.2|1241|1239.8|1239.6|36786
1622813400000|2021-06-04 13:30:00|1240.8|1240.4|1239.4|1239|1242|1241.6|1239.2|1239|81775
1622813700000|2021-06-04 13:35:00|1239.6|1239.2|1238.2|1237.6|1239.8|1239.6|1238|1237.6|83475
1622814000000|2021-06-04 13:40:00|1238.4|1237.8|1238.2|1237.8|1239.2|1238.8|1237.2|1237|61752
1622814300000|2021-06-04 13:45:00|1238|1237.6|1234.8|1234.4|1238.4|1238.2|1234.4|1234|104730
1622814600000|2021-06-04 13:50:00|1235|1234.6|1233.4|1233|1235|1234.8|1233|1232.6|48056
1622814900000|2021-06-04 13:55:00|1233.6|1233.2|1234.8|1234.4|1235.6|1235.2|1231.6|1231.2|116058
1622815200000|2021-06-04 14:00:00|1235|1234.2|1234.2|1233.8|1235|1234.4|1232|1231.8|111673
1622815500000|2021-06-04 14:05:00|1234.4|1233.6|1234.2|1233.6|1235.8|1235.4|1233.8|1233.6|95187
1622815800000|2021-06-04 14:10:00|1234|1233.4|1237.4|1237|1238|1237.4|1233.6|1233|199243
1622816100000|2021-06-04 14:15:00|1237.2|1237.2|1236.2|1235.8|1237.6|1237.2|1235|1234.6|73160
1622816400000|2021-06-04 14:20:00|1236|1235.6|1234.8|1234.6|1236.2|1235.6|1233.8|1233.4|66970
1622816700000|2021-06-04 14:25:00|1234.6|1234.4|1234.2|1233.8|1234.8|1234.4|1233.4|1233|112006
1622817000000|2021-06-04 14:30:00|1234|1234|1234.4|1234|1234.8|1234.4|1233.4|1233.2|66930
1622817300000|2021-06-04 14:35:00|1234.2|1233.8|1234.2|1233.8|1235.6|1235.4|1233.6|1233.4|109732
1622817600000|2021-06-04 14:40:00|1234.4|1234|1235|1234.6|1236.2|1236|1234.4|1234|50044
1622817900000|2021-06-04 14:45:00|1234.8|1234.4|1235.2|1234.8|1235.4|1235.2|1233.4|1233.2|75369
1622818200000|2021-06-04 14:50:00|1235.4|1235|1234.8|1234.4|1236|1235.8|1234.6|1234.4|83331
1622818500000|2021-06-04 14:55:00|1235|1234.6|1236|1235.8|1236.8|1236.6|1235|1234.6|58859
1622818800000|2021-06-04 15:00:00|1236.2|1236|1237.6|1237.2|1237.6|1237.4|1236|1235.8|59803
1622819100000|2021-06-04 15:05:00|1237.4|1237.4|1238.2|1237.8|1238.8|1238.6|1237.2|1237|95144
1622819400000|2021-06-04 15:10:00|1238|1237.6|1238.2|1237.8|1239.4|1239.2|1237.8|1237.4|126453
1622819700000|2021-06-04 15:15:00|1238.4|1238|1237.6|1237.4|1240|1239.8|1237.6|1237.2|178327
1622820000000|2021-06-04 15:20:00|1237.8|1237.6|1237.6|1237.4|1237.8|1237.6|1236.4|1236|91092
1622820300000|2021-06-04 15:25:00|1237.4|1237.2|1235.8|1235.2|1237.6|1237.4|1235.4|1235|136183
1623049200000|2021-06-07 07:00:00|1245|1242.4|1235.2|1234|1245|1242.8|1233.2|1232.2|206410
1623049500000|2021-06-07 07:05:00|1235|1234.2|1238.6|1238|1240.4|1239.8|1234.8|1234.2|49079
1623049800000|2021-06-07 07:10:00|1238.4|1237.8|1232.8|1232.4|1238.6|1238|1232.8|1232.4|54982
1623050100000|2021-06-07 07:15:00|1232.6|1232.2|1236.6|1236.4|1237.6|1237|1232.4|1232.2|62039
1623050400000|2021-06-07 07:20:00|1236.8|1236.6|1241.2|1240.6|1241.6|1241|1236.6|1236.2|142761
1623050700000|2021-06-07 07:25:00|1241|1240.4|1242.8|1242.2|1243.8|1243.4|1239.8|1239.2|68867
1623051000000|2021-06-07 07:30:00|1243|1242.4|1241.8|1241.4|1244.4|1244|1241.6|1241.2|52589
1623051300000|2021-06-07 07:35:00|1241.6|1241.2|1240.6|1240.2|1242.8|1242.4|1240.6|1240.2|48118
1623051600000|2021-06-07 07:40:00|1240.8|1240|1238.8|1238.2|1240.8|1240.4|1238|1237.6|54762
1623051900000|2021-06-07 07:45:00|1238.6|1238.4|1237.8|1237.4|1241.6|1241.4|1237.4|1237|126305
1623052200000|2021-06-07 07:50:00|1238|1237.6|1236.4|1236|1238|1237.8|1235.8|1235.4|85610
1623052500000|2021-06-07 07:55:00|1236.6|1236.2|1235.6|1235.2|1236.6|1236.4|1234.8|1234.4|39701
1623052800000|2021-06-07 08:00:00|1235.8|1235|1234.2|1233.6|1236.2|1235.8|1233.8|1233.4|125294
1623053100000|2021-06-07 08:05:00|1234|1233.4|1235.2|1234.8|1235.2|1234.8|1233|1232.6|76821
1623053400000|2021-06-07 08:10:00|1235|1234.6|1233.4|1233.2|1235.8|1235.4|1233.4|1233.2|62102
1623053700000|2021-06-07 08:15:00|1233.6|1233|1233.2|1232.6|1233.8|1233.4|1232.6|1232|80610
1623054000000|2021-06-07 08:20:00|1233.4|1232.8|1232.8|1232.6|1233.8|1233.6|1232.2|1232|31823
1623054300000|2021-06-07 08:25:00|1232.6|1232.4|1233.8|1233.4|1234|1233.6|1232|1231.8|38352
1623054600000|2021-06-07 08:30:00|1234|1233.6|1232.8|1232.4|1234.4|1234|1231.6|1231.4|46872
1623054900000|2021-06-07 08:35:00|1233|1232.6|1231.6|1231.4|1233.2|1232.6|1231.6|1231.2|32413
1623055200000|2021-06-07 08:40:00|1231.8|1231.2|1232.6|1232.2|1233.8|1233.4|1231.8|1231.2|12774
1623055500000|2021-06-07 08:45:00|1232.4|1232|1233.4|1233|1233.4|1233|1231.6|1231.4|34799
1623055800000|2021-06-07 08:50:00|1233.2|1232.8|1233.6|1233.2|1235|1234.6|1233|1232.6|57357
1623056100000|2021-06-07 08:55:00|1233.8|1233.4|1233.4|1233.2|1235|1234.4|1233.4|1233.2|21088
1623056400000|2021-06-07 09:00:00|1233.2|1233|1232.2|1231.8|1233.6|1233.4|1231.8|1231.4|45238
1623056700000|2021-06-07 09:05:00|1232.4|1232|1230.6|1230.4|1233|1232.6|1230.4|1230.2|54891
1623057000000|2021-06-07 09:10:00|1230.4|1230.2|1229|1228.6|1230.8|1230.4|1228.8|1228.6|69955
1623057300000|2021-06-07 09:15:00|1228.8|1228.4|1228.4|1228|1229.4|1229.2|1227.6|1227.2|69925
1623057600000|2021-06-07 09:20:00|1228.6|1228.2|1228.8|1228.4|1229.4|1229|1228.2|1228|14803
1623057900000|2021-06-07 09:25:00|1229|1228.6|1228.2|1228|1229.4|1229|1228|1227.8|22374
1623058200000|2021-06-07 09:30:00|1228.4|1227.8|1229|1228.6|1229.8|1229.2|1227.8|1227.6|45837
1623058500000|2021-06-07 09:35:00|1229.2|1229|1229.2|1229|1230.4|1230|1229|1228.6|32362
1623058800000|2021-06-07 09:40:00|1229|1228.8|1229.4|1229|1230.4|1230|1229|1228.8|56705
1623059100000|2021-06-07 09:45:00|1229.6|1229.2|1232.8|1232.6|1233.2|1232.8|1229.2|1228.8|50204
1623059400000|2021-06-07 09:50:00|1233|1232.8|1234|1233.6|1234.6|1234.2|1233|1232.6|65789
1623059700000|2021-06-07 09:55:00|1233.8|1233.8|1234|1233.4|1234.6|1234.2|1233.6|1233.2|18202
1623060000000|2021-06-07 10:00:00|1233.8|1233.6|1233.8|1233.6|1234.2|1233.8|1232.8|1232.6|21911
1623060300000|2021-06-07 10:05:00|1234|1233.8|1234.6|1234.4|1235.2|1235|1233.8|1233.4|19326
1623060600000|2021-06-07 10:10:00|1234.8|1234.2|1233.6|1233.2|1235|1234.8|1233.4|1233|12361
1623060900000|2021-06-07 10:15:00|1233.4|1233|1233.2|1232.8|1233.6|1233.2|1232.8|1232.6|20376
1623061200000|2021-06-07 10:20:00|1233.4|1233|1234.6|1234.4|1235|1234.6|1233.2|1233|16402
1623061500000|2021-06-07 10:25:00|1234.8|1234.6|1235.2|1234.8|1235.8|1235.4|1234.4|1234|31615
1623061800000|2021-06-07 10:30:00|1235.4|1235|1235.4|1235|1235.6|1235.2|1234.8|1234.4|13033
1623062100000|2021-06-07 10:35:00|1235.2|1234.8|1235.4|1235|1235.8|1235.6|1234.6|1234.4|25212
1623062400000|2021-06-07 10:40:00|1235.6|1235.2|1235|1234.6|1236|1235.8|1235|1234.6|55193
1623062700000|2021-06-07 10:45:00|1235.2|1234.8|1235|1234.6|1235.6|1235.2|1234.6|1234.2|29207
1623063000000|2021-06-07 10:50:00|1234.8|1234.4|1235.2|1234.8|1235.2|1234.8|1234.4|1234.2|25601
1623063300000|2021-06-07 10:55:00|1235.4|1235|1235.2|1234.8|1235.8|1235.4|1234.8|1234.4|15857
1623063600000|2021-06-07 11:00:00|1235.6|1234.6|1234.4|1234.2|1236.2|1235.8|1234.4|1234|27614
1623063900000|2021-06-07 11:05:00|1234.2|1234|1234.4|1234|1234.8|1234.4|1233.6|1233|10253
1623064200000|2021-06-07 11:10:00|1234.2|1233.8|1233.6|1233.4|1234.8|1234.2|1233.4|1233|1832
1623064500000|2021-06-07 11:15:00|1233.8|1233.6|1232.6|1232|1234|1233.8|1232.4|1232|21395
1623064800000|2021-06-07 11:20:00|1232.4|1232.2|1233|1232.4|1233.6|1233.2|1232.4|1232.2|16798
1623065100000|2021-06-07 11:25:00|1232.8|1232.6|1231.8|1231.4|1232.8|1232.6|1231.8|1231.4|6374
1623065400000|2021-06-07 11:30:00|1231.6|1231.2|1230.4|1230|1231.6|1231.2|1229.6|1229.2|17805
1623065700000|2021-06-07 11:35:00|1230.2|1229.8|1230.6|1230.2|1230.8|1230.4|1230|1229.6|15213
1623066000000|2021-06-07 11:40:00|1230.8|1230.4|1232|1231.6|1232.2|1231.8|1230.6|1230.2|18238
1623066300000|2021-06-07 11:45:00|1231.8|1231.4|1232|1231.8|1232.6|1232|1231.6|1231.2|5664
1623066600000|2021-06-07 11:50:00|1231.8|1231.6|1231.8|1231.4|1232.8|1232.4|1231.6|1231.4|9284
1623066900000|2021-06-07 11:55:00|1231.6|1231.6|1231.2|1231|1231.8|1231.6|1231.2|1231|7512
1623067200000|2021-06-07 12:00:00|1231.4|1231.2|1232|1231.6|1232|1231.6|1231.2|1230.8|18469
1623067500000|2021-06-07 12:05:00|1232.2|1231.8|1231.6|1231.4|1232.6|1232.2|1231.6|1231.4|5631
1623067800000|2021-06-07 12:10:00|1231.4|1231.2|1231.2|1231|1231.8|1231.4|1230.6|1230.4|17557
1623068100000|2021-06-07 12:15:00|1231.4|1231.2|1232.2|1231.8|1232.6|1232.2|1231.2|1231|12708
1623068400000|2021-06-07 12:20:00|1232|1231.6|1230.8|1230.6|1232.4|1232|1230.8|1230.6|10472
1623068700000|2021-06-07 12:25:00|1230.6|1230.4|1229.6|1229.4|1231.4|1230.8|1229.6|1229.4|20474
1623069000000|2021-06-07 12:30:00|1229.8|1229.6|1230.4|1230|1231|1230.6|1229.6|1229.2|22278
1623069300000|2021-06-07 12:35:00|1230.6|1229.8|1230.8|1230.6|1231.4|1231|1230.2|1229.8|14044
1623069600000|2021-06-07 12:40:00|1230.6|1230.4|1230.6|1230.2|1230.8|1230.4|1230|1229.6|21364
1623069900000|2021-06-07 12:45:00|1230.8|1230.4|1230.4|1230|1231|1230.8|1229|1228.8|46860
1623070200000|2021-06-07 12:50:00|1230.6|1230.2|1230.6|1230.2|1230.8|1230.6|1230|1229.6|37883
1623070500000|2021-06-07 12:55:00|1230.4|1230.4|1230.2|1229.8|1230.6|1230.4|1230|1229.6|6440
1623070800000|2021-06-07 13:00:00|1230.4|1230|1229.8|1229.6|1230.8|1230.4|1229.6|1229.4|21977
1623071100000|2021-06-07 13:05:00|1230|1229.8|1230|1229.8|1230.6|1230.2|1229.8|1229.6|20000
1623071400000|2021-06-07 13:10:00|1230.2|1230|1231|1230.8|1231.8|1231.6|1229.4|1229.2|50756
1623071700000|2021-06-07 13:15:00|1231.2|1231|1231.6|1231.4|1232|1231.6|1230.8|1230.4|18270
1623072000000|2021-06-07 13:20:00|1231.8|1231.8|1232.6|1232.2|1232.6|1232.4|1231.4|1231.2|14190
1623072300000|2021-06-07 13:25:00|1232.4|1232.4|1232.4|1232|1233|1232.8|1231.4|1231.2|34543
1623072600000|2021-06-07 13:30:00|1232.6|1232.2|1233.6|1233.4|1235.4|1235.2|1232.4|1232|120389
1623072900000|2021-06-07 13:35:00|1233.4|1233.2|1233.2|1232.8|1233.6|1233.2|1230.8|1230.6|71312
1623073200000|2021-06-07 13:40:00|1233.4|1233|1234|1233.8|1235.8|1235.6|1233.4|1232.8|56272
1623073500000|2021-06-07 13:45:00|1233.8|1233.6|1235|1234.8|1235.4|1235|1233.4|1232.8|31527
1623073800000|2021-06-07 13:50:00|1234.8|1234.6|1232.8|1232.4|1235|1234.8|1232.4|1232|35244
1623074100000|2021-06-07 13:55:00|1233|1232.6|1232.4|1232|1233.6|1233.2|1232|1231.8|26970
1623074400000|2021-06-07 14:00:00|1232.2|1231.8|1231.6|1231|1232.4|1232|1231|1230.6|17173
1623074700000|2021-06-07 14:05:00|1231.4|1231.2|1233|1232.4|1233.2|1232.8|1231.2|1230.8|27493
1623075000000|2021-06-07 14:10:00|1232.8|1232.6|1232.4|1231.8|1233.4|1233.2|1232.2|1231.8|28387
1623075300000|2021-06-07 14:15:00|1232.8|1232|1232.4|1232|1233.6|1233.4|1232|1231.8|39887
1623075600000|2021-06-07 14:20:00|1232.2|1231.8|1231.6|1231.2|1232.4|1232|1230.4|1230.2|34380
1623075900000|2021-06-07 14:25:00|1231.4|1231|1231|1230.8|1231.8|1231.4|1231|1230.6|19067
1623076200000|2021-06-07 14:30:00|1231.2|1231|1229.2|1228.8|1231.2|1231|1229|1228.6|26987
1623076500000|2021-06-07 14:35:00|1229|1228.6|1232.8|1232.4|1233|1232.4|1229|1228.6|66457
1623076800000|2021-06-07 14:40:00|1233|1232.6|1236.4|1236|1236.4|1236|1232.8|1232.6|63110
1623077100000|2021-06-07 14:45:00|1236.2|1235.8|1232.6|1232.2|1236.2|1236|1232.2|1232|67184
1623077400000|2021-06-07 14:50:00|1232.4|1232|1232|1231.6|1232.8|1232.6|1231|1230.8|70707
1623077700000|2021-06-07 14:55:00|1231.8|1231.8|1231.8|1231.4|1232.8|1232.4|1231.2|1230.8|70151
1623078000000|2021-06-07 15:00:00|1231.6|1231.2|1231.2|1230.6|1231.8|1231.6|1229.8|1229.6|111366
1623078300000|2021-06-07 15:05:00|1231.4|1230.8|1231.8|1231.4|1232.2|1232|1230.6|1230.4|55864
1623078600000|2021-06-07 15:10:00|1232|1231.6|1234.6|1234.2|1234.8|1234.4|1231.6|1231.4|55395
1623078900000|2021-06-07 15:15:00|1234.8|1234.4|1234.2|1234|1235|1234.8|1234.2|1233.8|60406
1623079200000|2021-06-07 15:20:00|1234|1233.8|1235.4|1235.2|1235.4|1235.2|1233.8|1233.6|63701
1623079500000|2021-06-07 15:25:00|1235.2|1235|1235.8|1235.2|1237.2|1237|1234.6|1234.2|150532
1623135600000|2021-06-08 07:00:00|1234|1231.6|1231.6|1231|1235|1234.2|1231.2|1230.4|152103
1623135900000|2021-06-08 07:05:00|1231.8|1231.4|1236.8|1236.2|1237|1236.4|1231.8|1231.4|29346
1623136200000|2021-06-08 07:10:00|1237|1236|1236.2|1235.4|1237.6|1236.8|1235.8|1235.2|84415
1623136500000|2021-06-08 07:15:00|1236|1235.2|1236.2|1235.8|1238|1237.4|1234|1233.6|36872
1623136800000|2021-06-08 07:20:00|1236.4|1236|1238.6|1238.2|1239|1238.6|1236|1235.6|16449
1623137100000|2021-06-08 07:25:00|1238.4|1238|1238.6|1237.8|1238.6|1238|1236|1235.6|35773
1623137400000|2021-06-08 07:30:00|1238.8|1238|1239|1238.6|1239.4|1239|1237.8|1237.2|16303
1623137700000|2021-06-08 07:35:00|1239.2|1238.8|1237.2|1236.6|1239.6|1239|1237.2|1236.6|12502
1623138000000|2021-06-08 07:40:00|1237.4|1236.8|1237.2|1236.8|1238|1237.4|1236.6|1236.2|16373
1623138300000|2021-06-08 07:45:00|1237|1236.6|1237|1236.4|1237.8|1237.4|1236.2|1235.8|15569
1623138600000|2021-06-08 07:50:00|1236.8|1236.6|1236|1235.6|1237.4|1236.8|1235.8|1235.6|24632
1623138900000|2021-06-08 07:55:00|1236.2|1235.8|1238.2|1237.8|1238.4|1238|1235.8|1235.4|69774
1623139200000|2021-06-08 08:00:00|1238.4|1238|1239.8|1239.4|1240.4|1240|1237.2|1236.8|46112
1623139500000|2021-06-08 08:05:00|1239.6|1239.2|1239.4|1238.8|1239.6|1239.4|1237.6|1237|40606
1623139800000|2021-06-08 08:10:00|1239.6|1239|1239.2|1238.6|1239.8|1239.4|1238.4|1238|23150
1623140100000|2021-06-08 08:15:00|1239.4|1238.8|1238.4|1237.8|1240|1239.6|1238.2|1237.8|43753
1623140400000|2021-06-08 08:20:00|1238.2|1237.6|1237.8|1237.4|1238.2|1238|1236.8|1236.6|77846
1623140700000|2021-06-08 08:25:00|1237.6|1237.2|1237.6|1237.2|1238.6|1238.2|1237|1236.8|32458
1623141000000|2021-06-08 08:30:00|1237.4|1237|1237.8|1237.2|1237.8|1237.4|1236.4|1236|21897
1623141300000|2021-06-08 08:35:00|1238|1237.4|1236.2|1236|1238.2|1237.8|1235.6|1235.4|28838
1623141600000|2021-06-08 08:40:00|1236.4|1236.2|1237.6|1237|1237.8|1237.6|1236.4|1236.2|39253
1623141900000|2021-06-08 08:45:00|1237.8|1237.2|1239.6|1239.2|1239.8|1239.6|1237.2|1236.8|24170
1623142200000|2021-06-08 08:50:00|1239.4|1239|1240.4|1240|1240.8|1240.4|1239.2|1239|17313
1623142500000|2021-06-08 08:55:00|1240.2|1239.8|1240.6|1240.2|1241.4|1240.8|1239.8|1239.4|26410
1623142800000|2021-06-08 09:00:00|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1238.4|1238|51329
1623143100000|2021-06-08 09:05:00|1240.8|1240.4|1241.8|1241.4|1242|1241.6|1240.4|1240|12354
1623143400000|2021-06-08 09:10:00|1242|1241.6|1241.4|1241|1242|1241.6|1241.2|1240.8|7274
1623143700000|2021-06-08 09:15:00|1241.6|1241.2|1241|1240.6|1242|1241.6|1240.6|1240.4|47300
1623144000000|2021-06-08 09:20:00|1240.8|1240.4|1243|1242.6|1243.4|1242.8|1240.6|1240.4|42824
1623144300000|2021-06-08 09:25:00|1243.2|1242.8|1243.6|1243.2|1244|1243.6|1242.2|1241.8|42180
1623144600000|2021-06-08 09:30:00|1243.8|1243.4|1244.4|1243.8|1244.4|1244|1243.2|1242.6|23431
1623144900000|2021-06-08 09:35:00|1244.2|1243.6|1243.8|1243.4|1244.6|1244.2|1243.2|1243|21205
1623145200000|2021-06-08 09:40:00|1243.6|1243.2|1240.4|1240.2|1243.6|1243.4|1239.8|1239.4|59836
1623145500000|2021-06-08 09:45:00|1240.6|1240.4|1240.8|1240.4|1241.4|1241|1239.8|1239.2|18751
1623145800000|2021-06-08 09:50:00|1240.6|1240.2|1240.6|1240.2|1241.6|1241.4|1240|1239.6|19226
1623146100000|2021-06-08 09:55:00|1240.4|1240|1240.2|1239.8|1240.4|1240|1239.6|1239.2|10255
1623146400000|2021-06-08 10:00:00|1240|1239.6|1238|1237.6|1240.2|1240|1238|1237.6|35527
1623146700000|2021-06-08 10:05:00|1237.8|1237.4|1235.2|1234.6|1238|1237.4|1234.8|1234.6|56183
1623147000000|2021-06-08 10:10:00|1235.4|1234.8|1234.6|1234.2|1236|1235.8|1234.4|1234|29651
1623147300000|2021-06-08 10:15:00|1234.4|1234|1231|1230.6|1234.4|1234.2|1230.4|1230.2|376495
1623147600000|2021-06-08 10:20:00|1230.8|1230.4|1230.8|1230.4|1233.4|1232.8|1230.2|1230|49730
1623147900000|2021-06-08 10:25:00|1230.6|1230.2|1230.8|1230.4|1232.2|1231.6|1230|1229.4|68528
1623148200000|2021-06-08 10:30:00|1230.6|1230.2|1232.6|1232.2|1232.8|1232.2|1229.6|1229.4|43376
1623148500000|2021-06-08 10:35:00|1232.4|1232|1233.4|1233|1234|1233.8|1231|1230.6|106772
1623148800000|2021-06-08 10:40:00|1233.6|1233.2|1232.8|1232.4|1234.4|1234|1232.6|1232|34020
1623149100000|2021-06-08 10:45:00|1232.6|1232.2|1235|1234.6|1235|1234.6|1232|1231.8|111093
1623149400000|2021-06-08 10:50:00|1235.2|1234.8|1235|1234.4|1235.8|1235.4|1234.8|1234.4|47682
1623149700000|2021-06-08 10:55:00|1235.2|1234.6|1234.8|1234.6|1235.8|1235.4|1234.8|1234.4|35855
1623150000000|2021-06-08 11:00:00|1235.8|1234.4|1234.8|1234.4|1235.8|1235.4|1234.2|1233.8|29557
1623150300000|2021-06-08 11:05:00|1234.6|1234.6|1235.2|1234.6|1236|1235.6|1234.6|1234.4|71862
1623150600000|2021-06-08 11:10:00|1235|1234.4|1234.8|1234.4|1235|1234.8|1234.4|1234|48540
1623150900000|2021-06-08 11:15:00|1235|1234.6|1235.8|1235.4|1236|1235.8|1234.6|1234.4|22698
1623151200000|2021-06-08 11:20:00|1235.6|1235.2|1236|1235.6|1236.6|1236.2|1235.6|1235.2|16989
1623151500000|2021-06-08 11:25:00|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.2|1234.8|7687
1623151800000|2021-06-08 11:30:00|1236|1235.6|1233.6|1233.2|1236|1235.6|1233.4|1233|47724
1623152100000|2021-06-08 11:35:00|1233.4|1233.4|1233.6|1233.2|1234.2|1233.8|1233.4|1233.2|11244
1623152400000|2021-06-08 11:40:00|1233.8|1233.4|1232.8|1232.4|1234.2|1233.8|1232.6|1232.4|29166
1623152700000|2021-06-08 11:45:00|1233|1232.6|1233.4|1232.8|1233.4|1233|1231.2|1230.8|211159
1623153000000|2021-06-08 11:50:00|1233.2|1232.6|1232.6|1232.2|1233.2|1232.6|1231.6|1231.2|23626
1623153300000|2021-06-08 11:55:00|1232.4|1232.4|1235.4|1235|1235.4|1235.2|1232.4|1232.2|27251
1623153600000|2021-06-08 12:00:00|1235.6|1235.2|1232.4|1232|1235.8|1235.4|1232.4|1231.8|29264
1623153900000|2021-06-08 12:05:00|1232.2|1232.2|1229.6|1229.2|1232.2|1232.2|1228|1227.8|208338
1623154200000|2021-06-08 12:10:00|1229.8|1229.4|1229.4|1228.8|1229.8|1229.6|1228.8|1228.4|24001
1623154500000|2021-06-08 12:15:00|1229.2|1228.6|1227.4|1226.8|1229.2|1228.6|1226.4|1226|74565
1623154800000|2021-06-08 12:20:00|1227.2|1226.6|1226.2|1226|1227.8|1227.6|1226|1225.6|99064
1623155100000|2021-06-08 12:25:00|1226|1225.8|1226.2|1225.8|1226.6|1226.4|1224|1223.8|60060
1623155400000|2021-06-08 12:30:00|1226.4|1226|1223.2|1222.8|1227.2|1226.6|1222.8|1222.6|64650
1623155700000|2021-06-08 12:35:00|1223|1223|1224|1223.6|1224.4|1224.2|1223|1222.8|53945
1623156000000|2021-06-08 12:40:00|1223.8|1223.4|1222.8|1222.4|1224|1223.4|1221.2|1221|67675
1623156300000|2021-06-08 12:45:00|1222.6|1222.2|1222.6|1222|1222.8|1222.4|1220.6|1220.2|59662
1623156600000|2021-06-08 12:50:00|1222.8|1222.2|1223|1222.8|1223.4|1223|1221.6|1221.4|32688
1623156900000|2021-06-08 12:55:00|1223.2|1222.6|1223.4|1222.8|1225.2|1225|1221.6|1221.2|171455
1623157200000|2021-06-08 13:00:00|1223.6|1223|1222.8|1222.4|1225.2|1224.6|1222.8|1222.4|35414
1623157500000|2021-06-08 13:05:00|1222.6|1222.2|1221|1220.4|1222.8|1222.2|1219.4|1219|230251
1623157800000|2021-06-08 13:10:00|1220.8|1220.6|1220.8|1220.6|1222.8|1222.6|1220.8|1220.4|41421
1623158100000|2021-06-08 13:15:00|1221|1220.8|1221|1220.6|1221.8|1221.4|1220.8|1220.6|14369
1623158400000|2021-06-08 13:20:00|1221.2|1220.8|1222.2|1221.6|1222.2|1221.6|1220.2|1220|63956
1623158700000|2021-06-08 13:25:00|1222|1221.8|1221.6|1221.2|1223.2|1222.8|1221.6|1221.2|15536
1623159000000|2021-06-08 13:30:00|1221.4|1221|1222.2|1221.6|1223|1222.6|1220.6|1220.2|102903
1623159300000|2021-06-08 13:35:00|1222|1221.4|1216.4|1216|1222.2|1221.4|1216.4|1216|170100
1623159600000|2021-06-08 13:40:00|1216.2|1215.6|1214.2|1213.8|1217.2|1216.6|1213.6|1213|198498
1623159900000|2021-06-08 13:45:00|1214|1214|1216.8|1216.4|1218|1217.6|1214|1213.6|236376
1623160200000|2021-06-08 13:50:00|1217|1216.6|1220|1219.6|1220.8|1220.4|1216.8|1216.4|96809
1623160500000|2021-06-08 13:55:00|1219.8|1219.4|1218.4|1218|1220.4|1220|1216.8|1216.4|36612
1623160800000|2021-06-08 14:00:00|1218.2|1217.8|1220.2|1219.8|1221.2|1220.8|1218|1217.6|76523
1623161100000|2021-06-08 14:05:00|1220|1219.6|1220.8|1220.4|1221.8|1221.4|1219.8|1219.4|47572
1623161400000|2021-06-08 14:10:00|1220.6|1220.2|1224|1223.6|1224|1223.6|1220.4|1220|74660
1623161700000|2021-06-08 14:15:00|1223.8|1223.4|1225.6|1225.2|1226.4|1226.2|1223|1222.6|97125
1623162000000|2021-06-08 14:20:00|1225.8|1225.4|1224.2|1223.8|1227.4|1226.8|1223.8|1223.4|53628
1623162300000|2021-06-08 14:25:00|1224|1223.6|1225.8|1225.4|1226.6|1226.2|1223.2|1222.6|121717
1623162600000|2021-06-08 14:30:00|1225.6|1225.2|1227.6|1227|1227.6|1227.4|1224.4|1224|55766
1623162900000|2021-06-08 14:35:00|1227.4|1226.8|1226.6|1226.2|1227.8|1227.4|1225.8|1225.4|68895
1623163200000|2021-06-08 14:40:00|1226.4|1226|1224.8|1224.4|1227.8|1227.4|1224.6|1224.4|62112
1623163500000|2021-06-08 14:45:00|1224.6|1224.6|1228|1227.6|1228.6|1228.4|1224.6|1224.4|57531
1623163800000|2021-06-08 14:50:00|1228.2|1227.8|1229|1228.4|1229.8|1229.4|1228.2|1227.8|40826
1623164100000|2021-06-08 14:55:00|1229.2|1228.6|1228.6|1228.2|1229.8|1229.2|1228|1227.6|47158
1623164400000|2021-06-08 15:00:00|1228.8|1228.4|1228.6|1228.2|1229.6|1229.4|1227.4|1227.2|89550
1623164700000|2021-06-08 15:05:00|1228.8|1228.4|1227.8|1227.6|1229.8|1229.4|1227.4|1227.2|41311
1623165000000|2021-06-08 15:10:00|1227.6|1227.4|1226.2|1225.8|1228.4|1228.2|1226.2|1225.8|76042
1623165300000|2021-06-08 15:15:00|1226.4|1226|1227.4|1227|1228.4|1228|1226.4|1226|67293
1623165600000|2021-06-08 15:20:00|1227.2|1226.8|1227.6|1227.2|1228|1227.6|1226.8|1226.4|94890
1623165900000|2021-06-08 15:25:00|1227.4|1227.4|1228.4|1228|1229.2|1228.8|1227.2|1226.8|84036
1623222000000|2021-06-09 07:00:00|1227|1224.4|1223.6|1222.8|1227|1224.4|1220.8|1220|69452
1623222300000|2021-06-09 07:05:00|1223.4|1222.6|1220.2|1219.4|1224.8|1224.2|1220|1219.2|75684
1623222600000|2021-06-09 07:10:00|1220|1219.2|1215|1214.4|1220|1219.4|1214.6|1214|110078
1623222900000|2021-06-09 07:15:00|1215.4|1214.6|1216|1215.4|1216.2|1215.8|1213.2|1213|86092
1623223200000|2021-06-09 07:20:00|1216.2|1215.6|1217.6|1217.2|1217.8|1217.2|1215.2|1214.8|41630
1623223500000|2021-06-09 07:25:00|1217.8|1217.4|1216.4|1216|1218|1217.6|1216.2|1215.8|41403
1623223800000|2021-06-09 07:30:00|1216.6|1216.2|1217|1216.6|1217|1216.6|1215.4|1215|64553
1623224100000|2021-06-09 07:35:00|1216.8|1216.4|1215.4|1215|1217.2|1216.8|1214.4|1213.8|109137
1623224400000|2021-06-09 07:40:00|1215.2|1215.2|1215.6|1215.2|1216.2|1215.8|1213.4|1213|84086
1623224700000|2021-06-09 07:45:00|1215.8|1215.4|1214.4|1214|1217|1216.4|1213.2|1213|69611
1623225000000|2021-06-09 07:50:00|1214.2|1213.8|1211.6|1211.2|1214.4|1214|1211.2|1211|82546
1623225300000|2021-06-09 07:55:00|1211.8|1211.4|1209.6|1209.2|1212|1211.6|1209.4|1209.2|80384
1623225600000|2021-06-09 08:00:00|1209.4|1209|1208.8|1208.2|1209.4|1209.2|1207.4|1207|100038
1623225900000|2021-06-09 08:05:00|1208.6|1208|1206|1205.6|1208.6|1208|1205.8|1205.6|77577
1623226200000|2021-06-09 08:10:00|1206.2|1205.8|1205.8|1205.4|1207.8|1207.4|1205.2|1204.8|200600
1623226500000|2021-06-09 08:15:00|1205.6|1205.2|1205.2|1204.8|1206.2|1206|1204.4|1204.2|86738
1623226800000|2021-06-09 08:20:00|1205.4|1205|1207|1206.6|1207.2|1207|1204.6|1204.4|108344
1623227100000|2021-06-09 08:25:00|1206.8|1206.4|1206.8|1206.4|1207.2|1206.8|1204.8|1204.6|80616
1623227400000|2021-06-09 08:30:00|1206.6|1206.2|1206.8|1206.6|1207.4|1207|1205.2|1205|95766
1623227700000|2021-06-09 08:35:00|1207|1206.4|1210.6|1210|1211|1210.6|1206.2|1205.8|100453
1623228000000|2021-06-09 08:40:00|1210.4|1209.8|1206|1205.4|1210.4|1210.2|1205.6|1205.2|74996
1623228300000|2021-06-09 08:45:00|1205.8|1205.2|1205.6|1205.2|1206|1205.6|1205.4|1205|32876
1623228600000|2021-06-09 08:50:00|1205.4|1205|1204.4|1204.2|1206|1205.6|1204.4|1204|36435
1623228900000|2021-06-09 08:55:00|1204.6|1204.4|1204.2|1204|1205|1204.6|1203.6|1203.4|83258
1623229200000|2021-06-09 09:00:00|1204.4|1203.8|1204.8|1204.4|1204.8|1204.4|1203.6|1203.2|56650
1623229500000|2021-06-09 09:05:00|1204.6|1204.2|1202.8|1202.4|1204.8|1204.4|1202.8|1202.4|143246
1623229800000|2021-06-09 09:10:00|1202.6|1202.2|1203.2|1203|1204.8|1204.4|1202.4|1202.2|52601
1623230100000|2021-06-09 09:15:00|1203|1202.8|1203.4|1203|1204.4|1204.2|1202.6|1202.2|54490
1623230400000|2021-06-09 09:20:00|1203.6|1203.2|1205|1204.6|1205.8|1205.4|1203.4|1203.2|19226
1623230700000|2021-06-09 09:25:00|1204.8|1204.4|1205.4|1205.2|1205.6|1205.2|1204.6|1204.4|34381
1623231000000|2021-06-09 09:30:00|1205.6|1205|1204.6|1204.2|1206|1205.8|1204.4|1204|19405
1623231300000|2021-06-09 09:35:00|1204.8|1204.4|1204.6|1204|1204.8|1204.4|1202.8|1202.4|108655
1623231600000|2021-06-09 09:40:00|1204.4|1203.8|1203.2|1202.8|1204.8|1204.4|1202.6|1202.4|47230
1623231900000|2021-06-09 09:45:00|1203|1202.6|1204.4|1204|1204.4|1204.2|1202.4|1202.2|38012
1623232200000|2021-06-09 09:50:00|1204.2|1204.2|1203.6|1203.4|1204.8|1204.4|1203.6|1203.4|16577
1623232500000|2021-06-09 09:55:00|1203.4|1203.2|1203.4|1203.2|1203.8|1203.6|1203|1202.6|21248
1623232800000|2021-06-09 10:00:00|1203.6|1203|1204.4|1204|1204.4|1204.2|1203.2|1203|42094
1623233100000|2021-06-09 10:05:00|1204.6|1204.2|1202.6|1202.2|1205|1204.6|1201.6|1201.2|42137
1623233400000|2021-06-09 10:10:00|1202.8|1202|1202.4|1202|1203.6|1203.2|1202|1201.6|33425
1623233700000|2021-06-09 10:15:00|1202.2|1201.8|1201.4|1201|1202.2|1202|1201.2|1200.8|22697
1623234000000|2021-06-09 10:20:00|1201.6|1201.2|1201.6|1201.4|1202.2|1202|1201.2|1201|18270
1623234300000|2021-06-09 10:25:00|1201.8|1201.6|1202.6|1202.2|1203.2|1203|1201.8|1201.6|30875
1623234600000|2021-06-09 10:30:00|1202.4|1202|1202.2|1202|1203.8|1203.6|1198.2|1198|281972
1623234900000|2021-06-09 10:35:00|1202.4|1202.2|1201.4|1201|1202.8|1202.4|1201.2|1201|20346
1623235200000|2021-06-09 10:40:00|1201.2|1201.2|1201.4|1201|1201.8|1201.4|1201.2|1200.8|54098
1623235500000|2021-06-09 10:45:00|1201.6|1201.2|1203|1202.8|1203|1202.8|1201|1200.8|89913
1623235800000|2021-06-09 10:50:00|1202.8|1202.6|1201|1200.6|1203|1202.8|1200.8|1200.4|54818
1623236100000|2021-06-09 10:55:00|1201.2|1200.8|1203|1202.6|1203.2|1202.6|1201.2|1200.6|33821
1623236400000|2021-06-09 11:00:00|1202.8|1202|1202.2|1201.8|1204.8|1203.2|1201.8|1201.6|30789
1623236700000|2021-06-09 11:05:00|1202|1201.6|1202|1201.4|1202.8|1202.4|1201.2|1200.8|27491
1623237000000|2021-06-09 11:10:00|1201.8|1201.6|1200.8|1200.6|1202.4|1202|1200.2|1200|65701
1623237300000|2021-06-09 11:15:00|1201|1200.8|1201.2|1200.8|1201.6|1201.4|1200.4|1200|22481
1623237600000|2021-06-09 11:20:00|1201.4|1201|1201.6|1201.2|1202|1201.8|1201|1200.6|26137
1623237900000|2021-06-09 11:25:00|1201.4|1201|1199.4|1199.2|1202|1201.6|1199.2|1199|117194
1623238200000|2021-06-09 11:30:00|1199.2|1199|1198.6|1198.2|1200|1199.6|1198.2|1198|67533
1623238500000|2021-06-09 11:35:00|1198.4|1198|1199.8|1199.6|1200.6|1200.2|1198.2|1198|99984
1623238800000|2021-06-09 11:40:00|1199.6|1199.4|1200.4|1200|1200.4|1200|1199.6|1199.2|24370
1623239100000|2021-06-09 11:45:00|1200.2|1199.8|1200.6|1200.2|1200.8|1200.6|1199.4|1199.2|35306
1623239400000|2021-06-09 11:50:00|1200.4|1200|1202.2|1201.8|1202.4|1202|1200|1199.8|49444
1623239700000|2021-06-09 11:55:00|1202.4|1202.2|1202.2|1202|1203.2|1202.8|1202.2|1202|13022
1623240000000|2021-06-09 12:00:00|1202|1201.8|1204.8|1204.4|1205.2|1204.8|1202|1201.8|47584
1623240300000|2021-06-09 12:05:00|1204.6|1204.2|1205.8|1205.6|1206.4|1206|1204.2|1203.8|82876
1623240600000|2021-06-09 12:10:00|1205.6|1205.4|1207.8|1207.4|1208|1207.6|1205.4|1205|40807
1623240900000|2021-06-09 12:15:00|1207.6|1207.2|1208.8|1208.4|1209.2|1208.6|1207.4|1207.2|56678
1623241200000|2021-06-09 12:20:00|1208.6|1208.2|1207.8|1207.4|1208.8|1208.6|1207.4|1207|67414
1623241500000|2021-06-09 12:25:00|1207.6|1207.2|1208|1207.6|1208.2|1207.8|1206.8|1206.4|39564
1623241800000|2021-06-09 12:30:00|1207.8|1207.4|1206.6|1206.4|1208.6|1208.2|1206.4|1206.2|29138
1623242100000|2021-06-09 12:35:00|1206.8|1206.2|1205.2|1205|1207.2|1206.8|1205.2|1205|58086
1623242400000|2021-06-09 12:40:00|1205.4|1205.2|1204.2|1203.8|1206|1205.6|1204|1203.6|67721
1623242700000|2021-06-09 12:45:00|1204|1203.6|1201.2|1200.8|1204|1203.6|1201.2|1200.8|27998
1623243000000|2021-06-09 12:50:00|1201.4|1201|1201.4|1201.2|1202|1201.6|1200.8|1200.6|70726
1623243300000|2021-06-09 12:55:00|1201.2|1201|1200.6|1200.4|1202.4|1202|1200.6|1200.4|32731
1623243600000|2021-06-09 13:00:00|1200.8|1200.2|1203|1202.6|1203.6|1203.2|1200.8|1200.2|49792
1623243900000|2021-06-09 13:05:00|1202.8|1202.4|1203.2|1202.6|1203.6|1203.2|1202.6|1202.4|34472
1623244200000|2021-06-09 13:10:00|1203|1202.8|1202.8|1202.4|1203|1202.8|1202.2|1201.8|22419
1623244500000|2021-06-09 13:15:00|1203|1202.6|1202.8|1202.4|1203|1202.8|1202.4|1202|29460
1623244800000|2021-06-09 13:20:00|1202.6|1202.6|1204.6|1204.2|1205|1204.8|1202.6|1202.6|38916
1623245100000|2021-06-09 13:25:00|1204.4|1204|1205.4|1205|1205.8|1205.4|1204.4|1204|36184
1623245400000|2021-06-09 13:30:00|1205.6|1205.2|1203.2|1202.8|1206.6|1206.4|1202|1201.6|73063
1623245700000|2021-06-09 13:35:00|1203|1202.6|1198.4|1198|1203.2|1202.6|1198.2|1198|89165
1623246000000|2021-06-09 13:40:00|1198.2|1197.8|1197|1196.6|1198.4|1198.2|1196.4|1196|132805
1623246300000|2021-06-09 13:45:00|1197.2|1196.8|1196|1195.8|1198.6|1198.2|1195.6|1195.2|155026
1623246600000|2021-06-09 13:50:00|1195.8|1195.6|1196.4|1196|1196.4|1196.2|1194.8|1194.4|164518
1623246900000|2021-06-09 13:55:00|1196.2|1196.2|1195.2|1194.6|1197|1196.6|1193.4|1193|86953
1623247200000|2021-06-09 14:00:00|1195|1194.8|1198.4|1198.2|1199|1198.6|1194.6|1194.2|88749
1623247500000|2021-06-09 14:05:00|1198.6|1198.4|1196.2|1195.8|1198.8|1198.4|1195.6|1195.2|97187
1623247800000|2021-06-09 14:10:00|1196.4|1196|1196.8|1196.4|1197.2|1196.8|1195.2|1195|60184
1623248100000|2021-06-09 14:15:00|1196.6|1196.2|1196.8|1196.2|1197.8|1197.2|1196|1195.6|60882
1623248400000|2021-06-09 14:20:00|1196.6|1196.4|1195|1194.6|1198|1197.6|1194.6|1194.2|581309
1623248700000|2021-06-09 14:25:00|1194.8|1194.4|1195.4|1195|1196|1195.8|1194|1193.6|270195
1623249000000|2021-06-09 14:30:00|1195.2|1194.8|1192.6|1192.4|1195.2|1194.8|1192.6|1192.2|70138
1623249300000|2021-06-09 14:35:00|1192.8|1192.6|1194.2|1193.8|1194.6|1194.2|1192.8|1192.6|160567
1623249600000|2021-06-09 14:40:00|1194.4|1194|1195.4|1195|1196.2|1195.8|1194.2|1194|110586
1623249900000|2021-06-09 14:45:00|1195.6|1195.2|1197.2|1196.8|1198|1197.8|1194.6|1194.2|138976
1623250200000|2021-06-09 14:50:00|1197.4|1197|1198.8|1198.4|1200.8|1200.4|1197.4|1197|150721
1623250500000|2021-06-09 14:55:00|1198.6|1198.2|1199.2|1199|1200|1199.6|1198.4|1198.2|98499
1623250800000|2021-06-09 15:00:00|1199.4|1199.2|1201.6|1201.2|1202|1201.6|1199.4|1199.2|89892
1623251100000|2021-06-09 15:05:00|1201.8|1201.4|1202.2|1202|1203|1202.6|1200.8|1200.6|66976
1623251400000|2021-06-09 15:10:00|1202.2|1201.8|1201.4|1200.8|1202.8|1202.2|1201.4|1200.8|17354
1623251700000|2021-06-09 15:15:00|1201.6|1201|1201.4|1201|1202|1201.6|1200.8|1200.2|25484
1623252000000|2021-06-09 15:20:00|1201.6|1201.2|1202.6|1202|1203.6|1203|1201.6|1201.2|33460
1623252300000|2021-06-09 15:25:00|1202.8|1202.2|1202.2|1201.6|1203.2|1202.6|1201|1200.6|46673
1623308400000|2021-06-10 07:00:00|1201|1200|1199.2|1198.4|1205|1201.8|1198.4|1197.6|91166
1623308700000|2021-06-10 07:05:00|1199|1198.2|1197|1196.4|1200|1199.2|1195|1194.4|68555
1623309000000|2021-06-10 07:10:00|1197.2|1196.2|1193.2|1192.6|1197.4|1196.8|1192.8|1192.2|58177
1623309300000|2021-06-10 07:15:00|1193|1192.8|1196.2|1195.8|1196.2|1195.8|1191.6|1191.2|45233
1623309600000|2021-06-10 07:20:00|1196|1195.6|1196.8|1196.2|1200.2|1199.6|1196|1195.6|63965
1623309900000|2021-06-10 07:25:00|1197|1196.4|1198.8|1198.2|1201.4|1200.6|1196.6|1196.2|47791
1623310200000|2021-06-10 07:30:00|1198.6|1198.4|1199.8|1199.2|1202|1201.4|1198.6|1198.2|40761
1623310500000|2021-06-10 07:35:00|1200|1199.4|1198|1197.6|1200.4|1199.8|1197|1196.6|34517
1623310800000|2021-06-10 07:40:00|1197.8|1197.4|1201.4|1201|1201.8|1201.4|1197.2|1197|417735
1623311100000|2021-06-10 07:45:00|1201.2|1200.8|1200.6|1200|1201.8|1201.4|1199.6|1199|65977
1623311400000|2021-06-10 07:50:00|1200.4|1200.2|1197|1196.4|1200.8|1200.2|1196.4|1196.2|22570
1623311700000|2021-06-10 07:55:00|1197.2|1196.6|1198.6|1198|1198.6|1198|1196.6|1196.4|57157
1623312000000|2021-06-10 08:00:00|1198.4|1197.8|1197|1196.6|1199.4|1198.8|1196|1195.4|62324
1623312300000|2021-06-10 08:05:00|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1195|1194.4|34679
1623312600000|2021-06-10 08:10:00|1196|1196|1198.4|1198|1198.4|1198.2|1195.8|1195.4|41248
1623312900000|2021-06-10 08:15:00|1198.2|1197.8|1198.2|1197.8|1200.2|1200|1197.8|1197.2|56849
1623313200000|2021-06-10 08:20:00|1198|1197.6|1199|1198.6|1199|1198.8|1197|1196.8|30574
1623313500000|2021-06-10 08:25:00|1198.8|1198.8|1197.6|1197.2|1199.4|1199.2|1197.2|1197|30698
1623313800000|2021-06-10 08:30:00|1197.8|1197.4|1196.8|1196.6|1198|1197.6|1195.8|1195.6|58052
1623314100000|2021-06-10 08:35:00|1197|1196.4|1197|1196.8|1197.8|1197.4|1196.2|1196|22290
1623314400000|2021-06-10 08:40:00|1197.2|1197|1198.6|1198.4|1199.2|1198.6|1197.2|1197|62397
1623314700000|2021-06-10 08:45:00|1198.4|1198.2|1198.2|1197.8|1198.8|1198.6|1197.8|1197.6|28758
1623315000000|2021-06-10 08:50:00|1198|1197.6|1200|1199.6|1200|1199.8|1198|1197.6|63308
1623315300000|2021-06-10 08:55:00|1199.8|1199.4|1200.2|1199.8|1201.6|1201.2|1199.8|1199.4|43305
1623315600000|2021-06-10 09:00:00|1200|1199.6|1201.8|1201.4|1202|1201.6|1200|1199.6|25096
1623315900000|2021-06-10 09:05:00|1201.6|1201.2|1199.8|1199.2|1202|1201.8|1199.6|1199.2|33460
1623316200000|2021-06-10 09:10:00|1199.6|1199.4|1199.6|1199.4|1200|1199.8|1199.4|1199|27426
1623316500000|2021-06-10 09:15:00|1199.4|1199.2|1199.8|1199.4|1200.2|1200|1199.2|1199|36466
1623316800000|2021-06-10 09:20:00|1199.6|1199.6|1198.4|1198|1199.6|1199.6|1197.8|1197.6|16792
1623317100000|2021-06-10 09:25:00|1198.6|1198.2|1199|1198.6|1199.6|1199.2|1198.4|1198.2|10352
1623317400000|2021-06-10 09:30:00|1198.8|1198.4|1200|1199.6|1200.4|1200|1198.6|1198.2|46950
1623317700000|2021-06-10 09:35:00|1200.2|1199.8|1201.6|1201.4|1201.6|1201.4|1199.2|1199|34613
1623318000000|2021-06-10 09:40:00|1201.4|1201.2|1201.8|1201.4|1202|1201.6|1200.6|1200.2|36453
1623318300000|2021-06-10 09:45:00|1201.6|1201.2|1202.8|1202.4|1203|1202.6|1201.4|1201|31662
1623318600000|2021-06-10 09:50:00|1202.6|1202.2|1205|1204.6|1205|1204.6|1201.6|1201.4|80329
1623318900000|2021-06-10 09:55:00|1205.2|1204.8|1204|1203.6|1205.2|1205|1203.4|1203.2|64186
1623319200000|2021-06-10 10:00:00|1204.2|1203.8|1205|1204.6|1205.4|1205|1203.8|1203.6|53852
1623319500000|2021-06-10 10:05:00|1205.2|1204.8|1205|1204.6|1205.4|1205|1204.6|1204.2|18225
1623319800000|2021-06-10 10:10:00|1204.8|1204.4|1204|1203.6|1205.6|1205.2|1203.8|1203.6|42402
1623320100000|2021-06-10 10:15:00|1204.2|1203.8|1204.8|1204.4|1205|1204.8|1204|1203.6|41488
1623320400000|2021-06-10 10:20:00|1205|1204.8|1205|1204.6|1206|1205.6|1204.6|1204.2|32750
1623320700000|2021-06-10 10:25:00|1204.8|1204.4|1203.8|1203.4|1204.8|1204.4|1203.2|1203|43611
1623321000000|2021-06-10 10:30:00|1204|1203.6|1205.2|1204.8|1205.2|1205|1204|1203.6|19706
1623321300000|2021-06-10 10:35:00|1205.4|1205|1206|1205.6|1207.6|1207.2|1205|1204.8|31694
1623321600000|2021-06-10 10:40:00|1206.2|1205.8|1205.6|1205.2|1206.4|1205.8|1205.2|1205|29035
1623321900000|2021-06-10 10:45:00|1205.4|1205.4|1206|1205.6|1206.2|1206|1205|1204.8|28350
1623322200000|2021-06-10 10:50:00|1205.8|1205.8|1207|1206.8|1207.4|1207.2|1205.8|1205.8|13707
1623322500000|2021-06-10 10:55:00|1206.8|1206.6|1205.8|1205.4|1207.4|1207.2|1205.6|1205.2|23155
1623322800000|2021-06-10 11:00:00|1207.2|1205.8|1206.4|1206.2|1207.2|1206.6|1205.8|1205.6|26223
1623323100000|2021-06-10 11:05:00|1206.6|1206|1206.8|1206.4|1208.4|1208.2|1206|1205.6|55914
1623323400000|2021-06-10 11:10:00|1206.6|1206.2|1205.2|1205|1207|1206.8|1205.2|1205|16908
1623323700000|2021-06-10 11:15:00|1205.4|1205.2|1204|1203.6|1205.6|1205.2|1203.8|1203.4|18715
1623324000000|2021-06-10 11:20:00|1204.2|1203.8|1202.8|1202.2|1204.2|1203.8|1202.2|1201.6|52235
1623324300000|2021-06-10 11:25:00|1202.6|1202.4|1201.4|1200.8|1203.2|1203|1201.2|1200.8|40934
1623324600000|2021-06-10 11:30:00|1201.2|1200.6|1199.6|1199.2|1201.6|1201.2|1199.4|1199.2|72306
1623324900000|2021-06-10 11:35:00|1199.8|1199.4|1199.2|1199|1200.2|1200|1198.8|1198.6|71469
1623325200000|2021-06-10 11:40:00|1199.4|1198.8|1199.2|1198.8|1199.6|1199.4|1198.8|1198.4|71805
1623325500000|2021-06-10 11:45:00|1199.4|1198.6|1199|1198.4|1202|1201.6|1198.2|1198|365260
1623325800000|2021-06-10 11:50:00|1199.2|1198.6|1201|1200.6|1201.4|1201|1199.2|1198.4|54678
1623326100000|2021-06-10 11:55:00|1200.8|1200.8|1200|1199.6|1201|1200.8|1199.8|1199.4|28026
1623326400000|2021-06-10 12:00:00|1199.8|1199.8|1201.2|1201|1201.6|1201.2|1199.8|1199.6|57762
1623326700000|2021-06-10 12:05:00|1201.4|1201.2|1200.8|1200.6|1201.6|1201.2|1200.6|1200.2|34801
1623327000000|2021-06-10 12:10:00|1201|1200.8|1200.6|1200.4|1201.8|1201.6|1200.6|1200.4|88329
1623327300000|2021-06-10 12:15:00|1200.8|1200.6|1201.8|1201.4|1202|1201.8|1200.6|1200.4|37007
1623327600000|2021-06-10 12:20:00|1202|1201.6|1203.4|1203|1204|1203.6|1201.4|1201.2|60018
1623327900000|2021-06-10 12:25:00|1203.2|1202.8|1202.2|1202|1203.4|1203|1202|1201.6|14933
1623328200000|2021-06-10 12:30:00|1202|1201.8|1206.2|1205.8|1208.6|1208.2|1201.2|1200.6|374369
1623328500000|2021-06-10 12:35:00|1206.4|1206|1213|1212.6|1213|1212.6|1206.2|1205.8|184705
1623328800000|2021-06-10 12:40:00|1213.2|1212.8|1212.8|1212.2|1215|1214.4|1212.2|1211.8|120821
1623329100000|2021-06-10 12:45:00|1212.6|1212.4|1212|1211.8|1213.4|1213.2|1211.2|1210.8|68074
1623329400000|2021-06-10 12:50:00|1212.2|1211.6|1210.6|1210.2|1212.6|1212.2|1209.6|1209.2|123217
1623329700000|2021-06-10 12:55:00|1210.8|1210.4|1208|1207.6|1211|1210.4|1207.4|1206.8|92435
1623330000000|2021-06-10 13:00:00|1208.2|1207.4|1207.4|1206.8|1209.2|1208.8|1206|1205.6|81243
1623330300000|2021-06-10 13:05:00|1207.2|1207|1208.2|1207.6|1209.6|1209.2|1206.4|1206|55081
1623330600000|2021-06-10 13:10:00|1208|1207.8|1208.8|1208.2|1209|1208.8|1207.8|1207.4|64791
1623330900000|2021-06-10 13:15:00|1208.6|1208.4|1207.8|1207.4|1209.4|1209|1207.8|1207.4|48095
1623331200000|2021-06-10 13:20:00|1208|1207.6|1205.2|1204.6|1208|1207.6|1205|1204.6|45282
1623331500000|2021-06-10 13:25:00|1205|1204.4|1204.4|1203.8|1205|1204.4|1203.2|1203|73143
1623331800000|2021-06-10 13:30:00|1204.6|1204|1205.2|1204.8|1209.6|1209|1204.6|1204|216240
1623332100000|2021-06-10 13:35:00|1205|1204.6|1202.2|1201.8|1206|1205.4|1202.2|1201.8|67900
1623332400000|2021-06-10 13:40:00|1202.4|1202|1201.2|1200.8|1203.4|1203.2|1200.8|1200.4|90000
1623332700000|2021-06-10 13:45:00|1201.4|1201|1196.8|1196.4|1201.6|1201.2|1196.4|1196|138123
1623333000000|2021-06-10 13:50:00|1197|1196.6|1197|1196.4|1198.2|1197.8|1196.2|1196|80651
1623333300000|2021-06-10 13:55:00|1196.8|1196.6|1196.2|1195.8|1197.4|1197.2|1194.8|1194.4|162866
1623333600000|2021-06-10 14:00:00|1196.4|1196|1195.4|1195|1197.6|1197.4|1195|1194.8|109876
1623333900000|2021-06-10 14:05:00|1195.6|1195.2|1193.6|1193.4|1196|1195.8|1193.4|1193|111790
1623334200000|2021-06-10 14:10:00|1193.8|1193.6|1194.2|1193.8|1194.6|1194.2|1193.2|1193|194564
1623334500000|2021-06-10 14:15:00|1194.4|1194|1194.6|1194.2|1195.4|1195.2|1193.4|1193|87608
1623334800000|2021-06-10 14:20:00|1194.4|1194|1193.6|1193|1194.8|1194.6|1192.6|1192.4|101588
1623335100000|2021-06-10 14:25:00|1193.4|1193.2|1193.6|1193.2|1195.8|1195.4|1193.4|1193.2|91118
1623335400000|2021-06-10 14:30:00|1193.4|1193|1191.2|1190.8|1193.6|1193.2|1190.8|1190.6|120649
1623335700000|2021-06-10 14:35:00|1191.4|1191|1191.4|1191|1192|1191.8|1190.4|1190|114598
1623336000000|2021-06-10 14:40:00|1191.2|1190.8|1189.8|1189.4|1191.2|1191|1189.4|1189.2|178570
1623336300000|2021-06-10 14:45:00|1189.6|1189.2|1189.4|1189|1191.2|1191|1189|1188.6|217247
1623336600000|2021-06-10 14:50:00|1189.6|1189.2|1188|1187.6|1190.8|1190.4|1187.8|1187.6|121462
1623336900000|2021-06-10 14:55:00|1187.8|1187.4|1190.2|1189.8|1190.2|1190|1187.8|1187.2|103935
1623337200000|2021-06-10 15:00:00|1190|1189.6|1192.4|1192.2|1193|1192.6|1189.6|1189.2|75727
1623337500000|2021-06-10 15:05:00|1192.6|1192|1191.2|1190.8|1193|1192.8|1190.6|1190.4|89759
1623337800000|2021-06-10 15:10:00|1191.4|1191|1191|1190.6|1191.4|1191.2|1190|1189.6|135269
1623338100000|2021-06-10 15:15:00|1190.8|1190.4|1191.6|1191.4|1192|1191.8|1190.6|1190.2|65392
1623338400000|2021-06-10 15:20:00|1191.4|1191.2|1190.8|1190.4|1192|1191.6|1190.6|1190.2|112071
1623338700000|2021-06-10 15:25:00|1190.6|1190.2|1190.4|1190.2|1191.2|1191|1190.2|1190|132415
1623394800000|2021-06-11 07:00:00|1182|1180|1169.2|1168.6|1182|1180|1163|1161.6|593881
1623395100000|2021-06-11 07:05:00|1169|1167.8|1162.8|1162.4|1169|1168|1160.6|1160|264367
1623395400000|2021-06-11 07:10:00|1162.6|1162.2|1155.4|1154.8|1164.4|1164|1155|1154.2|502796
1623395700000|2021-06-11 07:15:00|1155.2|1154.6|1143.8|1143|1155.4|1154.8|1142.4|1142.2|516066
1623396000000|2021-06-11 07:20:00|1143.6|1143.2|1149|1148.6|1149.8|1149.6|1142.8|1142.4|343309
1623396300000|2021-06-11 07:25:00|1149.2|1148.4|1147.6|1147|1150.6|1150|1144.6|1144|407952
1623396600000|2021-06-11 07:30:00|1147.4|1146.8|1149.8|1149.4|1150.4|1149.6|1143.8|1143.2|264522
1623396900000|2021-06-11 07:35:00|1150|1149.6|1151.8|1151.4|1153.6|1153.4|1149.6|1149.4|222365
1623397200000|2021-06-11 07:40:00|1152.4|1151.8|1153.4|1153|1156.2|1156|1152.2|1151.6|194413
1623397500000|2021-06-11 07:45:00|1153.6|1153.2|1154.2|1153.8|1155.2|1154.8|1152.4|1152.2|130723
1623397800000|2021-06-11 07:50:00|1154|1153.6|1154.8|1154.4|1154.8|1154.4|1151.2|1150.8|97196
1623398100000|2021-06-11 07:55:00|1154.6|1154.2|1153.2|1152.8|1154.6|1154.2|1150.8|1150.4|166972
1623398400000|2021-06-11 08:00:00|1153.4|1153|1153|1152.6|1153.8|1153.4|1152|1151.6|74003
1623398700000|2021-06-11 08:05:00|1153.2|1152.8|1153.4|1153.2|1155.4|1155.2|1153|1152.6|154234
1623399000000|2021-06-11 08:10:00|1153.6|1153.4|1151.8|1151.4|1155.8|1155.4|1150.8|1150.6|113912
1623399300000|2021-06-11 08:15:00|1151.6|1151.2|1152.4|1152.2|1153|1152.6|1151|1150.6|76453
1623399600000|2021-06-11 08:20:00|1152.2|1152|1151|1150.6|1153.4|1153.2|1150.6|1150.2|143048
1623399900000|2021-06-11 08:25:00|1150.8|1150.4|1150|1149.4|1151|1150.8|1148.8|1148.4|168849
1623400200000|2021-06-11 08:30:00|1149.8|1149.2|1149|1148.4|1149.8|1149.2|1147.6|1147.2|147858
1623400500000|2021-06-11 08:35:00|1149.2|1148.6|1151.6|1151.4|1152.4|1152.2|1149.2|1148.6|207080
1623400800000|2021-06-11 08:40:00|1151.8|1151.6|1150.4|1150|1152.8|1152.4|1150.4|1150|68990
1623401100000|2021-06-11 08:45:00|1150.6|1150.2|1150.2|1149.8|1151.2|1150.8|1149.2|1149|88398
1623401400000|2021-06-11 08:50:00|1150|1149.6|1149|1148.6|1150.2|1150|1148.4|1148|50155
1623401700000|2021-06-11 08:55:00|1149.2|1148.8|1148.4|1148|1149.6|1149.4|1148.4|1148|52496
1623402000000|2021-06-11 09:00:00|1148.6|1148.4|1149.6|1149|1150.4|1150|1148.6|1148|60568
1623402300000|2021-06-11 09:05:00|1149.4|1149.2|1150.2|1150|1150.6|1150.2|1149.4|1149|48593
1623402600000|2021-06-11 09:10:00|1150|1149.8|1148.2|1148|1150.6|1150.2|1148.2|1148|54052
1623402900000|2021-06-11 09:15:00|1148.4|1148.2|1146.2|1145.8|1148.6|1148.2|1146|1145.8|148884
1623403200000|2021-06-11 09:20:00|1146.4|1146.2|1147.4|1147.2|1148.8|1148.6|1146.2|1145.8|116091
1623403500000|2021-06-11 09:25:00|1147.6|1147.4|1147.8|1147.4|1149|1148.6|1147.4|1147|47150
1623403800000|2021-06-11 09:30:00|1147.6|1147.2|1147.2|1146.8|1149|1148.6|1147|1146.6|76175
1623404100000|2021-06-11 09:35:00|1147.4|1147|1145|1144.8|1147.8|1147.4|1145|1144.6|84474
1623404400000|2021-06-11 09:40:00|1145.2|1145|1143.8|1143.4|1145.8|1145.6|1143.8|1143.4|111826
1623404700000|2021-06-11 09:45:00|1143.6|1143.6|1141.4|1141|1144|1143.8|1141.4|1141|125936
1623405000000|2021-06-11 09:50:00|1141.6|1141.2|1142.8|1142.4|1143|1142.8|1141.6|1141.2|63762
1623405300000|2021-06-11 09:55:00|1142.6|1142.2|1139.8|1139.6|1143|1142.6|1139.8|1139.6|130544
1623405600000|2021-06-11 10:00:00|1140|1139.8|1140.4|1140|1141.2|1141|1139.6|1139.2|120818
1623405900000|2021-06-11 10:05:00|1140.2|1140.2|1141.4|1141.2|1142.6|1142.4|1139.4|1139.2|84971
1623406200000|2021-06-11 10:10:00|1141.2|1141|1144.6|1144.4|1144.8|1144.4|1141|1140.6|67275
1623406500000|2021-06-11 10:15:00|1144.8|1144.6|1144|1143.6|1145|1144.8|1144|1143.6|42727
1623406800000|2021-06-11 10:20:00|1144.2|1143.8|1144.8|1144.6|1146|1145.6|1144|1143.6|70589
1623407100000|2021-06-11 10:25:00|1145|1144.4|1144.8|1144.4|1146|1145.8|1144|1143.6|86957
1623407400000|2021-06-11 10:30:00|1144.6|1144.6|1144.8|1144.6|1145.4|1145|1143.6|1143.2|48548
1623407700000|2021-06-11 10:35:00|1145|1144.8|1149|1148.8|1149.6|1149|1144.8|1144.6|59576
1623408000000|2021-06-11 10:40:00|1149.2|1149|1148.8|1148.6|1151|1150.4|1148.6|1148.2|36890
1623408300000|2021-06-11 10:45:00|1149|1148.8|1152|1151.6|1152.8|1152.6|1148.8|1148.4|75028
1623408600000|2021-06-11 10:50:00|1152.2|1152|1157.4|1156.8|1158.2|1157.6|1152.2|1152|125562
1623408900000|2021-06-11 10:55:00|1157.2|1157|1155.8|1155.4|1158.8|1158.4|1155.4|1154.8|71090
1623409200000|2021-06-11 11:00:00|1156.2|1156|1158.2|1157.8|1158.6|1158.4|1155|1154.6|212697
1623409500000|2021-06-11 11:05:00|1158.4|1158|1159|1158.6|1160.4|1160.2|1158|1157.6|79938
1623409800000|2021-06-11 11:10:00|1159.2|1158.8|1159.4|1159|1160|1159.6|1157.4|1157|98051
1623410100000|2021-06-11 11:15:00|1159.2|1158.8|1157.8|1157.4|1159.8|1159.4|1157.2|1156.8|97373
1623410400000|2021-06-11 11:20:00|1158|1157.6|1158|1157.4|1158.2|1157.8|1156|1155.4|53017
1623410700000|2021-06-11 11:25:00|1158.2|1157.6|1161|1160.6|1161|1160.8|1157.6|1157.2|52247
1623411000000|2021-06-11 11:30:00|1161.2|1160.8|1160.4|1160|1162|1161.6|1159.6|1159.2|31238
1623411300000|2021-06-11 11:35:00|1160.2|1159.8|1158.8|1158.2|1160.2|1159.8|1157.4|1157|22904
1623411600000|2021-06-11 11:40:00|1158.6|1158.4|1157.6|1157.2|1159.8|1159.4|1157.6|1157.2|67060
1623411900000|2021-06-11 11:45:00|1157.2|1157|1156|1155.4|1157.6|1157.2|1155.4|1155|66325
1623412200000|2021-06-11 11:50:00|1155.8|1155.2|1156.6|1156.4|1157.2|1156.8|1155.6|1155.2|62608
1623412500000|2021-06-11 11:55:00|1156.4|1156.2|1159.8|1159.4|1160|1159.6|1155.4|1155.2|63724
1623412800000|2021-06-11 12:00:00|1160|1159.6|1163.6|1163.2|1165.6|1165.2|1159.8|1159.4|291077
1623413100000|2021-06-11 12:05:00|1163.4|1163|1161.6|1161.2|1164|1163.6|1161.4|1161|37806
1623413400000|2021-06-11 12:10:00|1161.4|1161|1159.2|1158.8|1161.6|1161.2|1159|1158.8|60101
1623413700000|2021-06-11 12:15:00|1159|1158.6|1159.2|1158.8|1160.2|1160|1158.6|1158.2|17018
1623414000000|2021-06-11 12:20:00|1159.4|1159|1161.4|1161|1161.4|1161|1158.8|1158.6|26288
1623414300000|2021-06-11 12:25:00|1161.6|1161.2|1164|1163.6|1165.8|1165.4|1161.4|1161|47879
1623414600000|2021-06-11 12:30:00|1164.2|1163.8|1163.4|1163|1164.6|1164.2|1163.4|1163|66826
1623414900000|2021-06-11 12:35:00|1163.2|1162.8|1162.6|1162.4|1163.4|1163|1162.4|1162|30576
1623415200000|2021-06-11 12:40:00|1162.8|1162.6|1164.4|1164|1164.4|1164|1162|1161.8|71738
1623415500000|2021-06-11 12:45:00|1164.2|1163.8|1163.4|1162.8|1164.2|1163.8|1161.2|1160.8|68121
1623415800000|2021-06-11 12:50:00|1163.2|1163|1165.2|1164.8|1166|1165.8|1163.2|1162.8|86597
1623416100000|2021-06-11 12:55:00|1165.4|1165|1166.8|1166.4|1167.8|1167.4|1165.4|1165|43070
1623416400000|2021-06-11 13:00:00|1167|1166.6|1168.4|1167.8|1169|1168.8|1166.6|1166.2|92778
1623416700000|2021-06-11 13:05:00|1168.2|1167.6|1169.4|1169|1171|1170.4|1167.8|1167.6|75228
1623417000000|2021-06-11 13:10:00|1169.6|1169.2|1168.2|1167.8|1169.8|1169.4|1167.4|1167|42280
1623417300000|2021-06-11 13:15:00|1168|1167.6|1168.6|1168.4|1168.6|1168.4|1167.4|1167|42494
1623417600000|2021-06-11 13:20:00|1168.8|1168.2|1168.4|1168|1168.8|1168.4|1167.4|1167|29258
1623417900000|2021-06-11 13:25:00|1168.6|1168.2|1171.2|1170.8|1171.2|1171|1167.8|1167.4|44771
1623418200000|2021-06-11 13:30:00|1171|1170.6|1172.2|1171.8|1174.2|1174|1170.4|1170|268180
1623418500000|2021-06-11 13:35:00|1172.4|1172|1173.8|1173.4|1176.4|1176|1172.2|1171.8|144134
1623418800000|2021-06-11 13:40:00|1173.6|1173.2|1171.8|1171.4|1175.6|1175.4|1171.4|1171.2|112934
1623419100000|2021-06-11 13:45:00|1171.6|1171.2|1168.8|1168.4|1171.8|1171.4|1168.6|1168.4|75994
1623419400000|2021-06-11 13:50:00|1168.6|1168.2|1171|1170.6|1171.8|1171.4|1167.8|1167.4|38133
1623419700000|2021-06-11 13:55:00|1170.8|1170.4|1170.2|1169.8|1171.8|1171.4|1168.4|1168.2|111368
1623420000000|2021-06-11 14:00:00|1170.4|1170|1173|1172.6|1173.8|1173.2|1170.4|1170|43962
1623420300000|2021-06-11 14:05:00|1172.8|1172.4|1170.4|1170|1173.4|1173|1170|1169.6|31555
1623420600000|2021-06-11 14:10:00|1170.2|1169.8|1169|1168.6|1170.4|1170|1168.2|1168|69048
1623420900000|2021-06-11 14:15:00|1168.8|1168.4|1167.4|1167|1169|1168.6|1167|1166.8|36767
1623421200000|2021-06-11 14:20:00|1167.2|1166.8|1165.4|1165|1167.2|1166.8|1164.6|1164.4|60736
1623421500000|2021-06-11 14:25:00|1165.2|1165.2|1165.2|1165|1165.8|1165.4|1164.4|1164|54720
1623421800000|2021-06-11 14:30:00|1165|1164.8|1166.8|1166.4|1167.2|1166.8|1165|1164.6|73075
1623422100000|2021-06-11 14:35:00|1167|1166.6|1166.8|1166.4|1168|1167.8|1166.6|1166.4|83500
1623422400000|2021-06-11 14:40:00|1167|1166.6|1167.6|1167.2|1168.4|1168|1166.8|1166.4|84675
1623422700000|2021-06-11 14:45:00|1167.8|1167.4|1168.4|1168.2|1169.4|1169.2|1167.8|1167.2|90524
1623423000000|2021-06-11 14:50:00|1168.6|1168.4|1169.8|1169.4|1169.8|1169.6|1168.2|1168|51228
1623423300000|2021-06-11 14:55:00|1170|1169.8|1170.2|1169.8|1171|1170.8|1169.4|1169.2|73379
1623423600000|2021-06-11 15:00:00|1170|1169.6|1171.6|1171.2|1171.6|1171.4|1169.6|1169.4|92911
1623423900000|2021-06-11 15:05:00|1171.4|1171|1171.6|1171.2|1172.4|1172.2|1171|1170.8|67108
1623424200000|2021-06-11 15:10:00|1171.4|1171|1171.2|1170.8|1171.8|1171.6|1170.6|1170.4|80639
1623424500000|2021-06-11 15:15:00|1171|1171|1170.8|1170.6|1172.4|1172|1170.8|1170.6|140547
1623424800000|2021-06-11 15:20:00|1171|1170.8|1169.4|1169|1171.6|1171.4|1169|1168.8|169705
1623425100000|2021-06-11 15:25:00|1169.2|1169.2|1169.6|1169.2|1170|1169.6|1168.4|1168|177680
1623654000000|2021-06-14 07:00:00|1167.8|1167.4|1171.8|1171.2|1172.2|1171.2|1165.8|1165|147446
1623654300000|2021-06-14 07:05:00|1172|1171.4|1166|1165.4|1172.8|1172|1165.6|1165|76906
1623654600000|2021-06-14 07:10:00|1166.2|1165.6|1172.8|1172.2|1173|1172.2|1166|1165.4|27796
1623654900000|2021-06-14 07:15:00|1173.2|1172.4|1173|1172.4|1176.6|1176.2|1172.6|1172|55930
1623655200000|2021-06-14 07:20:00|1173.2|1172.6|1171.8|1171.4|1173.6|1173|1170.8|1170.4|121510
1623655500000|2021-06-14 07:25:00|1171.6|1171.2|1172.8|1172.6|1173.4|1173|1171|1170.6|48890
1623655800000|2021-06-14 07:30:00|1173|1172.8|1174.6|1174|1174.8|1174.4|1172.4|1172|26707
1623656100000|2021-06-14 07:35:00|1174.4|1173.8|1174.8|1174.4|1175.2|1175|1173.2|1172.6|26519
1623656400000|2021-06-14 07:40:00|1174.6|1174.2|1174|1173.4|1174.6|1174.2|1173.6|1173.2|28314
1623656700000|2021-06-14 07:45:00|1174.2|1173.6|1172.8|1172.4|1174.6|1174|1172.2|1172|37026
1623657000000|2021-06-14 07:50:00|1172.4|1172|1173.2|1172.8|1173.4|1173|1171.6|1171.2|40480
1623657300000|2021-06-14 07:55:00|1173|1172.6|1172.6|1172.2|1173.2|1173|1172.2|1171.8|54642
1623657600000|2021-06-14 08:00:00|1172.4|1172|1169.8|1169.4|1172.6|1172.2|1168.8|1168.6|64087
1623657900000|2021-06-14 08:05:00|1170|1169.6|1167.8|1167.4|1170.4|1169.8|1167.8|1167.2|15538
1623658200000|2021-06-14 08:10:00|1168|1167.6|1168.4|1168|1168.8|1168.4|1167|1166.4|43431
1623658500000|2021-06-14 08:15:00|1168.2|1167.8|1167.8|1167.2|1168.8|1168.4|1167.4|1166.8|76355
1623658800000|2021-06-14 08:20:00|1168|1167.4|1168.4|1168|1168.4|1168|1166.6|1166.4|57953
1623659100000|2021-06-14 08:25:00|1168.2|1167.8|1168.8|1168.4|1169.6|1169.2|1167.2|1166.8|71315
1623659400000|2021-06-14 08:30:00|1168.6|1168.2|1169.4|1169|1170|1169.6|1168.4|1168|68875
1623659700000|2021-06-14 08:35:00|1169.2|1169.2|1169|1168.8|1169.6|1169.4|1167.6|1167.2|57449
1623660000000|2021-06-14 08:40:00|1168.8|1168.6|1168.6|1168.2|1169.6|1169.2|1168.2|1167.8|64867
1623660300000|2021-06-14 08:45:00|1168.4|1168|1168.8|1168.4|1169.6|1169.2|1167|1166.8|64559
1623660600000|2021-06-14 08:50:00|1168.6|1168.2|1169.2|1169|1169.4|1169|1168.2|1167.8|45646
1623660900000|2021-06-14 08:55:00|1169|1168.8|1170.4|1170|1170.8|1170.4|1168.6|1168.2|24635
1623661200000|2021-06-14 09:00:00|1170.6|1170.2|1171|1170.8|1171.6|1171.2|1170|1169.6|43658
1623661500000|2021-06-14 09:05:00|1170.8|1170.6|1171.6|1171.2|1172.2|1172|1170.8|1170.4|53899
1623661800000|2021-06-14 09:10:00|1171.4|1171|1170.2|1169.8|1171.8|1171.4|1170|1169.6|46585
1623662100000|2021-06-14 09:15:00|1170|1170|1169|1168.6|1170|1170|1168.4|1168|52339
1623662400000|2021-06-14 09:20:00|1168.8|1168.4|1168.8|1168.2|1169|1168.8|1168.2|1168|17408
1623662700000|2021-06-14 09:25:00|1168.6|1168.4|1168.4|1168|1168.8|1168.4|1167.8|1167.4|15040
1623663000000|2021-06-14 09:30:00|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1167.6|1167.2|21412
1623663300000|2021-06-14 09:35:00|1169|1168.6|1169.6|1169.2|1170|1169.6|1169|1168.6|20341
1623663600000|2021-06-14 09:40:00|1169.4|1169|1170|1169.8|1170.2|1170|1169.2|1169|9327
1623663900000|2021-06-14 09:45:00|1169.8|1169.6|1168|1167.6|1169.8|1169.8|1167.8|1167.4|35360
1623664200000|2021-06-14 09:50:00|1167.8|1167.8|1167.2|1166.6|1168.2|1167.8|1166.4|1166|15768
1623664500000|2021-06-14 09:55:00|1167|1166.8|1168.2|1167.8|1168.4|1168|1167|1166.8|28913
1623664800000|2021-06-14 10:00:00|1168|1167.6|1169.4|1169|1169.8|1169.4|1167.8|1167.6|27761
1623665100000|2021-06-14 10:05:00|1169.6|1169.2|1170.2|1169.8|1170.6|1170.2|1168.8|1168.6|13148
1623665400000|2021-06-14 10:10:00|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.2|1168.8|4299
1623665700000|2021-06-14 10:15:00|1169.6|1169.2|1169.2|1168.8|1169.6|1169.4|1168.8|1168.4|32827
1623666000000|2021-06-14 10:20:00|1169|1169|1167.6|1167.2|1169.2|1169|1167.2|1166.8|14359
1623666300000|2021-06-14 10:25:00|1167.4|1167|1168|1167.6|1168|1167.6|1167.2|1167|14643
1623666600000|2021-06-14 10:30:00|1168.2|1167.8|1169.6|1169.2|1169.6|1169.2|1167.4|1167|33727
1623666900000|2021-06-14 10:35:00|1169.4|1169|1169|1168.6|1169.8|1169.4|1168.8|1168.6|9583
1623667200000|2021-06-14 10:40:00|1169.2|1168.8|1169.2|1169|1170.4|1170|1168.8|1168.4|27219
1623667500000|2021-06-14 10:45:00|1169|1168.8|1169|1168.6|1169.2|1169|1168.6|1168.2|12309
1623667800000|2021-06-14 10:50:00|1169.2|1168.8|1169|1168.4|1169.2|1168.8|1168|1167.6|30201
1623668100000|2021-06-14 10:55:00|1169.2|1168.6|1169.8|1169.4|1170|1169.6|1169.2|1168.6|15792
1623668400000|2021-06-14 11:00:00|1170|1169|1170.4|1170|1170.6|1170.2|1169.6|1169|8029
1623668700000|2021-06-14 11:05:00|1170.2|1169.8|1170.8|1170.4|1170.8|1170.6|1169|1168.6|13999
1623669000000|2021-06-14 11:10:00|1170.6|1170.2|1168.8|1168.4|1171|1170.4|1168.8|1168.4|25516
1623669300000|2021-06-14 11:15:00|1169|1168.6|1167.6|1167.2|1169.8|1169.2|1167.4|1167|12323
1623669600000|2021-06-14 11:20:00|1167.4|1167.4|1168.2|1167.8|1168.2|1168|1167.2|1167|9284
1623669900000|2021-06-14 11:25:00|1168|1167.6|1168|1167.6|1168.6|1168.4|1167.6|1167.4|15631
1623670200000|2021-06-14 11:30:00|1168.2|1167.8|1166.4|1166.2|1168.2|1167.8|1166.2|1165.8|38508
1623670500000|2021-06-14 11:35:00|1166.6|1166|1165.4|1165|1166.6|1166|1165.2|1165|10889
1623670800000|2021-06-14 11:40:00|1165.2|1164.8|1164.8|1164.4|1165.8|1165.6|1164.6|1164.2|25534
1623671100000|2021-06-14 11:45:00|1165|1164.6|1164.4|1164|1165.6|1165.2|1164.4|1164|17256
1623671400000|2021-06-14 11:50:00|1164.2|1163.8|1164.4|1164|1165|1164.8|1164|1163.6|15053
1623671700000|2021-06-14 11:55:00|1164.6|1164.2|1165.8|1165.4|1166|1165.6|1164|1163.8|24314
1623672000000|2021-06-14 12:00:00|1166|1165.6|1166|1165.6|1166.4|1166|1165|1164.6|37089
1623672300000|2021-06-14 12:05:00|1165.8|1165.4|1165|1164.4|1165.8|1165.6|1164.6|1164.4|21822
1623672600000|2021-06-14 12:10:00|1165.2|1164.6|1165|1164.6|1165.8|1165.4|1165|1164.6|12739
1623672900000|2021-06-14 12:15:00|1164.8|1164.4|1165.4|1165|1165.6|1165.4|1164.2|1164|65522
1623673200000|2021-06-14 12:20:00|1165.6|1165.2|1167.4|1166.8|1167.6|1167.2|1165.6|1165|38058
1623673500000|2021-06-14 12:25:00|1167.2|1167|1167|1166.6|1168.4|1168|1166.6|1166.2|24643
1623673800000|2021-06-14 12:30:00|1167.2|1166.8|1166.2|1165.8|1167.2|1166.8|1166|1165.6|8919
1623674100000|2021-06-14 12:35:00|1166.4|1166|1166.2|1165.8|1167|1166.8|1165.6|1165.4|33247
1623674400000|2021-06-14 12:40:00|1166.4|1166|1167.2|1166.8|1167.4|1167|1166.4|1166|18254
1623674700000|2021-06-14 12:45:00|1167|1166.6|1166.8|1166.4|1167.4|1167|1166.2|1165.8|17431
1623675000000|2021-06-14 12:50:00|1167|1166.6|1167.6|1167.2|1168.2|1168|1167|1166.6|21448
1623675300000|2021-06-14 12:55:00|1167.8|1167.4|1169.6|1169|1169.6|1169|1167.6|1167.2|23729
1623675600000|2021-06-14 13:00:00|1169.4|1168.8|1168|1167.6|1169.4|1168.8|1167.6|1167.2|21078
1623675900000|2021-06-14 13:05:00|1168.2|1167.8|1168.4|1168|1168.6|1168.4|1167.4|1167|46420
1623676200000|2021-06-14 13:10:00|1168.2|1167.8|1167.2|1166.8|1168.4|1168.2|1166.6|1166.2|44596
1623676500000|2021-06-14 13:15:00|1167|1167|1166.6|1166.2|1167.8|1167.4|1166.6|1166|34296
1623676800000|2021-06-14 13:20:00|1166.8|1166.4|1165.6|1165.2|1166.8|1166.4|1165.4|1165|32169
1623677100000|2021-06-14 13:25:00|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.2|1165|13026
1623677400000|2021-06-14 13:30:00|1166.4|1166|1167.6|1167.2|1170.2|1169.8|1165.6|1165.2|59839
1623677700000|2021-06-14 13:35:00|1167.8|1167.4|1166.2|1165.8|1168.2|1167.8|1166|1165.6|31662
1623678000000|2021-06-14 13:40:00|1166.4|1166|1168.2|1167.6|1168.4|1168|1166.2|1165.8|16971
1623678300000|2021-06-14 13:45:00|1168|1167.4|1167.8|1167.4|1169.4|1169.2|1167|1166.6|28656
1623678600000|2021-06-14 13:50:00|1167.6|1167.2|1167.4|1166.8|1168.2|1167.8|1166.8|1166.4|20381
1623678900000|2021-06-14 13:55:00|1167.2|1167|1167.6|1167.2|1168.6|1168.2|1167.2|1166.8|14151
1623679200000|2021-06-14 14:00:00|1167.4|1167.4|1168.4|1168.2|1168.6|1168.4|1167|1166.8|27692
1623679500000|2021-06-14 14:05:00|1168.6|1168.4|1169.2|1168.8|1169.8|1169.2|1168|1167.8|105027
1623679800000|2021-06-14 14:10:00|1169|1169|1168.2|1167.8|1169.2|1169|1168.2|1167.8|47415
1623680100000|2021-06-14 14:15:00|1168.4|1168|1170.8|1170.4|1171.2|1171|1168.2|1167.8|28911
1623680400000|2021-06-14 14:20:00|1171|1170.6|1171.2|1171|1171.8|1171.6|1170.6|1170.2|34725
1623680700000|2021-06-14 14:25:00|1171.4|1170.8|1170.8|1170.4|1171.8|1171.4|1170.8|1170.4|30366
1623681000000|2021-06-14 14:30:00|1170.6|1170.2|1170|1169.6|1170.6|1170.4|1169.4|1169|76369
1623681300000|2021-06-14 14:35:00|1169.8|1169.4|1168.6|1168.2|1169.8|1169.6|1167.8|1167.6|57048
1623681600000|2021-06-14 14:40:00|1168.4|1168|1168.2|1168|1169|1168.6|1167.8|1167.4|49101
1623681900000|2021-06-14 14:45:00|1168|1167.8|1167|1166.4|1168.2|1167.8|1166.4|1166.2|64775
1623682200000|2021-06-14 14:50:00|1166.8|1166.6|1168|1167.6|1168.4|1168.2|1166.6|1166.2|78242
1623682500000|2021-06-14 14:55:00|1167.8|1167.8|1168.2|1167.8|1168.4|1168.2|1167.6|1167.4|25080
1623682800000|2021-06-14 15:00:00|1168|1167.6|1167.2|1167|1168.2|1168|1167|1166.6|27892
1623683100000|2021-06-14 15:05:00|1167|1166.8|1165.8|1165.4|1167.2|1167|1164.6|1164.2|207391
1623683400000|2021-06-14 15:10:00|1166|1165.6|1163.4|1163|1166|1165.6|1163.4|1163|199649
1623683700000|2021-06-14 15:15:00|1163.2|1162.8|1159.8|1159.4|1163.6|1163.4|1159.8|1159.2|161388
1623684000000|2021-06-14 15:20:00|1160|1159.6|1160|1159.6|1161.4|1161.2|1159.4|1159|184949
1623684300000|2021-06-14 15:25:00|1159.8|1159.4|1157|1156.4|1160.4|1159.8|1156.6|1155.8|225724
1623740400000|2021-06-15 07:00:00|1164.2|1160.6|1164|1163.6|1166|1165.2|1158|1157|148347
1623740700000|2021-06-15 07:05:00|1163.8|1163.4|1163.2|1162.6|1165.8|1165|1161.8|1161.2|81241
1623741000000|2021-06-15 07:10:00|1163|1162.8|1156.6|1156.2|1164|1163.2|1156.4|1156|67467
1623741300000|2021-06-15 07:15:00|1156.4|1156|1156.2|1155.6|1157.4|1156.8|1155.6|1155|37758
1623741600000|2021-06-15 07:20:00|1156.6|1155.8|1159|1158.6|1159.4|1158.8|1155.6|1155.2|72715
1623741900000|2021-06-15 07:25:00|1158.8|1158.4|1162|1161.6|1162.6|1162|1158.2|1157.8|50757
1623742200000|2021-06-15 07:30:00|1162.2|1161.8|1159.2|1158.8|1163|1162.6|1159.2|1158.8|49492
1623742500000|2021-06-15 07:35:00|1159|1158.6|1158.2|1158|1159.6|1159|1157.6|1157.2|29421
1623742800000|2021-06-15 07:40:00|1158|1157.8|1159.4|1159|1161.6|1161.2|1158|1157.6|47852
1623743100000|2021-06-15 07:45:00|1159.2|1158.8|1157.8|1157.4|1160|1159.6|1157.6|1157.2|47695
1623743400000|2021-06-15 07:50:00|1158|1157.6|1157.8|1157.4|1158.2|1157.8|1156.6|1156.4|62097
1623743700000|2021-06-15 07:55:00|1158|1157.2|1155.8|1155.2|1158.2|1157.8|1155|1154.8|50095
1623744000000|2021-06-15 08:00:00|1155.6|1155|1155.4|1154.8|1156.2|1155.8|1154.2|1154|60242
1623744300000|2021-06-15 08:05:00|1155.2|1154.6|1155.2|1154.8|1155.6|1155.4|1154.4|1154.2|57143
1623744600000|2021-06-15 08:10:00|1155.4|1154.6|1155.8|1155.4|1156.2|1155.6|1154.6|1154.4|70467
1623744900000|2021-06-15 08:15:00|1156|1155.6|1155.4|1155|1157.4|1157|1155.2|1154.8|30757
1623745200000|2021-06-15 08:20:00|1155.2|1154.8|1154|1153.6|1155.8|1155.4|1153.6|1153.4|22786
1623745500000|2021-06-15 08:25:00|1153.8|1153.8|1154.4|1154.2|1154.8|1154.4|1153.2|1152.8|21439
1623745800000|2021-06-15 08:30:00|1154.2|1154|1154.2|1153.8|1156.6|1156.2|1153.4|1153.2|64647
1623746100000|2021-06-15 08:35:00|1154|1154|1155.8|1155.4|1155.8|1155.6|1153.6|1153.4|40242
1623746400000|2021-06-15 08:40:00|1156|1155.6|1154.6|1154.4|1156.2|1155.8|1154.2|1153.8|7389
1623746700000|2021-06-15 08:45:00|1154.8|1154.2|1156.2|1155.8|1157|1156.8|1154.2|1154|33359
1623747000000|2021-06-15 08:50:00|1156|1155.6|1156|1155.6|1156.8|1156.4|1154.8|1154.4|11815
1623747300000|2021-06-15 08:55:00|1156.2|1155.8|1155.4|1155|1156.2|1156|1154.8|1154.6|55243
1623747600000|2021-06-15 09:00:00|1155.2|1154.8|1155.2|1155|1155.6|1155.4|1154.8|1154.6|63975
1623747900000|2021-06-15 09:05:00|1155.4|1155.2|1153|1152.8|1155.4|1155.2|1153|1152.6|56800
1623748200000|2021-06-15 09:10:00|1153.2|1152.6|1152.2|1151.8|1153.8|1153.4|1152|1151.8|21987
1623748500000|2021-06-15 09:15:00|1152|1152|1151|1150.8|1152.8|1152.4|1151|1150.6|46117
1623748800000|2021-06-15 09:20:00|1150.8|1150.6|1151.6|1151.2|1151.8|1151.4|1150.2|1150|46321
1623749100000|2021-06-15 09:25:00|1151|1150.8|1151.8|1151.4|1152.6|1152.2|1150.8|1150.4|156950
1623749400000|2021-06-15 09:30:00|1152|1151.2|1151.4|1151.2|1153.6|1153.2|1151.2|1151|104623
1623749700000|2021-06-15 09:35:00|1151.2|1151|1151.2|1151|1151.6|1151.4|1150.6|1150.4|40184
1623750000000|2021-06-15 09:40:00|1151.4|1150.8|1152.2|1151.8|1153|1152.6|1151.4|1150.8|28491
1623750300000|2021-06-15 09:45:00|1152|1151.6|1151.2|1151|1152.6|1152.4|1151.2|1151|22885
1623750600000|2021-06-15 09:50:00|1151.4|1150.8|1151.2|1150.8|1151.8|1151.4|1150.6|1150.4|15020
1623750900000|2021-06-15 09:55:00|1151.4|1151|1150.2|1150|1152|1151.8|1150.2|1150|77062
1623751200000|2021-06-15 10:00:00|1150.4|1150.2|1151|1150.6|1151.2|1151|1150.2|1150|38655
1623751500000|2021-06-15 10:05:00|1150.8|1150.4|1149.2|1149|1150.8|1150.4|1149.2|1149|123235
1623751800000|2021-06-15 10:10:00|1149|1148.8|1148.8|1148.4|1149.4|1149.2|1148.4|1148.2|63528
1623752100000|2021-06-15 10:15:00|1149|1148.6|1148.4|1148.2|1150.8|1150.6|1148.2|1148|282088
1623752400000|2021-06-15 10:20:00|1148.2|1148|1149.6|1149.2|1149.8|1149.4|1148.2|1147.8|42919
1623752700000|2021-06-15 10:25:00|1149.8|1149.4|1150|1149.8|1150.2|1150|1149.4|1149|27753
1623753000000|2021-06-15 10:30:00|1149.8|1149.6|1151.2|1151|1151.4|1151.2|1149.8|1149.4|20448
1623753300000|2021-06-15 10:35:00|1151|1150.8|1150.6|1150.2|1152.2|1152|1150.2|1150|42232
1623753600000|2021-06-15 10:40:00|1150.4|1150|1152.4|1152|1153.2|1152.8|1150.4|1150|24528
1623753900000|2021-06-15 10:45:00|1152.2|1151.8|1153.6|1153|1154.2|1153.8|1151.8|1151.4|13584
1623754200000|2021-06-15 10:50:00|1153.4|1152.8|1153.6|1153.2|1153.6|1153.4|1153|1152.6|16270
1623754500000|2021-06-15 10:55:00|1154|1153.4|1154.6|1154.2|1154.8|1154.6|1153.8|1153.4|33607
1623754800000|2021-06-15 11:00:00|1154.8|1153|1153.4|1152.8|1154.8|1153.8|1152.4|1152.2|30754
1623755100000|2021-06-15 11:05:00|1153.8|1153|1154|1153.6|1154.6|1154.2|1153.4|1153|53144
1623755400000|2021-06-15 11:10:00|1154.2|1153.8|1153.4|1153|1155|1154.6|1153.4|1153|18542
1623755700000|2021-06-15 11:15:00|1153.6|1153.2|1153|1152.6|1154.4|1154|1152.8|1152.6|27129
1623756000000|2021-06-15 11:20:00|1152.8|1152.8|1153|1152.4|1153.2|1153|1152.2|1152|28588
1623756300000|2021-06-15 11:25:00|1152.8|1152.6|1153|1152.6|1153.8|1153.4|1152.2|1151.6|30218
1623756600000|2021-06-15 11:30:00|1153.2|1152.8|1154.6|1154.2|1154.6|1154.4|1153.2|1152.6|12754
1623756900000|2021-06-15 11:35:00|1154.4|1154|1153.2|1153|1154.4|1154|1152.8|1152.4|38467
1623757200000|2021-06-15 11:40:00|1153.4|1152.8|1153|1152.6|1153.4|1153.2|1152.6|1152.4|10692
1623757500000|2021-06-15 11:45:00|1153.2|1152.8|1153.2|1152.8|1154.4|1153.8|1153|1152.6|6957
1623757800000|2021-06-15 11:50:00|1153|1152.6|1154.6|1154.2|1154.6|1154.4|1152|1151.6|54514
1623758100000|2021-06-15 11:55:00|1154.4|1154|1154.2|1153.8|1155|1154.6|1151.8|1151.4|250040
1623758400000|2021-06-15 12:00:00|1154.4|1154|1153.8|1153.6|1154.6|1154.2|1153.8|1153.4|54772
1623758700000|2021-06-15 12:05:00|1153.6|1153.4|1153.2|1152.8|1153.6|1153.4|1152.4|1152.2|29861
1623759000000|2021-06-15 12:10:00|1153.4|1153|1152.2|1151.8|1153.4|1153.2|1152.2|1151.8|36624
1623759300000|2021-06-15 12:15:00|1152|1151.6|1152.4|1152|1152.8|1152.6|1151.4|1151.2|26669
1623759600000|2021-06-15 12:20:00|1152.2|1151.8|1152.4|1152|1152.6|1152.4|1151.8|1151.4|19471
1623759900000|2021-06-15 12:25:00|1152.2|1152.2|1152|1151.6|1153|1152.8|1151.6|1151.2|37279
1623760200000|2021-06-15 12:30:00|1151.8|1151.4|1155.8|1155.4|1156.4|1155.8|1151.6|1151.2|87066
1623760500000|2021-06-15 12:35:00|1156|1155.6|1158.2|1157.8|1158.2|1157.8|1155.8|1155.4|36583
1623760800000|2021-06-15 12:40:00|1158|1157.6|1157|1156.4|1158|1157.6|1156.8|1156.2|35198
1623761100000|2021-06-15 12:45:00|1156.8|1156.2|1156.2|1155.8|1157.4|1157|1155.8|1155.4|27888
1623761400000|2021-06-15 12:50:00|1156.4|1156|1155.8|1155.4|1156.6|1156.2|1155.6|1155.2|24456
1623761700000|2021-06-15 12:55:00|1155.6|1155.6|1156.6|1156.2|1156.6|1156.2|1155.6|1155.4|25850
1623762000000|2021-06-15 13:00:00|1156.8|1156.4|1154.4|1154|1156.8|1156.6|1154.2|1153.8|42902
1623762300000|2021-06-15 13:05:00|1154.2|1154.2|1154.2|1153.8|1154.8|1154.2|1153.8|1153.2|19919
1623762600000|2021-06-15 13:10:00|1154|1153.6|1152.6|1152.2|1154.2|1153.8|1152.4|1152|22360
1623762900000|2021-06-15 13:15:00|1152.4|1152|1150.8|1150.6|1152.4|1152|1150.4|1150|27047
1623763200000|2021-06-15 13:20:00|1150.6|1150.4|1153.4|1153|1153.4|1153|1150.2|1150|44796
1623763500000|2021-06-15 13:25:00|1153.2|1152.8|1152|1151.6|1153.4|1153|1151.2|1150.8|38230
1623763800000|2021-06-15 13:30:00|1152.2|1151.8|1156.6|1156.4|1158|1157.6|1152.2|1151.8|80787
1623764100000|2021-06-15 13:35:00|1156.4|1156|1154.4|1153.8|1157.4|1156.8|1153.6|1153.2|89188
1623764400000|2021-06-15 13:40:00|1154.2|1153.6|1154.4|1154|1154.8|1154.4|1153.8|1153.4|64187
1623764700000|2021-06-15 13:45:00|1154.6|1154.2|1152.6|1152.2|1154.8|1154.4|1152.4|1152|57011
1623765000000|2021-06-15 13:50:00|1152.4|1152|1152.6|1152.2|1153.2|1153|1151.6|1151.4|41337
1623765300000|2021-06-15 13:55:00|1152.4|1152|1155.2|1154.8|1155.2|1154.8|1151.6|1151.2|41547
1623765600000|2021-06-15 14:00:00|1155.4|1155|1155|1154.6|1155.4|1155.2|1153.6|1153.2|66057
1623765900000|2021-06-15 14:05:00|1154.8|1154.4|1154|1153.8|1155.4|1155|1153.6|1153.2|24229
1623766200000|2021-06-15 14:10:00|1154.2|1154|1153.4|1152.8|1154.6|1154.4|1152.8|1152.4|29765
1623766500000|2021-06-15 14:15:00|1153.2|1153|1154.6|1154.2|1155.4|1155.2|1153.2|1153|20844
1623766800000|2021-06-15 14:20:00|1154.4|1154.4|1155.4|1155|1155.8|1155.6|1154.4|1154.2|13695
1623767100000|2021-06-15 14:25:00|1155.2|1154.8|1154.2|1153.6|1156.2|1155.6|1153.4|1153|34949
1623767400000|2021-06-15 14:30:00|1154|1153.4|1155.2|1154.8|1155.4|1155.2|1153.2|1152.8|39214
1623767700000|2021-06-15 14:35:00|1155|1154.6|1156.8|1156.4|1156.8|1156.4|1154.8|1154.4|29652
1623768000000|2021-06-15 14:40:00|1157|1156.6|1156.6|1156|1157|1156.8|1156.2|1155.8|22287
1623768300000|2021-06-15 14:45:00|1156.4|1155.8|1155.6|1155.2|1156.4|1156|1154.8|1154.4|47137
1623768600000|2021-06-15 14:50:00|1155.8|1155.4|1155.8|1155.4|1156.6|1156.2|1155.6|1155.2|8878
1623768900000|2021-06-15 14:55:00|1156|1155.6|1155.8|1155.6|1156.4|1156.2|1155.4|1155.2|23105
1623769200000|2021-06-15 15:00:00|1155.6|1155.4|1154.8|1154.4|1155.8|1155.6|1154.6|1154.4|21414
1623769500000|2021-06-15 15:05:00|1154.6|1154.2|1155.4|1155|1155.6|1155.2|1154.4|1154.2|23453
1623769800000|2021-06-15 15:10:00|1155.2|1154.8|1155.2|1155|1155.2|1155|1154.6|1154.4|35624
1623770100000|2021-06-15 15:15:00|1155|1154.8|1155.6|1155.4|1156.2|1155.8|1154.8|1154.6|22048
1623770400000|2021-06-15 15:20:00|1155.8|1155.2|1158.6|1158.2|1159|1158.6|1155.8|1155.2|79521
1623770700000|2021-06-15 15:25:00|1158.4|1158.4|1158.4|1158|1159.8|1159.6|1157.6|1157.4|94175
1623826800000|2021-06-16 07:00:00|1175|1170|1168|1167.2|1175|1173.8|1166.8|1165.4|194691
1623827100000|2021-06-16 07:05:00|1167.8|1167|1165.4|1165|1167.8|1167|1160.8|1160.4|147316
1623827400000|2021-06-16 07:10:00|1165.2|1164.8|1159.8|1159.2|1165.4|1164.8|1159.8|1159.2|140217
1623827700000|2021-06-16 07:15:00|1159.6|1159.4|1158.2|1158|1160|1159.4|1157|1156.6|83768
1623828000000|2021-06-16 07:20:00|1158|1157.8|1157.8|1157.4|1159.6|1159.2|1156.4|1156|118849
1623828300000|2021-06-16 07:25:00|1158|1157.6|1155.4|1155|1158.4|1157.8|1155|1154.8|43871
1623828600000|2021-06-16 07:30:00|1155.2|1155.2|1155.2|1154.6|1155.4|1155.2|1152.4|1152.2|154579
1623828900000|2021-06-16 07:35:00|1155|1154.4|1155.2|1154.6|1155.4|1155|1154|1153.6|49356
1623829200000|2021-06-16 07:40:00|1155|1154.8|1154.4|1154|1155.2|1154.8|1153.2|1153|42805
1623829500000|2021-06-16 07:45:00|1154.6|1154.2|1154.6|1154|1155.4|1154.8|1153.2|1153|71273
1623829800000|2021-06-16 07:50:00|1154.8|1154.2|1153.4|1152.8|1155|1154.8|1152.2|1152|81577
1623830100000|2021-06-16 07:55:00|1153.6|1153.2|1151.2|1150.8|1153.6|1153.4|1151|1150.8|95949
1623830400000|2021-06-16 08:00:00|1151.6|1151|1151|1150.4|1151.6|1151.4|1150|1149.8|58072
1623830700000|2021-06-16 08:05:00|1150.8|1150.6|1151|1150.6|1151.6|1151.2|1150|1149.8|34186
1623831000000|2021-06-16 08:10:00|1150.8|1150.4|1149.6|1149.2|1151|1150.8|1149.4|1149.2|17747
1623831300000|2021-06-16 08:15:00|1149.4|1149|1148.6|1148.2|1149.4|1149.2|1148.4|1148.2|36386
1623831600000|2021-06-16 08:20:00|1148.4|1148|1147.8|1147.4|1148.6|1148.2|1147.4|1147.2|46570
1623831900000|2021-06-16 08:25:00|1148|1147.6|1146.8|1146.6|1150.2|1150|1146.8|1146.6|108765
1623832200000|2021-06-16 08:30:00|1147|1146.8|1148.2|1147.8|1150.2|1149.8|1147|1146.6|110701
1623832500000|2021-06-16 08:35:00|1148.4|1148|1151|1150.6|1151.6|1151.2|1148.2|1147.8|39516
1623832800000|2021-06-16 08:40:00|1150.8|1150.4|1150|1149.6|1152.2|1151.8|1150|1149.6|37317
1623833100000|2021-06-16 08:45:00|1150.2|1150|1149.6|1149.2|1150.4|1150|1149.2|1148.8|44483
1623833400000|2021-06-16 08:50:00|1149.8|1149.4|1151.4|1150.8|1152|1151.6|1149.8|1149.4|15887
1623833700000|2021-06-16 08:55:00|1151.2|1150.6|1152|1151.4|1152|1151.6|1151|1150.6|13769
1623834000000|2021-06-16 09:00:00|1151.8|1151.6|1152.4|1152.2|1152.8|1152.4|1151.8|1151.4|22846
1623834300000|2021-06-16 09:05:00|1152.2|1152|1152.2|1151.8|1153|1152.6|1151.4|1151.2|57901
1623834600000|2021-06-16 09:10:00|1152|1151.6|1150.8|1150.4|1152.4|1152|1150.4|1150|103057
1623834900000|2021-06-16 09:15:00|1150.6|1150.2|1150.4|1150|1151.4|1151|1150.2|1150|9110
1623835200000|2021-06-16 09:20:00|1150.6|1150.2|1150.6|1150.2|1150.8|1150.6|1150.4|1150.2|10101
1623835500000|2021-06-16 09:25:00|1150.4|1150|1148.6|1148.2|1150.6|1150.2|1148.4|1148.2|51721
1623835800000|2021-06-16 09:30:00|1149|1148.4|1149.8|1149.4|1149.8|1149.6|1148.6|1148.2|45988
1623836100000|2021-06-16 09:35:00|1149.6|1149.6|1148.4|1148.2|1149.8|1149.6|1148.4|1148.2|16046
1623836400000|2021-06-16 09:40:00|1148.6|1148.4|1147.6|1147.4|1148.8|1148.6|1147.4|1147.2|44452
1623836700000|2021-06-16 09:45:00|1147.4|1147.2|1147|1146.6|1147.6|1147.2|1146.8|1146.6|30067
1623837000000|2021-06-16 09:50:00|1147.2|1146.8|1147.2|1147|1148|1147.8|1147.2|1146.8|14999
1623837300000|2021-06-16 09:55:00|1147.4|1147.2|1147.6|1147.2|1147.8|1147.4|1147|1146.8|15063
1623837600000|2021-06-16 10:00:00|1147.4|1147|1148.6|1148.4|1148.6|1148.4|1147.4|1147|38458
1623837900000|2021-06-16 10:05:00|1148.4|1148.2|1150.2|1149.8|1151|1150.6|1148|1147.6|31169
1623838200000|2021-06-16 10:10:00|1150.4|1150|1150.2|1149.8|1150.6|1150.4|1150|1149.8|10453
1623838500000|2021-06-16 10:15:00|1150|1149.6|1150.4|1150.2|1150.8|1150.6|1149.8|1149.4|24946
1623838800000|2021-06-16 10:20:00|1150.6|1150.4|1149.4|1149|1151.4|1151.2|1149.2|1148.8|45206
1623839100000|2021-06-16 10:25:00|1149.6|1149.2|1152|1151.6|1152|1151.8|1149.6|1149.2|15311
1623839400000|2021-06-16 10:30:00|1151.8|1151.8|1152.8|1152.4|1153.2|1153|1151.8|1151.6|28013
1623839700000|2021-06-16 10:35:00|1152.6|1152.2|1152|1151.8|1153.4|1153|1151.8|1151.6|21700
1623840000000|2021-06-16 10:40:00|1151.8|1151.6|1151.2|1151|1152.4|1152|1150|1149.8|48618
1623840300000|2021-06-16 10:45:00|1151.4|1150.8|1148.4|1148|1151.6|1151.2|1148.4|1148|49268
1623840600000|2021-06-16 10:50:00|1148.2|1147.8|1147|1146.6|1148.4|1147.8|1146.4|1146.2|106845
1623840900000|2021-06-16 10:55:00|1146.8|1146.4|1145.6|1145.4|1147|1146.8|1145.4|1145|76645
1623841200000|2021-06-16 11:00:00|1146.2|1145.8|1145.8|1145.4|1147.2|1146.8|1145.2|1145|39083
1623841500000|2021-06-16 11:05:00|1145.6|1145.6|1146.8|1146.4|1147|1146.6|1145.6|1145.4|8622
1623841800000|2021-06-16 11:10:00|1146.6|1146.2|1146.4|1146|1147|1146.6|1146|1145.8|16674
1623842100000|2021-06-16 11:15:00|1146.6|1146.2|1144.6|1144.2|1146.6|1146.2|1143.8|1143.6|81980
1623842400000|2021-06-16 11:20:00|1144.8|1144.4|1144.2|1143.8|1145.8|1145.4|1143.8|1143.4|28769
1623842700000|2021-06-16 11:25:00|1144|1143.6|1142.8|1142.6|1145.4|1145|1142.6|1142.2|106016
1623843000000|2021-06-16 11:30:00|1143|1142.8|1142|1141.4|1143.2|1142.8|1141.2|1141|63861
1623843300000|2021-06-16 11:35:00|1141.8|1141.2|1141.6|1141.4|1142|1141.6|1141|1140.8|30407
1623843600000|2021-06-16 11:40:00|1141.4|1141.2|1141.8|1141.4|1142|1141.6|1140.8|1140.4|27267
1623843900000|2021-06-16 11:45:00|1141.6|1141.2|1140.8|1140.4|1142|1141.8|1140.4|1140|39389
1623844200000|2021-06-16 11:50:00|1141|1140.6|1140.8|1140.4|1141.4|1141|1140.6|1140.2|54583
1623844500000|2021-06-16 11:55:00|1141|1140.6|1141.6|1141.4|1142.6|1142.2|1140.8|1140.6|26844
1623844800000|2021-06-16 12:00:00|1141.4|1141.2|1141|1140.8|1141.8|1141.6|1140.8|1140.6|16446
1623845100000|2021-06-16 12:05:00|1140.8|1140.6|1140|1139.6|1141.6|1141.4|1139.6|1139.2|128001
1623845400000|2021-06-16 12:10:00|1139.8|1139.8|1141.4|1141.2|1141.8|1141.4|1139.8|1139.8|36408
1623845700000|2021-06-16 12:15:00|1135|1141|1138.4|1138|1141|1141.2|1135|1134.2|652264
1623846000000|2021-06-16 12:20:00|1138.2|1137.8|1137.2|1136.8|1138.2|1138|1136.8|1136.4|105980
1623846300000|2021-06-16 12:25:00|1137.4|1137|1136.2|1136|1137.8|1137.2|1136.2|1136|48914
1623846600000|2021-06-16 12:30:00|1136.4|1136.2|1135.8|1135.6|1137.2|1137|1135.6|1135.4|133149
1623846900000|2021-06-16 12:35:00|1135.6|1135.4|1133.8|1133.4|1135.8|1135.6|1133.4|1133.2|77178
1623847200000|2021-06-16 12:40:00|1133.6|1133.2|1133.6|1133.4|1134.2|1133.8|1132.6|1132.4|66519
1623847500000|2021-06-16 12:45:00|1133.4|1133.2|1130.8|1130.6|1133.8|1133.4|1130.8|1130.6|101028
1623847800000|2021-06-16 12:50:00|1131|1130.8|1131.2|1130.8|1131.8|1131.4|1130|1129.8|140710
1623848100000|2021-06-16 12:55:00|1131.4|1131|1131.4|1131.2|1132.4|1132|1131.2|1131|90444
1623848400000|2021-06-16 13:00:00|1131.2|1131|1131.6|1131.2|1132.6|1132|1130.4|1130.2|102065
1623848700000|2021-06-16 13:05:00|1131.8|1131.4|1130|1129.8|1131.8|1131.4|1130|1129.8|79859
1623849000000|2021-06-16 13:10:00|1130.2|1130|1132.8|1132.4|1132.8|1132.4|1130.2|1129.8|62640
1623849300000|2021-06-16 13:15:00|1132.6|1132.2|1137.2|1136.8|1137.2|1137|1132.4|1132.2|107444
1623849600000|2021-06-16 13:20:00|1137|1137|1138.8|1138.2|1139.4|1139.2|1137|1137|67685
1623849900000|2021-06-16 13:25:00|1139|1138.4|1138.8|1138.4|1139.6|1139|1137.8|1137.4|92966
1623850200000|2021-06-16 13:30:00|1138.6|1138.2|1136.8|1136.6|1139.2|1139|1134.2|1133.6|220908
1623850500000|2021-06-16 13:35:00|1137|1136.4|1133|1132.6|1137|1136.8|1132.8|1132.4|102247
1623850800000|2021-06-16 13:40:00|1132.8|1132.4|1132.4|1132|1133.2|1132.8|1131.2|1131|45129
1623851100000|2021-06-16 13:45:00|1132.2|1132.2|1131|1130.6|1132.4|1132.2|1130.8|1130.4|49991
1623851400000|2021-06-16 13:50:00|1130.8|1130.4|1130.6|1130.2|1131.4|1131|1130.4|1130|52259
1623851700000|2021-06-16 13:55:00|1130.8|1130.4|1132.2|1132|1132.6|1132.2|1130.4|1130.2|44550
1623852000000|2021-06-16 14:00:00|1132.4|1132.2|1131.8|1131.4|1133.6|1133.2|1130.4|1130|66446
1623852300000|2021-06-16 14:05:00|1132|1131.6|1131.4|1131.2|1133.6|1133|1131.4|1131|53964
1623852600000|2021-06-16 14:10:00|1131.8|1131.4|1129.8|1129.4|1132.2|1131.8|1129.8|1129.4|151473
1623852900000|2021-06-16 14:15:00|1129.6|1129.2|1127.6|1127.4|1130.8|1130.4|1127.2|1126.8|218486
1623853200000|2021-06-16 14:20:00|1127.4|1127.2|1128.2|1127.8|1128.6|1128.2|1125.6|1125.2|238255
1623853500000|2021-06-16 14:25:00|1127.8|1127.6|1129.4|1129|1130.6|1130.4|1127.8|1127.6|70194
1623853800000|2021-06-16 14:30:00|1129.2|1128.8|1129.8|1129.6|1130.4|1130|1129.2|1128.8|74641
1623854100000|2021-06-16 14:35:00|1129.6|1129.4|1129.8|1129.4|1130.2|1129.8|1127.8|1127.4|42047
1623854400000|2021-06-16 14:40:00|1130|1129.6|1130.4|1130|1130.4|1130|1129.4|1129.2|93890
1623854700000|2021-06-16 14:45:00|1130.2|1129.8|1130|1129.8|1131|1130.8|1129.6|1129.2|80935
1623855000000|2021-06-16 14:50:00|1130.2|1130|1129.8|1129.4|1130.2|1130|1129.2|1128.8|86423
1623855300000|2021-06-16 14:55:00|1130|1129.6|1128.8|1128.4|1130.2|1129.8|1128.6|1128.2|116723
1623855600000|2021-06-16 15:00:00|1129|1128.6|1130.6|1130.4|1131.2|1131|1128.8|1128.4|84116
1623855900000|2021-06-16 15:05:00|1130.8|1130.6|1131.6|1131.4|1132.4|1132.2|1129.8|1129.6|96291
1623856200000|2021-06-16 15:10:00|1131.8|1131.6|1131.2|1130.8|1132.2|1132|1130.8|1130.6|75003
1623856500000|2021-06-16 15:15:00|1131|1130.6|1132.6|1132.2|1132.8|1132.4|1130.4|1130.2|131242
1623856800000|2021-06-16 15:20:00|1133|1132.4|1131.4|1131|1133.4|1132.8|1131|1130.8|115146
1623857100000|2021-06-16 15:25:00|1131.2|1130.8|1131|1130.4|1132.4|1132|1131|1130.4|166469
1623913200000|2021-06-17 07:00:00|1151|1150|1149|1148.2|1156.8|1156.2|1148|1147.2|443283
1623913500000|2021-06-17 07:05:00|1149.2|1148.4|1153.6|1153.2|1155.4|1154.6|1146.6|1145.8|195970
1623913800000|2021-06-17 07:10:00|1153.4|1153|1157.2|1157|1160|1159.6|1152.6|1151.6|141267
1623914100000|2021-06-17 07:15:00|1157|1156.8|1156.8|1156.4|1157.6|1157.2|1154.4|1153.8|152059
1623914400000|2021-06-17 07:20:00|1157|1156.6|1160.8|1160.4|1160.8|1160.6|1155.4|1154.8|216846
1623914700000|2021-06-17 07:25:00|1161|1160.6|1160.8|1160.4|1162.6|1162|1159.4|1159|125127
1623915000000|2021-06-17 07:30:00|1161|1160.6|1159.8|1159.2|1161.2|1160.8|1157.8|1157.4|305007
1623915300000|2021-06-17 07:35:00|1159.6|1159.4|1159.6|1159.2|1162|1161.6|1158.8|1158.2|75074
1623915600000|2021-06-17 07:40:00|1159.4|1159|1157.4|1157|1159.6|1159.2|1156.6|1156|74082
1623915900000|2021-06-17 07:45:00|1157.6|1157.2|1160.6|1160.2|1162.6|1162.2|1157.2|1157|104485
1623916200000|2021-06-17 07:50:00|1160.8|1160.4|1159.8|1159.6|1161.2|1160.8|1158|1157.8|157704
1623916500000|2021-06-17 07:55:00|1159.6|1159.4|1161|1160.6|1162.6|1162.2|1159.4|1159|162230
1623916800000|2021-06-17 08:00:00|1161.2|1160.8|1164.6|1164.2|1165.6|1165.2|1161|1160.8|91531
1623917100000|2021-06-17 08:05:00|1164.8|1164.4|1161.6|1161.2|1165.4|1164.8|1161|1160.6|94318
1623917400000|2021-06-17 08:10:00|1161.8|1161.4|1164|1163.6|1165|1164.6|1161.4|1161.2|76212
1623917700000|2021-06-17 08:15:00|1163.8|1163.4|1165.2|1164.8|1165.4|1165.2|1163.6|1163.2|85749
1623918000000|2021-06-17 08:20:00|1165.4|1165|1167.6|1167|1167.6|1167.4|1164.8|1164.6|89653
1623918300000|2021-06-17 08:25:00|1167.8|1167.2|1166.6|1166|1168.4|1168|1166.2|1165.8|72621
1623918600000|2021-06-17 08:30:00|1166|1165.8|1169.8|1169.4|1170.4|1170.2|1165.8|1165.6|182883
1623918900000|2021-06-17 08:35:00|1169.6|1169.6|1164.8|1164.6|1169.6|1169.6|1163.8|1163.4|159087
1623919200000|2021-06-17 08:40:00|1165|1164.4|1167.6|1167.2|1167.8|1167.2|1163.8|1163.2|81831
1623919500000|2021-06-17 08:45:00|1167.8|1167.4|1169.4|1169|1169.6|1169.2|1167.2|1166.8|51494
1623919800000|2021-06-17 08:50:00|1169.2|1168.8|1169.8|1169.2|1170|1169.8|1168.2|1167.8|103540
1623920100000|2021-06-17 08:55:00|1169.6|1169|1170.6|1170.4|1171.2|1170.8|1168.8|1168.4|63762
1623920400000|2021-06-17 09:00:00|1171|1170.6|1173|1172.4|1173|1172.6|1171|1170.4|202844
1623920700000|2021-06-17 09:05:00|1172.8|1172.6|1173.2|1172.8|1173.8|1173.6|1172|1171.6|52828
1623921000000|2021-06-17 09:10:00|1173.4|1173|1165.2|1164.6|1174|1173.6|1161|1160.6|854370
1623921300000|2021-06-17 09:15:00|1165.4|1164.8|1172.4|1171.8|1173.2|1172.6|1165.4|1164.8|179025
1623921600000|2021-06-17 09:20:00|1172.2|1171.6|1171.8|1171.2|1172.8|1172.4|1170.8|1170.6|34763
1623921900000|2021-06-17 09:25:00|1171.6|1171.4|1170.4|1170|1172.2|1171.8|1169.4|1169|54068
1623922200000|2021-06-17 09:30:00|1170.2|1169.8|1168.4|1167.8|1170.2|1170|1168.4|1167.8|46629
1623922500000|2021-06-17 09:35:00|1168.6|1168|1169.8|1169.4|1170.4|1170.2|1168.6|1168|48477
1623922800000|2021-06-17 09:40:00|1169.6|1169.2|1167.2|1166.8|1169.6|1169.2|1167|1166.8|52301
1623923100000|2021-06-17 09:45:00|1167|1166.6|1165.6|1165.2|1167.4|1167|1165.4|1165.2|29691
1623923400000|2021-06-17 09:50:00|1165.8|1165.4|1166|1165.6|1166.6|1166.2|1165.6|1165.4|10486
1623923700000|2021-06-17 09:55:00|1166.2|1166|1166|1165.6|1167.6|1167.2|1165.6|1165.2|39616
1623924000000|2021-06-17 10:00:00|1166.2|1165.8|1166.6|1166.4|1167|1166.6|1166.2|1165.8|27177
1623924300000|2021-06-17 10:05:00|1166.8|1166.6|1165.4|1165.2|1168|1167.8|1165.4|1165|18728
1623924600000|2021-06-17 10:10:00|1165.6|1165|1164.8|1164.4|1166.6|1166.2|1164.2|1163.8|35226
1623924900000|2021-06-17 10:15:00|1165|1164.6|1166.6|1166.2|1166.6|1166.2|1164.8|1164.2|6700
1623925200000|2021-06-17 10:20:00|1166.4|1166|1166.6|1166.2|1167.6|1167.2|1166.2|1165.8|12628
1623925500000|2021-06-17 10:25:00|1166.8|1166.4|1169.4|1168.8|1169.4|1169|1166.8|1166.4|31640
1623925800000|2021-06-17 10:30:00|1169.2|1168.6|1169|1168.6|1169.6|1169.4|1168.6|1168.2|30082
1623926100000|2021-06-17 10:35:00|1169.2|1168.8|1166.6|1166.4|1169.2|1169|1166.6|1166.2|64114
1623926400000|2021-06-17 10:40:00|1166.4|1166.2|1167.2|1166.8|1168|1167.6|1166.2|1166|38056
1623926700000|2021-06-17 10:45:00|1167.4|1167|1168.2|1167.6|1169.4|1169|1167.4|1167|21871
1623927000000|2021-06-17 10:50:00|1168|1167.8|1165.4|1165|1168.6|1168|1165.4|1165|33907
1623927300000|2021-06-17 10:55:00|1165.6|1165.2|1166.6|1166.4|1167|1166.8|1165.2|1164.8|21213
1623927600000|2021-06-17 11:00:00|1166.4|1166.2|1165.2|1165|1167.6|1166.6|1164.8|1164.6|12606
1623927900000|2021-06-17 11:05:00|1165.4|1165.2|1167.8|1167.4|1168.4|1168.2|1165.4|1165|43017
1623928200000|2021-06-17 11:10:00|1168|1167.6|1166.8|1166.4|1168|1167.8|1166.4|1166.2|31252
1623928500000|2021-06-17 11:15:00|1166.6|1166.2|1165.8|1165.4|1167|1166.6|1165.4|1165|27397
1623928800000|2021-06-17 11:20:00|1166|1165.6|1167.2|1166.8|1167.2|1167|1165.4|1165|24680
1623929100000|2021-06-17 11:25:00|1167|1166.6|1169|1168.4|1169|1168.8|1166.6|1166.2|21048
1623929400000|2021-06-17 11:30:00|1168.8|1168.2|1169.4|1169|1169.8|1169.4|1167.6|1167.2|44029
1623929700000|2021-06-17 11:35:00|1169.2|1169.2|1168.2|1167.8|1169.4|1169.2|1167.4|1167|56570
1623930000000|2021-06-17 11:40:00|1168|1167.6|1169.4|1169|1169.8|1169.6|1167.4|1167|137948
1623930300000|2021-06-17 11:45:00|1169.6|1169.2|1168.8|1168.4|1169.6|1169.2|1167.8|1167.4|34250
1623930600000|2021-06-17 11:50:00|1168.6|1168.2|1167.8|1167.6|1168.6|1168.2|1166.4|1166|12821
1623930900000|2021-06-17 11:55:00|1167.6|1167.4|1167.4|1167|1168|1167.8|1167|1166.6|16464
1623931200000|2021-06-17 12:00:00|1167.2|1166.8|1167.4|1167.2|1168|1167.8|1167.2|1166.8|15248
1623931500000|2021-06-17 12:05:00|1167.2|1167|1168.4|1168|1169|1168.6|1167|1166.6|38763
1623931800000|2021-06-17 12:10:00|1168.6|1168.2|1168|1167.6|1169.4|1169.2|1167.6|1167.2|42214
1623932100000|2021-06-17 12:15:00|1168.2|1167.8|1167.2|1167|1168.2|1168|1166.8|1166.4|17149
1623932400000|2021-06-17 12:20:00|1167|1166.8|1167.2|1166.8|1168.4|1167.8|1166.8|1166.4|42149
1623932700000|2021-06-17 12:25:00|1167.4|1167|1167|1166.4|1167.6|1167.2|1165.8|1165.4|52585
1623933000000|2021-06-17 12:30:00|1166.8|1166.6|1165|1164.6|1166.8|1166.6|1164|1163.6|74368
1623933300000|2021-06-17 12:35:00|1165.2|1164.8|1164.8|1164.4|1165.4|1165|1164.2|1164|83905
1623933600000|2021-06-17 12:40:00|1165|1164.6|1164.2|1163.8|1165.8|1165.6|1162.8|1162.4|58264
1623933900000|2021-06-17 12:45:00|1164|1164|1166.2|1166|1166.2|1166|1163.8|1163.4|54457
1623934200000|2021-06-17 12:50:00|1166.4|1165.8|1166.4|1166|1168.2|1168|1165|1164.8|126936
1623934500000|2021-06-17 12:55:00|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1164.2|1163.8|98987
1623934800000|2021-06-17 13:00:00|1166.2|1165.8|1166.8|1166.4|1167.2|1167|1165.2|1164.8|59773
1623935100000|2021-06-17 13:05:00|1166.6|1166.2|1166.4|1166|1167.2|1166.8|1166.2|1166|55485
1623935400000|2021-06-17 13:10:00|1166.2|1165.8|1166.2|1165.8|1166.8|1166.4|1165.8|1165.6|22330
1623935700000|2021-06-17 13:15:00|1166.4|1166|1165.4|1165|1166.4|1166.2|1164.8|1164.2|87191
1623936000000|2021-06-17 13:20:00|1165.2|1164.8|1164.8|1164.2|1165.6|1165.4|1163.8|1163.4|41167
1623936300000|2021-06-17 13:25:00|1165|1164.4|1164.8|1164.4|1166.2|1166|1164.4|1164|48309
1623936600000|2021-06-17 13:30:00|1165|1164.6|1165|1164.6|1165.8|1165.6|1163.8|1163.4|113054
1623936900000|2021-06-17 13:35:00|1164.8|1164.4|1166|1165.6|1166.2|1166|1164.2|1163.8|131099
1623937200000|2021-06-17 13:40:00|1165.8|1165.4|1161.4|1161|1165.8|1165.6|1161.2|1161|103122
1623937500000|2021-06-17 13:45:00|1161.2|1160.8|1158.2|1157.8|1161.4|1161.2|1158.2|1157.8|110440
1623937800000|2021-06-17 13:50:00|1157.6|1157.4|1158.2|1157.8|1158.8|1158.6|1156.8|1156.4|131197
1623938100000|2021-06-17 13:55:00|1158.4|1157.6|1158.4|1158.2|1159|1158.4|1157.2|1156.8|57458
1623938400000|2021-06-17 14:00:00|1158.8|1158.4|1156.8|1156.4|1160.8|1160.2|1156.4|1156|251916
1623938700000|2021-06-17 14:05:00|1157|1156.6|1157.4|1156.8|1160.8|1160.6|1155.2|1155|987586
1623939000000|2021-06-17 14:10:00|1157.6|1157|1156|1155.6|1158.8|1158.2|1155.6|1155.2|143467
1623939300000|2021-06-17 14:15:00|1156.4|1155.8|1155.4|1155|1157.6|1157.4|1154.6|1154.4|123818
1623939600000|2021-06-17 14:20:00|1155.6|1155.2|1152.6|1152.4|1155.8|1155.4|1152.4|1151.8|114151
1623939900000|2021-06-17 14:25:00|1152.4|1152.2|1149.6|1149.4|1152.6|1152.2|1149.6|1149.2|99222
1623940200000|2021-06-17 14:30:00|1149.8|1149.6|1146|1145.4|1150.6|1150.2|1145.6|1145.4|162906
1623940500000|2021-06-17 14:35:00|1145.8|1145.6|1142.8|1142.4|1145.8|1145.6|1142.6|1142.2|143994
1623940800000|2021-06-17 14:40:00|1143|1142.6|1146.2|1145.8|1147.2|1147|1143|1142.6|221537
1623941100000|2021-06-17 14:45:00|1146|1145.6|1142.8|1142.4|1146.2|1145.8|1142.4|1142|102009
1623941400000|2021-06-17 14:50:00|1142.6|1142.2|1142.6|1142.2|1144.4|1144|1142|1141.8|135992
1623941700000|2021-06-17 14:55:00|1142.4|1142|1139.8|1139.4|1142.6|1142.4|1139.6|1139|170590
1623942000000|2021-06-17 15:00:00|1140|1139.6|1139.2|1138.8|1140.8|1140.4|1138.6|1138.4|142601
1623942300000|2021-06-17 15:05:00|1139|1138.6|1137.6|1137.4|1139.2|1138.8|1137.2|1137|105553
1623942600000|2021-06-17 15:10:00|1137.8|1137.6|1134.2|1133.8|1138|1137.8|1133.8|1133.4|193604
1623942900000|2021-06-17 15:15:00|1134.4|1134|1136.4|1136.2|1137.2|1136.8|1133.4|1133|226487
1623943200000|2021-06-17 15:20:00|1136.2|1136|1135|1134.6|1136.8|1136.6|1134.4|1134.2|197112
1623943500000|2021-06-17 15:25:00|1134.8|1134.4|1133.8|1133.2|1135.6|1135.2|1133.2|1132.8|303860
1623999600000|2021-06-18 07:00:00|1126.2|1125|1129.4|1128.8|1130.8|1130|1122.4|1122|365514
1623999900000|2021-06-18 07:05:00|1129.6|1129|1131|1130.4|1132|1131.4|1127.2|1126.6|96081
1624000200000|2021-06-18 07:10:00|1130.8|1130.2|1123.8|1123.2|1131|1130.4|1123.6|1123.2|115732
1624000500000|2021-06-18 07:15:00|1123.6|1123|1121.6|1121|1123.6|1123|1120.2|1120|233404
1624000800000|2021-06-18 07:20:00|1121.4|1121.2|1124.8|1124.2|1127|1126.6|1120.6|1120.2|104145
1624001100000|2021-06-18 07:25:00|1125|1124.4|1120|1119.6|1125|1124.6|1118.4|1118.2|159013
1624001400000|2021-06-18 07:30:00|1119.8|1119.8|1120.2|1119.8|1120.8|1120.2|1118.6|1118.2|146647
1624001700000|2021-06-18 07:35:00|1120.4|1120|1123.2|1122.6|1125|1124.6|1120.4|1119.8|40723
1624002000000|2021-06-18 07:40:00|1123|1122.4|1122.6|1122.2|1123.4|1123|1122|1121.8|26065
1624002300000|2021-06-18 07:45:00|1122.4|1122|1120.6|1120.2|1122.4|1122|1119.8|1119.4|65192
1624002600000|2021-06-18 07:50:00|1120.8|1120.4|1121.4|1121|1121.4|1121|1118.8|1118.4|95455
1624002900000|2021-06-18 07:55:00|1121.6|1121.2|1123.4|1123|1124|1123.6|1121.4|1121.2|57490
1624003200000|2021-06-18 08:00:00|1123.2|1122.8|1120|1119.6|1123.2|1122.8|1119.6|1119.4|119814
1624003500000|2021-06-18 08:05:00|1119.8|1119.4|1121|1120.8|1121.4|1120.8|1119.4|1119|26625
1624003800000|2021-06-18 08:10:00|1121.2|1120.6|1120.6|1120.4|1123|1122.8|1120.2|1119.8|100149
1624004100000|2021-06-18 08:15:00|1120.4|1120.2|1119.8|1119.4|1121|1120.8|1119.4|1119.2|51702
1624004400000|2021-06-18 08:20:00|1119.6|1119.2|1119|1118.6|1119.8|1119.6|1118|1117.6|74622
1624004700000|2021-06-18 08:25:00|1119.2|1118.8|1119.6|1119.2|1120|1119.6|1118|1117.8|126709
1624005000000|2021-06-18 08:30:00|1119.4|1119|1123|1122.6|1123|1122.6|1119.4|1118.8|97638
1624005300000|2021-06-18 08:35:00|1122.8|1122.8|1122.6|1122.2|1124.8|1124.4|1122|1121.8|39148
1624005600000|2021-06-18 08:40:00|1122.8|1122.4|1121|1120.6|1124.6|1124.2|1120.2|1120|98585
1624005900000|2021-06-18 08:45:00|1121.2|1120.8|1121.8|1121.4|1122|1121.6|1120|1119.8|96992
1624006200000|2021-06-18 08:50:00|1122|1121.6|1124.2|1123.8|1124.2|1123.8|1121.4|1121.2|95345
1624006500000|2021-06-18 08:55:00|1124|1124|1125.2|1124.8|1126.8|1126.6|1124|1124|72592
1624006800000|2021-06-18 09:00:00|1125|1124.6|1125.2|1124.8|1125.8|1125.4|1124.6|1124.2|18922
1624007100000|2021-06-18 09:05:00|1125.4|1125|1125.6|1125.2|1126.8|1126.4|1124.8|1124.6|35583
1624007400000|2021-06-18 09:10:00|1125.4|1125|1125.2|1125|1126|1125.6|1124.6|1124|19022
1624007700000|2021-06-18 09:15:00|1125.4|1125.2|1125.8|1125.4|1127|1126.6|1125|1124.8|46213
1624008000000|2021-06-18 09:20:00|1125.6|1125.2|1125.4|1125|1125.8|1125.6|1125|1124.8|11479
1624008300000|2021-06-18 09:25:00|1125.6|1125.2|1125.6|1125.2|1126.4|1126|1124|1123.8|35796
1624008600000|2021-06-18 09:30:00|1125.8|1125.4|1124.6|1124.4|1125.8|1125.4|1122.2|1122|47804
1624008900000|2021-06-18 09:35:00|1124.8|1124.2|1126|1125.4|1126.4|1125.8|1124|1123.8|22825
1624009200000|2021-06-18 09:40:00|1125.8|1125.6|1125.6|1125.2|1127|1126.4|1124.4|1124|81895
1624009500000|2021-06-18 09:45:00|1125.4|1125|1123.4|1122.8|1125.8|1125.4|1123.2|1122.8|123431
1624009800000|2021-06-18 09:50:00|1123.6|1123|1119.4|1119|1123.6|1123.4|1116.6|1116.2|2085152
1624010100000|2021-06-18 09:55:00|1119.6|1119.2|1120.8|1120.4|1121.6|1121.2|1118.6|1118|1691210
1624010400000|2021-06-18 10:00:00|1121|1120.6|1121.2|1120.6|1121.6|1121.4|1118|1117.6|216763
1624010700000|2021-06-18 10:05:00|1121|1120.4|1123|1122.4|1124.4|1123.8|1119.6|1119.2|161105
1624011000000|2021-06-18 10:10:00|1122.8|1122.2|1119.4|1118.8|1122.8|1122.4|1118.4|1118|132876
1624011300000|2021-06-18 10:15:00|1119.2|1119|1118.6|1118.2|1121|1120.6|1117.8|1117.2|63775
1624011600000|2021-06-18 10:20:00|1118.8|1118.4|1118.8|1118.4|1120|1119.8|1117.8|1117.4|50948
1624011900000|2021-06-18 10:25:00|1118.6|1118.2|1118.8|1118.4|1120.4|1120.2|1117.6|1117.2|61129
1624012200000|2021-06-18 10:30:00|1118.6|1118.2|1118|1117.4|1118.6|1118.2|1117.2|1116.8|49696
1624012500000|2021-06-18 10:35:00|1118.2|1117.6|1121.6|1121.2|1121.8|1121.2|1117.6|1117.2|47196
1624012800000|2021-06-18 10:40:00|1121.8|1121.4|1123.6|1123.2|1124|1123.8|1120.8|1120.6|46941
1624013100000|2021-06-18 10:45:00|1123.4|1123|1121.2|1120.8|1124|1123.4|1120.8|1120.6|69373
1624013400000|2021-06-18 10:50:00|1121|1120.6|1116.6|1116.2|1121|1120.6|1116.2|1116|149768
1624013700000|2021-06-18 10:55:00|1116.4|1116|1116|1115.6|1116.6|1116.4|1113.4|1113.2|163496
1624014300000|2021-06-18 11:05:00|1114|1113.8|1113.6|1113.2|1117|1116.8|1112.4|1112|277425
1624014600000|2021-06-18 11:10:00|1113.8|1113|1114.4|1114|1115|1114.6|1113|1112.8|52236
1624014900000|2021-06-18 11:15:00|1114.2|1113.8|1112.2|1111.8|1114.6|1114.2|1111.6|1111.2|93871
1624015200000|2021-06-18 11:20:00|1112.4|1112|1113.6|1113.2|1114.2|1113.8|1111.8|1111.6|75763
1624015500000|2021-06-18 11:25:00|1113.4|1113|1114.8|1114.2|1115|1114.8|1113.2|1112.8|34110
1624015800000|2021-06-18 11:30:00|1114.6|1114|1113.4|1113|1115.6|1115.2|1112.8|1112.4|26075
1624016100000|2021-06-18 11:35:00|1113.2|1112.8|1113.2|1112.6|1113.4|1113|1111.2|1111|58876
1624016400000|2021-06-18 11:40:00|1113|1112.8|1113.4|1113|1114|1113.6|1112.4|1112|19851
1624016700000|2021-06-18 11:45:00|1113.2|1112.8|1112.8|1112.4|1114.6|1114.4|1112.6|1112.2|80270
1624017000000|2021-06-18 11:50:00|1112.6|1112.2|1113.2|1112.8|1113.6|1113.2|1112.4|1112|18840
1624017300000|2021-06-18 11:55:00|1113.4|1113|1112.6|1112.2|1114.2|1113.8|1112.2|1112|96487
1624017600000|2021-06-18 12:00:00|1112.4|1112|1108.8|1108.4|1112.4|1112|1108.4|1108.2|158384
1624017900000|2021-06-18 12:05:00|1109|1108.6|1109.6|1109.4|1110|1109.8|1108.4|1108.2|27001
1624018200000|2021-06-18 12:10:00|1109.4|1109.2|1108.8|1108.4|1110.6|1110.2|1108.6|1108.4|69281
1624018500000|2021-06-18 12:15:00|1108.6|1108.2|1107.8|1107.6|1109|1108.6|1107.2|1106.8|127664
1624018800000|2021-06-18 12:20:00|1108|1107.8|1109.4|1109|1110.6|1110.4|1108|1107.8|102044
1624019100000|2021-06-18 12:25:00|1109.2|1109.2|1111|1110.6|1112.2|1112|1109.2|1109|66168
1624019400000|2021-06-18 12:30:00|1110.8|1110.4|1108.4|1108.2|1112|1111.6|1108.4|1108|166482
1624019700000|2021-06-18 12:35:00|1108.6|1108.4|1105.8|1105.4|1109|1108.8|1104.8|1104.2|271989
1624020000000|2021-06-18 12:40:00|1106|1105.6|1106.8|1106.4|1108.4|1107.8|1105.8|1105.4|49378
1624020300000|2021-06-18 12:45:00|1107|1106.6|1106.2|1105.8|1109.2|1109|1105.4|1105.2|218143
1624020600000|2021-06-18 12:50:00|1106|1105.6|1107.4|1107|1107.4|1107|1105.2|1104.8|70048
1624020900000|2021-06-18 12:55:00|1107.2|1106.8|1107|1106.6|1107.8|1107.4|1106.2|1105.8|44301
1624021200000|2021-06-18 13:00:00|1107.2|1106.8|1106|1105.6|1108.2|1107.8|1105.4|1105|45502
1624021500000|2021-06-18 13:05:00|1105.8|1105.8|1107|1106.6|1107.6|1107.4|1105.6|1105.4|21554
1624021800000|2021-06-18 13:10:00|1106.8|1106.4|1106.2|1105.8|1107|1106.6|1105.8|1105.2|35444
1624022100000|2021-06-18 13:15:00|1106.4|1106|1106.4|1106|1107.6|1107.2|1105.8|1105.6|52989
1624022400000|2021-06-18 13:20:00|1106.8|1106.2|1106.8|1106.4|1107.8|1107.6|1106.4|1106|60832
1624022700000|2021-06-18 13:25:00|1107|1106.6|1104.6|1104.2|1107.2|1106.8|1104.4|1104.2|85704
1624023000000|2021-06-18 13:30:00|1104.8|1104.4|1102.4|1102|1109.6|1109.2|1100.6|1100.2|573904
1624023300000|2021-06-18 13:35:00|1102.6|1101.8|1102.8|1102.4|1104|1103.4|1101|1100.6|119337
1624023600000|2021-06-18 13:40:00|1102.6|1102.2|1101.8|1101.2|1103.4|1103|1100.8|1100.6|155234
1624023900000|2021-06-18 13:45:00|1101.6|1101|1100.6|1100.2|1101.6|1101.2|1098.4|1098|581803
1624024200000|2021-06-18 13:50:00|1100.4|1100|1100|1099.6|1102.6|1102.2|1098.6|1098.4|83767
1624024500000|2021-06-18 13:55:00|1099.8|1099.4|1098.8|1098.2|1100.4|1099.8|1095.4|1095|260840
1624024800000|2021-06-18 14:00:00|1098.6|1098.4|1098.8|1098.4|1102.8|1102.4|1098.6|1098.2|144478
1624025100000|2021-06-18 14:05:00|1099|1098.6|1098.2|1097.8|1099.6|1099.2|1096.6|1096.2|142073
1624025400000|2021-06-18 14:10:00|1098.4|1098|1096.6|1096.2|1099.4|1099|1096|1095.8|131725
1624025700000|2021-06-18 14:15:00|1096.8|1096.4|1095|1094.8|1098.2|1097.8|1094.2|1093.8|117354
1624026000000|2021-06-18 14:20:00|1094.8|1094.6|1097.4|1097|1098.4|1098|1094|1093.6|204675
1624026300000|2021-06-18 14:25:00|1097.2|1096.8|1097|1096.4|1099.4|1098.8|1096.2|1096|137072
1624026600000|2021-06-18 14:30:00|1096.8|1096.6|1097.2|1096.8|1098.2|1098|1096|1095.6|88520
1624026900000|2021-06-18 14:35:00|1097|1097|1097.4|1096.8|1097.8|1097.4|1095.8|1095.4|82893
1624027200000|2021-06-18 14:40:00|1097.2|1096.6|1094.4|1094.2|1097.2|1096.6|1094.2|1094|100520
1624027500000|2021-06-18 14:45:00|1094.6|1094.4|1097|1096.8|1097.6|1097.4|1094|1093.8|209841
1624027800000|2021-06-18 14:50:00|1096.8|1096.6|1097.4|1097.2|1098.4|1098.2|1096.2|1095.8|168876
1624028100000|2021-06-18 14:55:00|1097.6|1097.4|1097.6|1097.2|1099.2|1099|1097|1096.8|92886
1624028400000|2021-06-18 15:00:00|1097.2|1097|1100.6|1100.2|1100.8|1100.4|1097|1096.8|170742
1624028700000|2021-06-18 15:05:00|1100.8|1100.4|1100.2|1099.8|1101.6|1101.2|1099.6|1099.4|156415
1624029000000|2021-06-18 15:10:00|1100|1099.6|1099.6|1099.4|1101|1100.8|1099.4|1099|155629
1624029300000|2021-06-18 15:15:00|1099.4|1099.2|1097.8|1097.4|1100|1099.6|1097.2|1097|181731
1624029600000|2021-06-18 15:20:00|1097.6|1097.2|1097.4|1097|1098.4|1098|1096.4|1096.2|124442
1624029900000|2021-06-18 15:25:00|1097.2|1096.8|1093.6|1093.2|1097.2|1097|1093|1092.4|359849
1624258800000|2021-06-21 07:00:00|1078.8|1077|1072.2|1071.4|1081.8|1080.8|1070.4|1070|528874
1624259100000|2021-06-21 07:05:00|1072|1071.2|1081.4|1080.8|1082.6|1082|1071|1070.4|282683
1624259400000|2021-06-21 07:10:00|1081.2|1081|1074.8|1074.2|1081.2|1081|1074|1073.4|94277
1624259700000|2021-06-21 07:15:00|1075|1074.4|1077.8|1077.2|1077.8|1077.2|1072|1071.6|173324
1624260000000|2021-06-21 07:20:00|1078|1077.4|1079.4|1078.8|1081|1080.4|1077.4|1077|174283
1624260300000|2021-06-21 07:25:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1073.8|1073.4|197117
1624260600000|2021-06-21 07:30:00|1079.4|1078.8|1085.8|1085.4|1086|1085.4|1078|1077.6|343134
1624260900000|2021-06-21 07:35:00|1086|1085.6|1087|1086.4|1088.6|1088|1084.6|1084.2|129760
1624261200000|2021-06-21 07:40:00|1087.2|1086.6|1086.4|1086|1087.2|1086.8|1084|1083.8|92425
1624261500000|2021-06-21 07:45:00|1086.6|1086.2|1087.6|1087|1087.8|1087.4|1085.6|1085.2|90380
1624261800000|2021-06-21 07:50:00|1087.8|1087.2|1085.6|1085.2|1089.4|1089|1084.4|1084.2|139076
1624262100000|2021-06-21 07:55:00|1085.4|1085|1083.2|1082.6|1086.4|1085.8|1082.8|1082.4|120081
1624262400000|2021-06-21 08:00:00|1083.4|1082.4|1081.4|1081|1085.8|1085.4|1081.4|1081|82813
1624262700000|2021-06-21 08:05:00|1081.6|1081.2|1083.2|1082.8|1084.6|1084.2|1081.6|1081.2|89104
1624263000000|2021-06-21 08:10:00|1083|1082.6|1082|1081.6|1084.2|1083.8|1081|1080.6|94492
1624263300000|2021-06-21 08:15:00|1081.8|1081.4|1083.2|1082.8|1084.2|1083.8|1080.6|1080.2|92481
1624263600000|2021-06-21 08:20:00|1083.4|1083|1085.4|1084.8|1086.2|1086|1082.8|1082.4|91888
1624263900000|2021-06-21 08:25:00|1085.2|1084.6|1082.8|1082.4|1085.8|1085.4|1082.8|1082.2|64256
1624264200000|2021-06-21 08:30:00|1083|1082.6|1084.8|1084.4|1085|1084.6|1082.4|1081.8|43630
1624264500000|2021-06-21 08:35:00|1085|1084.6|1088.2|1087.6|1089.2|1088.6|1084.2|1083.6|20100
1624264800000|2021-06-21 08:40:00|1088|1087.4|1086.2|1085.8|1088.6|1088.2|1086.2|1085.8|44083
1624265100000|2021-06-21 08:45:00|1086|1085.6|1087.2|1086.6|1087.4|1087|1084.8|1084.4|63113
1624265400000|2021-06-21 08:50:00|1087.4|1086.8|1087.2|1086.8|1088|1087.6|1086.4|1086|66035
1624265700000|2021-06-21 08:55:00|1087.4|1087|1085.6|1085|1087.4|1087|1084.2|1084|60442
1624266000000|2021-06-21 09:00:00|1085.4|1084.8|1083.2|1082.6|1085.6|1085|1082.8|1082.6|45705
1624266300000|2021-06-21 09:05:00|1083|1082.8|1084.2|1083.6|1085.2|1084.8|1082.8|1082.2|50449
1624266600000|2021-06-21 09:10:00|1084.4|1083.8|1086.6|1086.2|1087|1086.6|1083.6|1083.4|43219
1624266900000|2021-06-21 09:15:00|1086.8|1086.4|1086.6|1086.2|1089|1088.6|1085|1084.6|58939
1624267200000|2021-06-21 09:20:00|1086.4|1086|1086.4|1086|1087.8|1087.4|1085.8|1085.4|85220
1624267500000|2021-06-21 09:25:00|1086.6|1086.2|1087.8|1087.4|1088|1087.6|1085.8|1085.4|59171
1624267800000|2021-06-21 09:30:00|1087.6|1087.2|1089.8|1089.4|1091.6|1091.4|1087.4|1087|120228
1624268100000|2021-06-21 09:35:00|1089.6|1089.2|1089.2|1088.8|1090.4|1089.8|1087.4|1087|46145
1624268400000|2021-06-21 09:40:00|1089|1088.6|1088.2|1087.8|1090|1089.4|1087.4|1087|66190
1624268700000|2021-06-21 09:45:00|1088.4|1088|1085.2|1084.8|1089.6|1089.2|1085|1084.6|72584
1624269000000|2021-06-21 09:50:00|1085.4|1085|1086|1085.4|1089.2|1088.6|1085.2|1085|182688
1624269300000|2021-06-21 09:55:00|1085.8|1085.6|1087.6|1087.2|1088|1087.6|1085.8|1085.6|87739
1624269600000|2021-06-21 10:00:00|1087.8|1087.4|1091.2|1090.8|1091.4|1091|1087.8|1087.4|75520
1624269900000|2021-06-21 10:05:00|1091|1091|1090|1089.6|1091.8|1091.2|1089.8|1089.4|102643
1624270200000|2021-06-21 10:10:00|1090.2|1089.8|1088.4|1088|1090.2|1090|1088.2|1087.8|49601
1624270500000|2021-06-21 10:15:00|1088.6|1088.2|1086.8|1086.4|1089|1088.6|1086.6|1086.4|61320
1624270800000|2021-06-21 10:20:00|1086.6|1086.2|1089.4|1089|1089.4|1089|1085.8|1085.4|57280
1624271100000|2021-06-21 10:25:00|1089.6|1089.2|1087|1086.6|1089.6|1089.2|1086.8|1086.4|22507
1624271400000|2021-06-21 10:30:00|1087.2|1086.8|1087.2|1086.8|1088.4|1088|1086.8|1086.6|31345
1624271700000|2021-06-21 10:35:00|1087.4|1087|1087|1086.6|1088.2|1087.8|1085.8|1085.4|33223
1624272000000|2021-06-21 10:40:00|1086.8|1086.4|1089|1088.8|1090|1089.6|1086.6|1086.4|23113
1624272300000|2021-06-21 10:45:00|1089.2|1089|1090.8|1090.4|1091.4|1091|1089|1088.6|69782
1624272600000|2021-06-21 10:50:00|1091|1090.2|1089.2|1088.8|1091|1090.2|1089|1088.8|78211
1624272900000|2021-06-21 10:55:00|1089.4|1089|1088|1087.6|1090.6|1090.2|1087.8|1087.4|47122
1624273200000|2021-06-21 11:00:00|1088.2|1088|1090.4|1090|1090.4|1090|1088.2|1087.8|13841
1624273500000|2021-06-21 11:05:00|1090.6|1089.8|1086|1085.6|1091.2|1090.8|1085.6|1085.2|83025
1624273800000|2021-06-21 11:10:00|1085.8|1085.4|1085.4|1085|1087|1086.8|1085.2|1085|49152
1624274100000|2021-06-21 11:15:00|1085.6|1085.2|1083.4|1083|1085.8|1085.4|1083.2|1082.8|55576
1624274400000|2021-06-21 11:20:00|1083.6|1083.2|1082.8|1082.4|1084|1083.6|1082.4|1082|110167
1624274700000|2021-06-21 11:25:00|1082.6|1082.6|1082.2|1081.8|1083.4|1083.2|1081.8|1081.6|84624
1624275000000|2021-06-21 11:30:00|1082.4|1082|1082.2|1082|1082.6|1082.2|1081.2|1080.6|114885
1624275300000|2021-06-21 11:35:00|1082.4|1081.8|1083.8|1083.2|1085.2|1084.8|1081.8|1081.4|71680
1624275600000|2021-06-21 11:40:00|1083.6|1083.4|1082.8|1082.4|1084.4|1084|1082.6|1082.2|73936
1624275900000|2021-06-21 11:45:00|1082.6|1082.2|1085|1084.6|1085.8|1085.4|1082.4|1082.2|66473
1624276200000|2021-06-21 11:50:00|1084.8|1084.4|1085.2|1084.8|1085.8|1085.6|1084|1083.6|76332
1624276500000|2021-06-21 11:55:00|1085.4|1085|1084.4|1084|1086.2|1086|1084|1083.6|93631
1624276800000|2021-06-21 12:00:00|1084.6|1084.4|1084|1083.6|1085|1084.6|1083.2|1082.8|53763
1624277100000|2021-06-21 12:05:00|1083.8|1083.4|1084.2|1083.8|1085|1084.6|1083.6|1083.2|77240
1624277400000|2021-06-21 12:10:00|1084|1084|1082.6|1082.2|1085|1084.6|1081.8|1081.6|78640
1624277700000|2021-06-21 12:15:00|1082.8|1082.4|1083.4|1083|1085|1084.6|1082.6|1082|181190
1624278000000|2021-06-21 12:20:00|1083.6|1083.2|1089.4|1088.8|1089.6|1089.4|1083.6|1083.2|159798
1624278300000|2021-06-21 12:25:00|1089.6|1089|1091|1090.4|1092|1091.8|1089|1088.6|275966
1624278600000|2021-06-21 12:30:00|1090.8|1090.2|1090|1089.6|1092.4|1092|1089.8|1089.4|240979
1624278900000|2021-06-21 12:35:00|1089.8|1089.4|1090.4|1090.2|1092|1091.8|1089.2|1088.8|131610
1624279200000|2021-06-21 12:40:00|1090.6|1090|1091.4|1091|1091.6|1091.4|1089.4|1089.2|49434
1624279500000|2021-06-21 12:45:00|1091.2|1090.8|1092.2|1091.8|1092.8|1092.4|1090.2|1089.8|111858
1624279800000|2021-06-21 12:50:00|1092.4|1092|1095|1094.6|1095.6|1095.2|1092.2|1091.8|179666
1624280100000|2021-06-21 12:55:00|1094.8|1094.4|1095.6|1095.2|1096.4|1096.2|1094.6|1094.2|89391
1624280400000|2021-06-21 13:00:00|1095.8|1095|1094.8|1094.4|1096.4|1096|1094.4|1094.2|114685
1624280700000|2021-06-21 13:05:00|1095|1094.6|1095.2|1094.8|1095.8|1095.4|1094.4|1094|155540
1624281000000|2021-06-21 13:10:00|1095|1094.6|1101|1100.6|1101.2|1100.8|1094.6|1094.2|254860
1624281300000|2021-06-21 13:15:00|1100.8|1100.8|1100.8|1100.2|1101.6|1101.2|1099.6|1099.2|305882
1624281600000|2021-06-21 13:20:00|1100.6|1100|1097|1096.6|1101.4|1101|1096.4|1095.8|149583
1624281900000|2021-06-21 13:25:00|1096.8|1096.4|1098.8|1098.2|1099|1098.4|1095.2|1094.8|58906
1624282200000|2021-06-21 13:30:00|1098.6|1098|1098|1097.6|1102.2|1102|1096.2|1095.8|270540
1624282500000|2021-06-21 13:35:00|1097.6|1097.4|1103.8|1103.2|1105|1104.8|1097.6|1097.4|109813
1624282800000|2021-06-21 13:40:00|1104|1103.4|1099.4|1099|1104.4|1104|1099.4|1099|95497
1624283100000|2021-06-21 13:45:00|1099.2|1098.8|1104.2|1103.8|1105|1104.6|1099|1098.4|104201
1624283400000|2021-06-21 13:50:00|1104.4|1104|1103.2|1102.8|1105.4|1105|1102.6|1102.2|139606
1624283700000|2021-06-21 13:55:00|1103|1102.6|1099|1098.4|1103.2|1102.8|1098.8|1098.4|98347
1624284000000|2021-06-21 14:00:00|1099.2|1098.6|1103.8|1103.2|1104|1103.6|1099.2|1098.6|97746
1624284300000|2021-06-21 14:05:00|1104|1103.4|1101.4|1101|1104|1103.6|1101|1100.6|113908
1624284600000|2021-06-21 14:10:00|1101.6|1101.2|1103.8|1103.4|1104.4|1103.8|1101|1100.8|135652
1624284900000|2021-06-21 14:15:00|1104|1103.6|1103.6|1103.2|1105.8|1105.2|1103|1102.6|80054
1624285200000|2021-06-21 14:20:00|1103.8|1103|1104.8|1104.4|1106|1105.6|1103.4|1102.8|104557
1624285500000|2021-06-21 14:25:00|1104.6|1104.2|1105.4|1105|1106.8|1106.4|1104.6|1104.2|113099
1624285800000|2021-06-21 14:30:00|1105.6|1105.2|1104|1103.6|1106|1105.8|1103.6|1103.4|72098
1624286100000|2021-06-21 14:35:00|1104.2|1103.8|1104.4|1103.8|1104.6|1104.2|1101.8|1101.4|77188
1624286400000|2021-06-21 14:40:00|1104.6|1104|1105.2|1104.8|1106.6|1106.2|1104.2|1104|116672
1624286700000|2021-06-21 14:45:00|1105.4|1105|1107.2|1106.8|1108.2|1107.8|1105.4|1105|139546
1624287000000|2021-06-21 14:50:00|1107|1106.6|1106|1105.8|1107.8|1107.4|1106|1105.8|96166
1624287300000|2021-06-21 14:55:00|1105.8|1105.6|1106|1105.6|1106.2|1105.8|1104.6|1104.4|70078
1624287600000|2021-06-21 15:00:00|1106.2|1105.8|1103.6|1103.2|1106.6|1106.2|1103.2|1103|171463
1624287900000|2021-06-21 15:05:00|1103.8|1103.4|1100|1099.8|1104.4|1104.2|1099.4|1099|145732
1624288200000|2021-06-21 15:10:00|1100.2|1100|1098.6|1098.4|1100.2|1100|1097|1096.8|132575
1624288500000|2021-06-21 15:15:00|1098.4|1098.2|1100.2|1100|1100.6|1100.2|1098|1097.6|144726
1624288800000|2021-06-21 15:20:00|1100.4|1100.2|1101.8|1101.6|1102|1101.6|1100.2|1100|122199
1624289100000|2021-06-21 15:25:00|1102|1101.8|1101|1100.4|1102.4|1102.2|1100.8|1100.2|158630
1624345200000|2021-06-22 07:00:00|1110|1107.8|1108.6|1108|1110.6|1109.4|1104|1103.2|326861
1624345500000|2021-06-22 07:05:00|1108.4|1107.8|1105.2|1104.8|1108.6|1108|1099.8|1099.2|292893
1624345800000|2021-06-22 07:10:00|1105|1104.6|1102.8|1102.2|1107.2|1106.6|1102.4|1102|111577
1624346100000|2021-06-22 07:15:00|1103|1102.4|1106|1105.6|1107|1106.6|1101.8|1101.2|324553
1624346400000|2021-06-22 07:20:00|1106.2|1105.8|1103|1102.6|1106.2|1105.8|1100.6|1100.2|233051
1624346700000|2021-06-22 07:25:00|1103.2|1102.8|1103.8|1103.4|1104.8|1104.2|1102|1101.6|75743
1624347000000|2021-06-22 07:30:00|1104|1103.6|1104.2|1103.8|1105.4|1105|1102.4|1102|87410
1624347300000|2021-06-22 07:35:00|1104|1103.6|1105.4|1105|1105.8|1105.6|1102.6|1102.2|98128
1624347600000|2021-06-22 07:40:00|1105.2|1104.8|1104.8|1104.6|1105.2|1104.8|1102.2|1101.8|109808
1624347900000|2021-06-22 07:45:00|1104.6|1104.4|1104.2|1103.8|1105.2|1105|1102.4|1102.2|71405
1624348200000|2021-06-22 07:50:00|1104|1103.6|1103.8|1103.2|1105.4|1105|1102|1101.8|121400
1624348500000|2021-06-22 07:55:00|1103.6|1103.4|1101.6|1101.4|1103.8|1103.6|1100.6|1100.4|58924
1624348800000|2021-06-22 08:00:00|1101.4|1101.2|1099.4|1099|1101.6|1101.2|1099|1098.8|84672
1624349100000|2021-06-22 08:05:00|1099.6|1099.2|1098.6|1098.2|1099.8|1099.4|1097.8|1097.6|64721
1624349400000|2021-06-22 08:10:00|1098.8|1098.4|1099|1098.6|1100.4|1100|1098|1097.6|35570
1624349700000|2021-06-22 08:15:00|1098.8|1098.4|1098|1097.6|1099|1098.8|1096.6|1096.2|70677
1624350000000|2021-06-22 08:20:00|1098.2|1097.8|1099.8|1099.4|1100.2|1099.8|1096.4|1096|91185
1624350300000|2021-06-22 08:25:00|1099.6|1099.2|1098.4|1098|1100|1099.4|1097.8|1097.4|26132
1624350600000|2021-06-22 08:30:00|1098.2|1097.8|1098|1097.8|1099|1098.8|1097|1096.6|43126
1624350900000|2021-06-22 08:35:00|1098.2|1098|1097|1096.6|1099.4|1099|1097|1096.6|58678
1624351200000|2021-06-22 08:40:00|1096.8|1096.4|1096.2|1096|1098.6|1098.2|1095.6|1095.4|56131
1624351500000|2021-06-22 08:45:00|1096|1095.8|1096.6|1096.2|1096.8|1096.6|1094|1093.6|89162
1624351800000|2021-06-22 08:50:00|1096.4|1096|1097|1096.8|1097.2|1096.8|1095.6|1095.4|19466
1624352100000|2021-06-22 08:55:00|1097.2|1097|1097.2|1096.8|1097.4|1097|1095.8|1095.4|29620
1624352400000|2021-06-22 09:00:00|1097.4|1097|1097.4|1097|1098.2|1098|1096.2|1095.8|30636
1624352700000|2021-06-22 09:05:00|1097.2|1096.8|1096.2|1095.8|1097.4|1097|1095.6|1095.2|26676
1624353000000|2021-06-22 09:10:00|1096|1095.6|1096.8|1096.4|1097.2|1096.8|1094.8|1094.6|27568
1624353300000|2021-06-22 09:15:00|1096.6|1096.2|1095.2|1095|1096.6|1096.2|1094.4|1094|93121
1624353600000|2021-06-22 09:20:00|1095|1094.8|1097.2|1097|1097.6|1097|1095|1094.6|56862
1624353900000|2021-06-22 09:25:00|1097.4|1096.8|1095.6|1095.4|1097.4|1096.8|1094.8|1094.4|72804
1624354200000|2021-06-22 09:30:00|1095.8|1095.6|1092.8|1092.4|1096.2|1095.8|1092.4|1092.2|125278
1624354500000|2021-06-22 09:35:00|1092.6|1092.6|1092.4|1092|1094|1093.6|1092|1091.6|119944
1624354800000|2021-06-22 09:40:00|1092.6|1092.2|1093.4|1093|1094.4|1094|1091.8|1091.4|95396
1624355100000|2021-06-22 09:45:00|1093.2|1092.8|1092.6|1092.4|1093.4|1093|1091.8|1091.6|45413
1624355400000|2021-06-22 09:50:00|1092.8|1092.6|1095.2|1095|1095.6|1095.2|1092.6|1092.2|95590
1624355700000|2021-06-22 09:55:00|1095|1094.8|1092.2|1092|1095.2|1094.8|1091|1090.8|162584
1624356000000|2021-06-22 10:00:00|1092|1091.8|1094.4|1094|1095|1094.8|1091.2|1090.8|93398
1624356300000|2021-06-22 10:05:00|1094.2|1093.8|1094.6|1094.2|1096|1095.6|1093.2|1092.8|70222
1624356600000|2021-06-22 10:10:00|1094.8|1094.4|1094.4|1094.2|1095.8|1095.4|1093.6|1093.4|45775
1624356900000|2021-06-22 10:15:00|1094.2|1094|1092.6|1092.2|1094.4|1094.2|1092.6|1092.2|46567
1624357200000|2021-06-22 10:20:00|1092.8|1092.4|1091.4|1091.2|1093.2|1093|1091|1090.8|59216
1624357500000|2021-06-22 10:25:00|1091.2|1091|1092|1091.8|1092.4|1092.2|1090.6|1090.2|72016
1624357800000|2021-06-22 10:30:00|1092.2|1092|1092.4|1092|1093.6|1093.4|1092|1091.8|51112
1624358100000|2021-06-22 10:35:00|1092.2|1092.2|1092.8|1092.4|1093.6|1093.4|1091.6|1091.4|62201
1624358400000|2021-06-22 10:40:00|1092.6|1092.2|1091.2|1090.8|1092.6|1092.2|1091|1090.8|42387
1624358700000|2021-06-22 10:45:00|1091|1090.6|1092.4|1092|1094.2|1093.8|1090.4|1090|102806
1624359000000|2021-06-22 10:50:00|1092.2|1091.8|1092.2|1092|1092.4|1092|1091.2|1090.8|58108
1624359300000|2021-06-22 10:55:00|1092.4|1092.2|1092.2|1092|1093|1092.6|1091.8|1091.4|26138
1624359600000|2021-06-22 11:00:00|1092.4|1092.2|1092|1091.8|1092.6|1092.4|1090.8|1090.6|55183
1624359900000|2021-06-22 11:05:00|1092.2|1091.6|1094.2|1094|1094.6|1094.4|1092.2|1091.6|32289
1624360200000|2021-06-22 11:10:00|1094.4|1094.2|1095|1094.6|1095.6|1095.2|1093.6|1093.2|80016
1624360500000|2021-06-22 11:15:00|1094.8|1094.8|1090|1089.4|1095|1094.8|1083.6|1083.2|526233
1624360800000|2021-06-22 11:20:00|1089.8|1089.2|1088.2|1088|1091.2|1090.6|1086.6|1086.2|283482
1624361100000|2021-06-22 11:25:00|1088|1087.8|1086.4|1085.8|1089.4|1089|1085.6|1085.2|177393
1624361400000|2021-06-22 11:30:00|1086.2|1085.6|1092.6|1092|1092.6|1092.2|1085.8|1085.6|202187
1624361700000|2021-06-22 11:35:00|1092.4|1091.8|1091|1090.8|1093.6|1093.2|1090.8|1090.4|103197
1624362000000|2021-06-22 11:40:00|1090.8|1090.6|1091.2|1090.6|1091.8|1091.4|1090|1089.4|24569
1624362300000|2021-06-22 11:45:00|1091.4|1090.8|1091.2|1090.8|1093.4|1093|1090.6|1090.2|48445
1624362600000|2021-06-22 11:50:00|1091|1090.6|1091.4|1091|1091.8|1091.4|1089.6|1089.2|61430
1624362900000|2021-06-22 11:55:00|1091.2|1090.8|1089.8|1089.4|1091.4|1090.8|1088.6|1088.4|100428
1624363200000|2021-06-22 12:00:00|1090|1089.6|1088.4|1088|1090.4|1090|1087.8|1087.6|143704
1624363500000|2021-06-22 12:05:00|1088.6|1088.2|1088.4|1088|1090|1089.6|1087|1086.8|87949
1624363800000|2021-06-22 12:10:00|1088.6|1088.2|1093.2|1092.8|1093.6|1093.2|1087.8|1087.6|107654
1624364100000|2021-06-22 12:15:00|1093|1093|1093.2|1092.8|1094|1093.8|1092|1091.6|46248
1624364400000|2021-06-22 12:20:00|1093|1092.6|1093.8|1093.4|1094.4|1094.2|1092.8|1092.4|41577
1624364700000|2021-06-22 12:25:00|1093.6|1093.2|1091.8|1091.6|1094|1093.8|1091.8|1091.4|38716
1624365000000|2021-06-22 12:30:00|1092|1091.8|1092.6|1092.4|1093.6|1093.4|1091.6|1091.4|125173
1624365300000|2021-06-22 12:35:00|1092.4|1092.2|1090.2|1089.8|1092.4|1092.2|1089.4|1089|154101
1624365600000|2021-06-22 12:40:00|1090|1090|1089.8|1089.6|1090.2|1090|1088.6|1088.2|31721
1624365900000|2021-06-22 12:45:00|1090|1089.8|1089.4|1089.2|1091|1090.8|1089.4|1089.2|85430
1624366200000|2021-06-22 12:50:00|1089.2|1089|1089.8|1089.4|1090.4|1090.2|1087.6|1087.4|271209
1624366500000|2021-06-22 12:55:00|1089.6|1089.6|1089.6|1089.2|1091.4|1091|1088.2|1088|74936
1624366800000|2021-06-22 13:00:00|1089.4|1089|1090.8|1090.4|1091|1090.6|1086.8|1086.4|98207
1624367100000|2021-06-22 13:05:00|1090.6|1090.2|1090.6|1090.2|1092.6|1092.4|1090.2|1089.8|92046
1624367400000|2021-06-22 13:10:00|1090.4|1090|1090|1089.8|1091.6|1091.2|1089.4|1089|63505
1624367700000|2021-06-22 13:15:00|1089.8|1089.6|1089.8|1089.4|1091.2|1090.8|1089.2|1088.8|58145
1624368000000|2021-06-22 13:20:00|1089.6|1089.6|1090.6|1090.2|1091|1090.6|1088|1087.8|106070
1624368300000|2021-06-22 13:25:00|1090.4|1090|1088.6|1088.4|1090.8|1090.4|1088.4|1088.2|70511
1624368600000|2021-06-22 13:30:00|1088.4|1088.2|1089|1088.6|1091|1090.6|1086.8|1086.6|209282
1624368900000|2021-06-22 13:35:00|1088.8|1088.4|1087.2|1086.8|1088.8|1088.4|1085.4|1085|136928
1624369200000|2021-06-22 13:40:00|1087|1086.6|1090.8|1090.2|1091.4|1091|1086.2|1086|165798
1624369500000|2021-06-22 13:45:00|1090.6|1090.4|1091|1090.6|1091.4|1091|1089.4|1088.8|103955
1624369800000|2021-06-22 13:50:00|1090.8|1090.8|1089.4|1089|1092|1091.6|1089.2|1089|94837
1624370100000|2021-06-22 13:55:00|1089.6|1089.2|1090.6|1090|1090.8|1090.4|1088|1087.6|103235
1624370400000|2021-06-22 14:00:00|1090.8|1090.2|1088|1087.6|1090.8|1090.4|1087.8|1087.4|109848
1624370700000|2021-06-22 14:05:00|1088.2|1087.8|1089.8|1089.6|1090.8|1090.4|1086.8|1086.4|110974
1624371000000|2021-06-22 14:10:00|1090|1089.4|1089.4|1089.2|1090.4|1090|1088.8|1088.4|100667
1624371300000|2021-06-22 14:15:00|1089.2|1089|1090|1089.6|1091.2|1090.8|1089.2|1088.8|68969
1624371600000|2021-06-22 14:20:00|1089.8|1089.4|1091.6|1091.2|1091.8|1091.6|1089.4|1089.2|91478
1624371900000|2021-06-22 14:25:00|1091.8|1091.4|1091.6|1091.4|1092.8|1092.4|1090.8|1090.6|51837
1624372200000|2021-06-22 14:30:00|1091.8|1091.2|1090.6|1090.2|1091.8|1091.2|1089.4|1089|84175
1624372500000|2021-06-22 14:35:00|1090.4|1090|1090.8|1090.4|1091.4|1091|1089|1088.8|112080
1624372800000|2021-06-22 14:40:00|1090.6|1090.6|1088.6|1088.4|1091.4|1091|1088.4|1088.2|165910
1624373100000|2021-06-22 14:45:00|1088.8|1088.2|1089.6|1089.4|1089.6|1089.4|1086.2|1086|272758
1624373400000|2021-06-22 14:50:00|1089.8|1089.2|1089.2|1089|1089.8|1089.2|1087.8|1087.6|87946
1624373700000|2021-06-22 14:55:00|1089.4|1088.8|1090.6|1090.2|1091|1090.8|1088.8|1088.6|113265
1624374000000|2021-06-22 15:00:00|1090.4|1090|1090|1089.8|1090.8|1090.6|1088.8|1088.6|145000
1624374300000|2021-06-22 15:05:00|1089.8|1089.6|1090.4|1090.2|1091.4|1091.2|1089.8|1089.4|117947
1624374600000|2021-06-22 15:10:00|1090.6|1090.4|1092.6|1092.2|1093.6|1093.2|1090.6|1090.4|98400
1624374900000|2021-06-22 15:15:00|1092.8|1092.4|1091|1090.6|1093|1092.8|1090.8|1090.4|183618
1624375200000|2021-06-22 15:20:00|1091.2|1090.8|1092.2|1092|1093|1092.6|1091.2|1090.8|192613
1624375500000|2021-06-22 15:25:00|1092|1091.8|1093.4|1093|1094|1093.8|1091.8|1091.4|188684
1624431600000|2021-06-23 07:00:00|1099.8|1096|1097.2|1096.2|1102|1101|1095.6|1095|129632
1624431900000|2021-06-23 07:05:00|1097|1096|1094|1093.4|1098|1097.2|1094|1093.2|22201
1624432200000|2021-06-23 07:10:00|1093.8|1093.2|1092.6|1092|1094.8|1094|1092.4|1091.6|35477
1624432500000|2021-06-23 07:15:00|1092.4|1091.8|1095.4|1094.8|1095.6|1095|1089.8|1089.2|86358
1624432800000|2021-06-23 07:20:00|1095.6|1095|1096.8|1096.4|1098.4|1098|1094.8|1094.4|53339
1624433100000|2021-06-23 07:25:00|1097|1096.6|1094|1093.6|1097.4|1097|1093.4|1092.8|75952
1624433400000|2021-06-23 07:30:00|1094.2|1094|1092.8|1092.4|1096.6|1096|1092.4|1092|46509
1624433700000|2021-06-23 07:35:00|1092.6|1092.2|1090.6|1090.2|1093.2|1093|1090.4|1090|30400
1624434000000|2021-06-23 07:40:00|1090.8|1090.4|1092.8|1092.4|1092.8|1092.4|1089|1088.8|32994
1624434300000|2021-06-23 07:45:00|1093.2|1092.8|1094.4|1093.8|1094.8|1094.2|1092|1091.6|88319
1624434600000|2021-06-23 07:50:00|1094.2|1093.6|1093.6|1093.4|1094.8|1094.4|1092.8|1092.4|73130
1624434900000|2021-06-23 07:55:00|1093.8|1093.2|1093.8|1093.2|1094.2|1094|1091.6|1091.2|24793
1624435200000|2021-06-23 08:00:00|1093.6|1093.4|1093.8|1093.4|1095.6|1095.2|1093.4|1093|38072
1624435500000|2021-06-23 08:05:00|1094|1093.6|1092.6|1092.4|1095|1094.6|1092|1091.6|51100
1624435800000|2021-06-23 08:10:00|1092.4|1092.2|1094|1093.6|1094|1093.8|1090.8|1090.4|69637
1624436100000|2021-06-23 08:15:00|1094.2|1093.8|1094.2|1093.8|1094.8|1094.6|1093.2|1092.8|62819
1624436400000|2021-06-23 08:20:00|1094.4|1094|1092.8|1092.4|1095.2|1094.8|1092.2|1091.8|40574
1624436700000|2021-06-23 08:25:00|1092.6|1092.2|1091|1090.4|1093|1092.8|1090.2|1090|34665
1624437000000|2021-06-23 08:30:00|1090.8|1090.2|1090.4|1090|1091|1090.6|1088.8|1088.4|41357
1624437300000|2021-06-23 08:35:00|1090.2|1090.2|1091|1090.6|1091.2|1091|1090|1089.8|27576
1624437600000|2021-06-23 08:40:00|1091.2|1090.8|1089.2|1088.8|1091.6|1091.2|1088.8|1088.4|36567
1624437900000|2021-06-23 08:45:00|1089|1088.6|1090|1089.6|1091.2|1090.8|1088.8|1088.4|35218
1624438200000|2021-06-23 08:50:00|1090.2|1089.8|1091.4|1091|1092.6|1092.2|1090.2|1089.8|113801
1624438500000|2021-06-23 08:55:00|1091.6|1091.2|1090.4|1090|1092|1091.8|1089.2|1089|70967
1624438800000|2021-06-23 09:00:00|1090.2|1089.8|1088.4|1088.2|1090.6|1090.2|1088.4|1088.2|56609
1624439100000|2021-06-23 09:05:00|1088.2|1088|1088.2|1087.8|1088.4|1088|1087.4|1087.2|78544
1624439400000|2021-06-23 09:10:00|1088|1087.6|1087.2|1086.8|1088|1087.6|1086.4|1086.2|37806
1624439700000|2021-06-23 09:15:00|1087|1086.6|1087|1086.8|1088|1087.6|1086.4|1086.2|40807
1624440000000|2021-06-23 09:20:00|1086.8|1086.6|1085.6|1085.2|1087|1086.6|1084.4|1084|105018
1624440300000|2021-06-23 09:25:00|1085.4|1085.4|1086.4|1086|1086.4|1086|1084.6|1084.4|114956
1624440600000|2021-06-23 09:30:00|1086.6|1086.2|1087.2|1086.8|1087.2|1087|1085.6|1085.2|51001
1624440900000|2021-06-23 09:35:00|1087.4|1087|1085.4|1085.2|1087.4|1087|1085.2|1085|91397
1624441200000|2021-06-23 09:40:00|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1084|1083.6|84490
1624441500000|2021-06-23 09:45:00|1086|1085.6|1086.6|1086|1086.8|1086.6|1085.6|1085.4|44004
1624441800000|2021-06-23 09:50:00|1086.4|1086.2|1084.4|1084|1086.4|1086.4|1084.4|1084|32970
1624442100000|2021-06-23 09:55:00|1084.6|1084.2|1085.4|1085|1085.6|1085.2|1084.2|1083.8|18476
1624442400000|2021-06-23 10:00:00|1085.6|1085.2|1084.8|1084.6|1085.8|1085.4|1084|1083.8|32048
1624442700000|2021-06-23 10:05:00|1085|1084.8|1086.2|1085.8|1086.2|1085.8|1084|1083.6|27673
1624443000000|2021-06-23 10:10:00|1086|1085.6|1085.6|1085.2|1086.8|1086.6|1085.6|1085.2|46002
1624443300000|2021-06-23 10:15:00|1085.4|1085|1085.6|1085.2|1085.8|1085.6|1084.4|1084|43566
1624443600000|2021-06-23 10:20:00|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1084.8|1084.4|33715
1624443900000|2021-06-23 10:25:00|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1083.6|1083.4|38488
1624444200000|2021-06-23 10:30:00|1084.6|1084.2|1084|1083.6|1084.8|1084.6|1083.6|1083.2|24517
1624444500000|2021-06-23 10:35:00|1083.8|1083.8|1084|1083.8|1084.4|1084|1082.8|1082.6|27844
1624444800000|2021-06-23 10:40:00|1084.2|1084|1083|1082.8|1084.4|1084|1082.8|1082.6|26698
1624445100000|2021-06-23 10:45:00|1082.8|1082.6|1083.6|1083.2|1084|1083.8|1082.8|1082.6|28752
1624445400000|2021-06-23 10:50:00|1083.8|1083.4|1082|1081.6|1085.6|1085.2|1081.8|1081.6|64076
1624445700000|2021-06-23 10:55:00|1081.8|1081.4|1083.2|1083|1083.2|1083|1081.2|1080.6|30309
1624446000000|2021-06-23 11:00:00|1083|1082.8|1082.2|1081.8|1083|1082.8|1081|1080.8|19707
1624446300000|2021-06-23 11:05:00|1082|1081.6|1081.4|1081.2|1083|1082.6|1081.4|1081.2|19622
1624446600000|2021-06-23 11:10:00|1081.6|1081.4|1081|1080.8|1081.8|1081.4|1080.8|1080.4|23291
1624446900000|2021-06-23 11:15:00|1080.8|1080.6|1081|1080.8|1081.8|1081.6|1080.6|1080.4|53047
1624447200000|2021-06-23 11:20:00|1081.2|1081|1079.4|1079|1081.2|1081|1079|1078.8|77116
1624447500000|2021-06-23 11:25:00|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1078.2|1077.8|35519
1624447800000|2021-06-23 11:30:00|1079.6|1078.8|1079.4|1078.8|1080.2|1079.8|1078.8|1078.6|38098
1624448100000|2021-06-23 11:35:00|1079.6|1079|1078.8|1078.6|1080|1079.8|1078|1077.8|66386
1624448400000|2021-06-23 11:40:00|1079|1078.8|1080|1079.6|1080.2|1079.8|1078.8|1078.6|61456
1624448700000|2021-06-23 11:45:00|1080.2|1079.8|1081.8|1081.2|1081.8|1081.4|1079|1078.6|38450
1624449000000|2021-06-23 11:50:00|1081.6|1082|1080.8|1080.4|1082.2|1082|1080.2|1079.8|89043
1624449300000|2021-06-23 11:55:00|1081|1080.6|1082.2|1081.8|1082.4|1082|1080.8|1080.6|20976
1624449600000|2021-06-23 12:00:00|1082|1082|1083|1082.6|1083|1082.8|1081.8|1081.6|60394
1624449900000|2021-06-23 12:05:00|1082.8|1082.8|1084.8|1084.4|1085|1084.6|1082.8|1082.8|24281
1624450200000|2021-06-23 12:10:00|1085|1084.6|1086.8|1086.4|1086.8|1086.4|1084.4|1084.2|28616
1624450500000|2021-06-23 12:15:00|1086.6|1086.2|1085.6|1085.2|1086.8|1086.2|1085.4|1085.2|40663
1624450800000|2021-06-23 12:20:00|1085.8|1085.4|1087.4|1087|1087.8|1087.4|1085.6|1085.4|36775
1624451100000|2021-06-23 12:25:00|1087.2|1087.2|1086.4|1086.2|1087.6|1087.2|1086.4|1086.2|29500
1624451400000|2021-06-23 12:30:00|1086.6|1086.4|1086|1085.6|1087|1086.6|1085.8|1085.6|27264
1624451700000|2021-06-23 12:35:00|1085.8|1085.4|1085.6|1085.2|1086.4|1086|1085.4|1085.2|60962
1624452000000|2021-06-23 12:40:00|1085.4|1085.4|1084.6|1084.2|1085.8|1085.6|1084.4|1084.2|55202
1624452300000|2021-06-23 12:45:00|1084.4|1084.4|1085.6|1085.2|1086|1085.6|1084.4|1084.4|36024
1624452600000|2021-06-23 12:50:00|1085.4|1085.4|1086.6|1086.2|1086.8|1086.4|1085.4|1085.2|49397
1624452900000|2021-06-23 12:55:00|1086.4|1086.4|1085.6|1085.2|1086.6|1086.4|1085.4|1085.2|29936
1624453200000|2021-06-23 13:00:00|1085.8|1085.4|1085.8|1085.6|1086.2|1086|1085.4|1085.2|37210
1624453500000|2021-06-23 13:05:00|1086|1085.8|1086.4|1086|1086.4|1086.2|1085|1084.6|106081
1624453800000|2021-06-23 13:10:00|1086.6|1086.2|1088.2|1087.8|1088.2|1087.8|1086|1085.8|64929
1624454100000|2021-06-23 13:15:00|1088|1088|1087.2|1086.8|1088.4|1088|1087|1086.8|88408
1624454400000|2021-06-23 13:20:00|1087|1086.6|1087.4|1087|1087.4|1087|1086.2|1086|28638
1624454700000|2021-06-23 13:25:00|1087.6|1087.2|1087.2|1086.8|1088.8|1088.6|1087|1086.8|58857
1624455000000|2021-06-23 13:30:00|1087.4|1087|1086.2|1085.8|1090.6|1090.2|1085.4|1085|209277
1624455300000|2021-06-23 13:35:00|1086.4|1086|1087.8|1087.4|1089.2|1089|1086.2|1085.8|82738
1624455600000|2021-06-23 13:40:00|1087.6|1087.6|1090.6|1090.2|1091.4|1090.8|1087.6|1087.4|129778
1624455900000|2021-06-23 13:45:00|1090.8|1090.4|1091.2|1090.8|1091.4|1091.2|1089.2|1088.8|112655
1624456200000|2021-06-23 13:50:00|1091|1090.6|1090.2|1090|1091.4|1091.2|1089.6|1089.4|56989
1624456500000|2021-06-23 13:55:00|1090.4|1090.2|1089.6|1089.4|1091|1090.6|1089.2|1089|66616
1624456800000|2021-06-23 14:00:00|1089.8|1089.6|1090.2|1090|1090.6|1090.2|1088.4|1088|99487
1624457100000|2021-06-23 14:05:00|1090.4|1090.2|1090.8|1090.4|1091|1090.6|1089.6|1089.2|48435
1624457400000|2021-06-23 14:10:00|1090.6|1090.2|1092.4|1092|1093|1092.6|1089.2|1089|156896
1624457700000|2021-06-23 14:15:00|1092.6|1092.2|1092.6|1092.2|1093.6|1093.2|1091.8|1091.4|51412
1624458000000|2021-06-23 14:20:00|1092.4|1092.4|1092|1091.6|1092.8|1092.4|1090.4|1090.2|61065
1624458300000|2021-06-23 14:25:00|1091.8|1091.4|1092.4|1092.2|1092.6|1092.2|1091.2|1090.8|50144
1624458600000|2021-06-23 14:30:00|1092.6|1092.4|1091.6|1091.2|1093.2|1092.8|1091.2|1091|53294
1624458900000|2021-06-23 14:35:00|1091.8|1091.4|1090.4|1090|1091.8|1091.4|1090.2|1090|53634
1624459200000|2021-06-23 14:40:00|1090.2|1089.8|1090.2|1089.8|1090.4|1090.2|1089.4|1089.2|40724
1624459500000|2021-06-23 14:45:00|1090.4|1090|1089.6|1089.4|1091.2|1091|1089.4|1089.2|64848
1624459800000|2021-06-23 14:50:00|1089.4|1089.2|1090|1089.6|1090.6|1090.4|1089.2|1089|76349
1624460100000|2021-06-23 14:55:00|1090.2|1089.8|1091.4|1091|1092.2|1092|1090|1089.8|72195
1624460400000|2021-06-23 15:00:00|1091.2|1090.8|1090.4|1090.2|1091.6|1091.4|1090|1089.6|51148
1624460700000|2021-06-23 15:05:00|1090.6|1090|1089.2|1089|1090.6|1090.4|1089.2|1089|53174
1624461000000|2021-06-23 15:10:00|1089|1088.8|1088|1087.6|1090|1089.8|1087.8|1087.6|140830
1624461300000|2021-06-23 15:15:00|1088.2|1087.8|1087.4|1087.2|1089.2|1089|1087.4|1087.2|94163
1624461600000|2021-06-23 15:20:00|1087.2|1087|1087.8|1087.4|1088.2|1087.8|1087|1086.6|63056
1624461900000|2021-06-23 15:25:00|1088|1087.6|1089|1088.6|1089.2|1088.8|1087.6|1087.4|115488
1624518000000|2021-06-24 07:00:00|1094.2|1092.2|1095|1094.2|1098|1096.8|1091.2|1090|228904
1624518300000|2021-06-24 07:05:00|1094.8|1094|1097|1096.6|1097.4|1096.6|1093|1092.2|100948
1624518600000|2021-06-24 07:10:00|1096.8|1096.4|1095.6|1095.2|1099.2|1098.6|1095.4|1095|85455
1624518900000|2021-06-24 07:15:00|1095.8|1095.4|1093.2|1092.6|1097|1096.4|1091.8|1091.2|91249
1624519200000|2021-06-24 07:20:00|1093|1092.8|1092.2|1091.6|1094.2|1093.6|1091.6|1091.4|48273
1624519500000|2021-06-24 07:25:00|1092.4|1091.8|1088.8|1088.4|1093.6|1093.2|1088.6|1088.2|158695
1624519800000|2021-06-24 07:30:00|1088.6|1088.2|1086.4|1085.8|1088.6|1088.2|1085.8|1085.2|88762
1624520100000|2021-06-24 07:35:00|1086.2|1085.6|1090.2|1089.6|1090.4|1090.2|1085.8|1085.2|81466
1624520400000|2021-06-24 07:40:00|1090|1089.8|1088.8|1088.4|1090|1089.8|1087.8|1087.2|49546
1624520700000|2021-06-24 07:45:00|1089|1088.6|1090|1089.6|1091.2|1090.8|1088.8|1088.4|38475
1624521000000|2021-06-24 07:50:00|1089.8|1089.4|1089.4|1089|1090.2|1089.6|1088.2|1087.8|14783
1624521300000|2021-06-24 07:55:00|1089.6|1089.2|1089.4|1089|1090.2|1090|1088.4|1088|27721
1624521600000|2021-06-24 08:00:00|1089.2|1088.8|1091.4|1090.8|1093|1092.8|1088.8|1088.4|37473
1624521900000|2021-06-24 08:05:00|1091.2|1091|1092.6|1092.2|1093|1092.6|1090.8|1090.4|33162
1624522200000|2021-06-24 08:10:00|1092.8|1092|1093.4|1092.8|1093.4|1092.8|1091.4|1091.2|20148
1624522500000|2021-06-24 08:15:00|1093.2|1093|1094.2|1093.8|1094.2|1093.8|1092.2|1091.8|156442
1624522800000|2021-06-24 08:20:00|1094.4|1093.6|1093.6|1093.2|1095.8|1095.2|1093.6|1093.2|120498
1624523100000|2021-06-24 08:25:00|1093.4|1093|1094|1093.6|1094.2|1093.8|1092.8|1092.6|18298
1624523400000|2021-06-24 08:30:00|1094.2|1093.8|1094|1093.6|1095.6|1095.4|1093.8|1093.4|76261
1624523700000|2021-06-24 08:35:00|1094.2|1093.8|1094.4|1094.2|1095|1094.6|1093.2|1093|30602
1624524000000|2021-06-24 08:40:00|1094.2|1094|1094|1093.6|1094.4|1094.2|1093|1092.6|63395
1624524300000|2021-06-24 08:45:00|1094.2|1093.8|1094.2|1094|1095|1094.6|1093|1092.8|139392
1624524600000|2021-06-24 08:50:00|1094|1093.8|1096.6|1096.2|1096.8|1096.6|1093.8|1093.6|103548
1624524900000|2021-06-24 08:55:00|1096.4|1096.4|1096.8|1096.6|1097|1096.6|1095.2|1095|84479
1624525200000|2021-06-24 09:00:00|1097|1096.8|1098.4|1098.2|1098.8|1098.4|1096.8|1096.4|57276
1624525500000|2021-06-24 09:05:00|1098.6|1098.4|1099.6|1099.2|1099.8|1099.6|1098.2|1098|116969
1624525800000|2021-06-24 09:10:00|1099.4|1099|1099.4|1099|1100.6|1100.2|1099|1098.6|109765
1624526100000|2021-06-24 09:15:00|1099.6|1099.2|1101.2|1100.8|1101.4|1101.2|1099.4|1099.2|114734
1624526400000|2021-06-24 09:20:00|1101.4|1101|1100.6|1100.2|1102.6|1102.2|1100|1099.8|70320
1624526700000|2021-06-24 09:25:00|1100.8|1100.4|1100.6|1100.2|1102.8|1102.4|1100.4|1100|68897
1624527000000|2021-06-24 09:30:00|1100.8|1100.4|1102.6|1102.4|1102.8|1102.4|1100.2|1100|48966
1624527300000|2021-06-24 09:35:00|1102.8|1102.6|1103.4|1103|1103.8|1103.6|1102.4|1102|51504
1624527600000|2021-06-24 09:40:00|1103.2|1102.8|1101.4|1101|1103.6|1103.4|1101.2|1100.8|98528
1624527900000|2021-06-24 09:45:00|1101.2|1100.8|1102.2|1102|1102.8|1102.4|1100.6|1100.2|71729
1624528200000|2021-06-24 09:50:00|1102|1101.8|1100.2|1099.8|1102|1101.8|1099.8|1099.4|74294
1624528500000|2021-06-24 09:55:00|1100.4|1100|1100.4|1100|1100.6|1100.4|1099.6|1099.2|38195
1624528800000|2021-06-24 10:00:00|1100.2|1099.8|1099.2|1098.8|1100.6|1100.2|1099|1098.6|44589
1624529100000|2021-06-24 10:05:00|1099|1099|1099.4|1099|1100|1099.6|1098.8|1098.6|30944
1624529400000|2021-06-24 10:10:00|1099.2|1098.8|1098.6|1098.2|1099.4|1099.2|1098|1097.8|44517
1624529700000|2021-06-24 10:15:00|1098.4|1098.4|1098.4|1098|1098.8|1098.6|1098|1097.8|95591
1624530000000|2021-06-24 10:20:00|1098.8|1098.2|1098.6|1098.2|1099.6|1099.4|1098|1097.8|78393
1624530300000|2021-06-24 10:25:00|1098.8|1098.4|1097.6|1097.4|1098.8|1098.6|1097.2|1096.8|34345
1624530600000|2021-06-24 10:30:00|1097.4|1097.2|1096.2|1095.8|1097.6|1097.4|1096.2|1095.8|33505
1624530900000|2021-06-24 10:35:00|1096|1095.6|1095.4|1095|1096.6|1096.2|1095.2|1095|37078
1624531200000|2021-06-24 10:40:00|1095.2|1094.8|1096.2|1095.8|1096.8|1096.4|1094.4|1094.2|32347
1624531500000|2021-06-24 10:45:00|1096|1095.6|1094.6|1094.4|1096.2|1096|1094|1093.8|31015
1624531800000|2021-06-24 10:50:00|1094.4|1094.2|1095.4|1095|1096.6|1096.2|1094.4|1094.2|31375
1624532100000|2021-06-24 10:55:00|1095.6|1095.2|1094.2|1093.8|1095.6|1095.2|1093.6|1093.2|21514
1624532400000|2021-06-24 11:00:00|1094.4|1094|1093.2|1092.8|1097.2|1095.8|1092.4|1092|57581
1624532700000|2021-06-24 11:05:00|1093|1093|1093|1092.6|1093.2|1093|1092|1091.6|30920
1624533000000|2021-06-24 11:10:00|1092.8|1092.4|1090.4|1090|1092.8|1092.4|1089.8|1089.4|32614
1624533300000|2021-06-24 11:15:00|1090.6|1090.2|1091.4|1091|1092|1091.8|1090.6|1090.2|39542
1624533600000|2021-06-24 11:20:00|1091.6|1091.2|1091.8|1091.4|1092.8|1092.6|1091.4|1091|36022
1624533900000|2021-06-24 11:25:00|1091.6|1091.2|1091.6|1091.2|1092.4|1092|1091.4|1091.2|36667
1624534200000|2021-06-24 11:30:00|1091.8|1091.4|1090|1089.6|1092.2|1091.8|1090|1089.6|34141
1624534500000|2021-06-24 11:35:00|1090.2|1089.8|1091.6|1091.4|1091.6|1091.4|1090|1089.8|19600
1624534800000|2021-06-24 11:40:00|1091.8|1091.6|1091.8|1091.4|1092.2|1092|1091|1090.6|36885
1624535100000|2021-06-24 11:45:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1090.8|1090.2|20031
1624535400000|2021-06-24 11:50:00|1091.4|1091.4|1092.4|1092|1092.6|1092.4|1091.4|1091.2|52865
1624535700000|2021-06-24 11:55:00|1092.6|1092.2|1093.6|1093.4|1093.6|1093.4|1092.4|1092.2|32591
1624536000000|2021-06-24 12:00:00|1093.8|1093.6|1094|1093.6|1094|1093.8|1093|1092.8|33651
1624536300000|2021-06-24 12:05:00|1093.8|1093.4|1093.2|1092.8|1094.8|1094.4|1093|1092.6|52555
1624536600000|2021-06-24 12:10:00|1093|1092.6|1092.8|1092.4|1093.4|1093|1091.8|1091.6|46099
1624536900000|2021-06-24 12:15:00|1092.6|1092.6|1092|1091.8|1094|1093.6|1091.8|1091.6|45775
1624537200000|2021-06-24 12:20:00|1092.2|1092|1090.8|1090.6|1092.2|1092|1090.8|1090.4|50175
1624537500000|2021-06-24 12:25:00|1091|1090.8|1091.8|1091.4|1091.8|1091.4|1090.6|1090.4|26468
1624537800000|2021-06-24 12:30:00|1092|1091.6|1090.2|1090|1092.2|1092|1089.6|1089.4|39468
1624538100000|2021-06-24 12:35:00|1090|1089.8|1090|1089.8|1090.8|1090.6|1089.8|1089.6|41973
1624538400000|2021-06-24 12:40:00|1090.2|1090|1091.8|1091.6|1092|1091.6|1090.2|1090|49140
1624538700000|2021-06-24 12:45:00|1091.6|1091.2|1093.2|1093|1093.4|1093|1091.2|1090.8|68749
1624539000000|2021-06-24 12:50:00|1093|1092.8|1093.6|1093.2|1094.4|1094|1093|1092.8|70232
1624539300000|2021-06-24 12:55:00|1093.8|1093.4|1096.6|1096.2|1096.8|1096.4|1093.6|1093.2|110229
1624539600000|2021-06-24 13:00:00|1096.8|1096.6|1095.8|1095.6|1097|1096.6|1095|1094.6|87998
1624539900000|2021-06-24 13:05:00|1095.6|1095.4|1094.8|1094.6|1095.6|1095.4|1094.6|1094.2|41320
1624540200000|2021-06-24 13:10:00|1094.6|1094.4|1094.8|1094.6|1095.8|1095.4|1093.6|1093.2|178295
1624540500000|2021-06-24 13:15:00|1095|1094.8|1092.8|1092.4|1095.2|1094.8|1092.6|1092.2|235575
1624540800000|2021-06-24 13:20:00|1093|1092.6|1092.4|1092.2|1093.2|1093|1092.2|1091.8|67326
1624541100000|2021-06-24 13:25:00|1092.2|1092|1092.8|1092.6|1094.2|1093.8|1091.8|1091.6|49859
1624541400000|2021-06-24 13:30:00|1093|1092.4|1091.4|1091|1094|1093.6|1089.6|1089.2|111246
1624541700000|2021-06-24 13:35:00|1091.6|1091.2|1090.4|1090|1092.2|1091.6|1090.2|1089.8|112302
1624542000000|2021-06-24 13:40:00|1090.6|1090.2|1091.8|1091.4|1093|1092.6|1090.6|1090.2|90435
1624542300000|2021-06-24 13:45:00|1091.6|1091.2|1091.8|1091.4|1093.6|1093.2|1091.4|1091|88542
1624542600000|2021-06-24 13:50:00|1092|1091.6|1092.8|1092.4|1092.8|1092.4|1089.2|1088.8|98020
1624542900000|2021-06-24 13:55:00|1093|1092.6|1090.6|1090.2|1093.4|1093|1090.2|1089.8|103409
1624543200000|2021-06-24 14:00:00|1090.4|1090|1093.2|1093|1093.4|1093|1090|1089.8|124135
1624543500000|2021-06-24 14:05:00|1093|1092.8|1092.4|1092.2|1093.2|1092.8|1091.4|1091.2|118296
1624543800000|2021-06-24 14:10:00|1092.6|1092.4|1094.2|1094|1094.4|1094.2|1092.6|1092.4|59063
1624544100000|2021-06-24 14:15:00|1094.4|1094.2|1095.8|1095.4|1095.8|1095.4|1094.4|1094|53953
1624544400000|2021-06-24 14:20:00|1096|1095.6|1095.4|1095.2|1097|1096.8|1094.8|1094.6|62670
1624544700000|2021-06-24 14:25:00|1095.2|1095|1095.2|1094.8|1095.8|1095.4|1094.6|1094.2|58723
1624545000000|2021-06-24 14:30:00|1095|1094.6|1093.8|1093.6|1095|1094.8|1093.4|1093|63143
1624545300000|2021-06-24 14:35:00|1094|1093.8|1095|1094.6|1095.4|1095.2|1093.8|1093.6|32221
1624545600000|2021-06-24 14:40:00|1094.8|1094.8|1094.8|1094.4|1095.8|1095.4|1094.4|1094|42542
1624545900000|2021-06-24 14:45:00|1094.6|1094.6|1095|1094.6|1096.2|1095.8|1094.6|1094.4|58360
1624546200000|2021-06-24 14:50:00|1095.2|1094.8|1095.2|1095|1096|1095.8|1094.4|1094|61661
1624546500000|2021-06-24 14:55:00|1095.4|1095.2|1097.4|1097|1097.6|1097.2|1095.2|1095|93875
1624546800000|2021-06-24 15:00:00|1097.6|1097.2|1097.8|1097.6|1098|1097.8|1096.6|1096.2|64787
1624547100000|2021-06-24 15:05:00|1097.6|1097.4|1096.6|1096.4|1098.2|1098|1096.6|1096.4|104137
1624547400000|2021-06-24 15:10:00|1096.8|1096.6|1098.2|1098|1099.4|1099.2|1096.8|1096.4|76541
1624547700000|2021-06-24 15:15:00|1098|1097.8|1099.2|1099|1099.2|1099|1097|1096.8|133409
1624548000000|2021-06-24 15:20:00|1099.4|1099.2|1100|1099.6|1100.2|1099.8|1098.6|1098.4|158746
1624548300000|2021-06-24 15:25:00|1100.2|1099.8|1101|1100.6|1101.4|1101.2|1099.8|1099.6|145271
1624604400000|2021-06-25 07:00:00|1122.2|1120.2|1122.4|1121.6|1125|1124.4|1120.4|1119.2|168277
1624604700000|2021-06-25 07:05:00|1122.6|1121.8|1117.8|1117.2|1122.6|1122|1116.6|1116|69044
1624605000000|2021-06-25 07:10:00|1117.6|1117|1110.6|1110|1118.4|1117.8|1109|1108.4|189148
1624605300000|2021-06-25 07:15:00|1110.4|1110.2|1106.6|1106.2|1112|1111.4|1106.6|1106|61574
1624605600000|2021-06-25 07:20:00|1106.8|1106.4|1106|1105.6|1108.8|1108.2|1105.4|1105|55921
1624605900000|2021-06-25 07:25:00|1105.8|1105.4|1105.8|1105.4|1107.6|1107.2|1105.2|1105|59426
1624606200000|2021-06-25 07:30:00|1106|1105.6|1109|1108.6|1110|1109.6|1105.4|1105|95015
1624606500000|2021-06-25 07:35:00|1109.2|1108.8|1104.2|1103.8|1109.4|1109.2|1103.4|1103|87867
1624606800000|2021-06-25 07:40:00|1104|1103.6|1104|1103.6|1104.6|1104.2|1102.2|1101.8|52409
1624607100000|2021-06-25 07:45:00|1103.8|1103.4|1103.8|1103.2|1105|1104.6|1103.4|1102.8|89538
1624607400000|2021-06-25 07:50:00|1103.6|1103|1102|1101.6|1103.6|1103.2|1100.6|1100.2|42230
1624607700000|2021-06-25 07:55:00|1102.2|1101.8|1103.2|1102.6|1103.2|1102.8|1101.2|1101|129154
1624608000000|2021-06-25 08:00:00|1103|1102.8|1104|1103.6|1104.8|1104.6|1102.8|1102.4|60727
1624608300000|2021-06-25 08:05:00|1104.2|1103.8|1104|1103.6|1104.6|1104.4|1101.8|1101.6|50768
1624608600000|2021-06-25 08:10:00|1103.8|1103.4|1104.2|1103.8|1104.6|1104.2|1102.6|1102.2|46014
1624608900000|2021-06-25 08:15:00|1104|1103.6|1104.6|1104.2|1104.6|1104.4|1101.6|1101.2|279319
1624609200000|2021-06-25 08:20:00|1104.4|1104|1103|1102.4|1105|1104.4|1102.8|1102.4|68351
1624609500000|2021-06-25 08:25:00|1102.8|1102.2|1102|1101.8|1102.8|1102.4|1101.6|1101.4|44193
1624609800000|2021-06-25 08:30:00|1102.2|1101.6|1103.6|1103.4|1103.8|1103.4|1102.2|1101.6|24641
1624610100000|2021-06-25 08:35:00|1103.8|1103.6|1104.4|1103.8|1105.6|1105.4|1103.4|1103|50491
1624610400000|2021-06-25 08:40:00|1104.2|1103.6|1104.6|1104.2|1105.2|1104.8|1103.6|1103.4|52816
1624610700000|2021-06-25 08:45:00|1104.8|1104.4|1107.2|1106.8|1107.2|1106.8|1104.6|1104.2|38280
1624611000000|2021-06-25 08:50:00|1107|1107|1107.2|1107|1107.6|1107.4|1106.2|1105.8|62962
1624611300000|2021-06-25 08:55:00|1107.4|1107.2|1107.6|1107.2|1108.4|1108.2|1106.2|1105.8|60461
1624611600000|2021-06-25 09:00:00|1107.8|1107.4|1106|1105.4|1108.4|1108|1105.6|1105.2|61284
1624611900000|2021-06-25 09:05:00|1105.8|1105.2|1104.2|1103.8|1105.8|1105.4|1104.2|1103.8|40060
1624612200000|2021-06-25 09:10:00|1104|1103.6|1104|1103.6|1104.6|1104.2|1102.8|1102.4|88538
1624612500000|2021-06-25 09:15:00|1103.8|1103.4|1103.2|1102.8|1104.4|1104|1103|1102.6|36520
1624612800000|2021-06-25 09:20:00|1103|1102.6|1106|1105.6|1106|1105.8|1102.8|1102.4|40719
1624613100000|2021-06-25 09:25:00|1105.8|1105.4|1105.4|1105|1106.2|1105.8|1105.2|1104.8|37630
1624613400000|2021-06-25 09:30:00|1105.6|1105.2|1106.4|1106.2|1107|1106.8|1105|1104.8|46918
1624613700000|2021-06-25 09:35:00|1106.6|1106.4|1108.2|1107.8|1108.2|1108|1105.8|1105.4|55660
1624614000000|2021-06-25 09:40:00|1108|1107.6|1107.8|1107.4|1108.2|1108|1106.6|1106.4|38151
1624614300000|2021-06-25 09:45:00|1108|1107.6|1107|1106.6|1108|1107.8|1106|1105.8|103452
1624614600000|2021-06-25 09:50:00|1107.2|1106.8|1107|1106.6|1107.6|1107.4|1106.2|1106|40388
1624614900000|2021-06-25 09:55:00|1106.8|1106.4|1106.6|1106.4|1107.6|1107.4|1106.6|1106.2|66880
1624615200000|2021-06-25 10:00:00|1106.8|1106.2|1105|1104.8|1106.8|1106.4|1104.8|1104.4|48107
1624615500000|2021-06-25 10:05:00|1105.2|1105|1104.6|1104.2|1105.6|1105.2|1104.2|1104|14505
1624615800000|2021-06-25 10:10:00|1104.4|1104|1106|1105.6|1106|1105.6|1103.8|1103.4|33181
1624616100000|2021-06-25 10:15:00|1105.8|1105.8|1106|1105.6|1106.6|1106.4|1105.2|1104.8|57097
1624616400000|2021-06-25 10:20:00|1106.2|1105.8|1106|1105.8|1106.4|1106.2|1105.6|1105.2|40542
1624616700000|2021-06-25 10:25:00|1106.2|1106|1105.2|1104.8|1106.4|1106|1104.4|1104|66622
1624617000000|2021-06-25 10:30:00|1105.4|1105|1106.6|1106.2|1106.6|1106.2|1105.2|1104.8|32615
1624617300000|2021-06-25 10:35:00|1106.8|1106.4|1107|1106.6|1107.4|1107.2|1106.2|1106|23786
1624617600000|2021-06-25 10:40:00|1106.8|1106.4|1107.4|1107|1107.4|1107.2|1106.4|1106.2|19933
1624617900000|2021-06-25 10:45:00|1107.6|1107.2|1106.8|1106.4|1107.6|1107.4|1106.8|1106.4|26073
1624618200000|2021-06-25 10:50:00|1107|1106.6|1106.8|1106.4|1107.6|1107.4|1106.6|1106.2|36193
1624618500000|2021-06-25 10:55:00|1107|1106.6|1108.2|1107.8|1108.2|1108|1106.6|1106.4|45933
1624618800000|2021-06-25 11:00:00|1108.4|1108|1108.6|1108.2|1109|1108.8|1108|1107.8|126556
1624619100000|2021-06-25 11:05:00|1108.4|1108.4|1109.6|1109.2|1110|1109.8|1108.4|1108|51119
1624619400000|2021-06-25 11:10:00|1109.4|1109|1109.4|1109.2|1109.8|1109.6|1108.8|1108.6|36095
1624619700000|2021-06-25 11:15:00|1109.2|1109|1108.8|1108.2|1109.6|1109.2|1108.2|1108|39451
1624620000000|2021-06-25 11:20:00|1108.6|1108.4|1109.2|1109|1109.2|1109|1107.8|1107.4|33774
1624620300000|2021-06-25 11:25:00|1109.4|1109.2|1109.8|1109.4|1110.6|1110.4|1109|1108.6|116337
1624620600000|2021-06-25 11:30:00|1110|1109.6|1112.4|1112|1112.8|1112.4|1110|1109.6|93350
1624620900000|2021-06-25 11:35:00|1112.6|1112.2|1114.6|1114.2|1114.8|1114.4|1112.4|1112.2|124443
1624621200000|2021-06-25 11:40:00|1114.4|1114|1114|1113.6|1116.4|1116.2|1113.8|1113.6|63996
1624621500000|2021-06-25 11:45:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1112.2|1111.8|40016
1624621800000|2021-06-25 11:50:00|1113.4|1113|1111.8|1111.4|1113.4|1113.2|1111.2|1111|51725
1624622100000|2021-06-25 11:55:00|1112|1111.6|1113|1112.6|1113.8|1113.6|1111.6|1111.2|43570
1624622400000|2021-06-25 12:00:00|1112.6|1112.4|1111.4|1111|1113|1112.6|1111.4|1111|22623
1624622700000|2021-06-25 12:05:00|1111.2|1110.8|1109.8|1109.4|1111.2|1110.8|1109.2|1109|76445
1624623000000|2021-06-25 12:10:00|1110|1109.6|1109.8|1109.4|1110.6|1110.2|1109|1108.6|32562
1624623300000|2021-06-25 12:15:00|1110|1109.6|1109.8|1109.4|1110.4|1110.2|1108.8|1108.4|46847
1624623600000|2021-06-25 12:20:00|1109.6|1109.2|1108.8|1108.4|1109.6|1109.2|1108.4|1108|20508
1624623900000|2021-06-25 12:25:00|1108.6|1108.6|1108.6|1107.8|1109.2|1109|1108.4|1107.6|36758
1624624200000|2021-06-25 12:30:00|1108.4|1108|1107.2|1107|1109.6|1109.2|1107.2|1107|44309
1624624500000|2021-06-25 12:35:00|1107|1106.8|1106.4|1106.2|1107.4|1107.2|1106.4|1106|33203
1624624800000|2021-06-25 12:40:00|1106.2|1106|1106.8|1106.6|1107|1106.8|1106.2|1105.6|24711
1624625100000|2021-06-25 12:45:00|1106.6|1106.4|1105.6|1105.4|1107|1106.8|1105.4|1105.2|69796
1624625400000|2021-06-25 12:50:00|1105.4|1105.2|1103.8|1103.6|1105.6|1105.4|1103.4|1103.2|50096
1624625700000|2021-06-25 12:55:00|1104|1103.4|1103.2|1102.8|1104|1103.6|1103|1102.8|24594
1624626000000|2021-06-25 13:00:00|1103|1102.6|1104|1103.6|1104.4|1104|1102.4|1102.2|56499
1624626300000|2021-06-25 13:05:00|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103|1102.6|21686
1624626600000|2021-06-25 13:10:00|1103.8|1103.4|1104.6|1104.2|1104.8|1104.4|1103.6|1103.2|45883
1624626900000|2021-06-25 13:15:00|1104.4|1104.4|1104|1103.8|1104.6|1104.4|1103.2|1103|24893
1624627200000|2021-06-25 13:20:00|1103.8|1103.6|1102.8|1102.6|1104.4|1104.2|1102.6|1102.2|75721
1624627500000|2021-06-25 13:25:00|1102.6|1102.4|1102.8|1102.4|1103.8|1103.6|1102.4|1102|78766
1624627800000|2021-06-25 13:30:00|1103|1102.6|1100.2|1099.8|1103.6|1103.4|1100|1099.8|113785
1624628100000|2021-06-25 13:35:00|1100|1100|1102|1101.6|1102.4|1102|1099.6|1099.4|84909
1624628400000|2021-06-25 13:40:00|1102.2|1101.8|1105|1104.6|1105.4|1105|1102.2|1101.8|126407
1624628700000|2021-06-25 13:45:00|1105.2|1104.8|1107.8|1107.4|1109.2|1108.8|1105|1104.8|183716
1624629000000|2021-06-25 13:50:00|1108|1107.6|1109|1108.4|1111.2|1111|1107.4|1107|171598
1624629300000|2021-06-25 13:55:00|1108.8|1108.2|1108.6|1108.2|1108.8|1108.4|1107.4|1107|93248
1624629600000|2021-06-25 14:00:00|1108.8|1108.4|1108.4|1108|1109.4|1109|1107.6|1107|90298
1624629900000|2021-06-25 14:05:00|1108.6|1108.2|1111.8|1111.6|1112.6|1112|1108.4|1108|188867
1624630200000|2021-06-25 14:10:00|1111.6|1111.4|1112.4|1112.2|1112.8|1112.6|1111|1110.6|114178
1624630500000|2021-06-25 14:15:00|1112.2|1112|1112.8|1112.4|1113.8|1113.6|1111|1110.6|97213
1624630800000|2021-06-25 14:20:00|1112.6|1112.2|1112|1111.6|1114|1113.6|1111.6|1111.4|148836
1624631100000|2021-06-25 14:25:00|1111.8|1111.4|1110.6|1110.2|1112|1111.8|1109.8|1109.6|60425
1624631400000|2021-06-25 14:30:00|1110.8|1110.4|1110.6|1110.2|1111.8|1111.4|1110.2|1110|43880
1624631700000|2021-06-25 14:35:00|1110.4|1110.4|1111.2|1110.8|1111.6|1111.4|1110.2|1110|62876
1624632000000|2021-06-25 14:40:00|1111|1111|1110|1109.8|1111.4|1111|1109.6|1109.2|59849
1624632300000|2021-06-25 14:45:00|1110.2|1110|1109.4|1109.2|1110.4|1110.2|1109|1108.8|174182
1624632600000|2021-06-25 14:50:00|1109.2|1109|1110.4|1110|1110.4|1110|1108.6|1108.2|84656
1624632900000|2021-06-25 14:55:00|1110.2|1110.2|1111|1110.6|1111.2|1111|1109.2|1109|70554
1624633200000|2021-06-25 15:00:00|1110.8|1110.4|1111.8|1111.4|1111.8|1111.6|1110.4|1110|70534
1624633500000|2021-06-25 15:05:00|1111.6|1111.6|1112.4|1112|1113|1112.8|1111.4|1111|95507
1624633800000|2021-06-25 15:10:00|1112.2|1112.2|1112.2|1111.8|1112.4|1112.2|1111.6|1111.4|62523
1624634100000|2021-06-25 15:15:00|1112|1112|1112.4|1112|1112.4|1112.2|1112|1111.8|75585
1624634400000|2021-06-25 15:20:00|1112.6|1112.2|1111.4|1111.2|1112.8|1112.6|1111.2|1111|92074
1624634700000|2021-06-25 15:25:00|1111.2|1111|1112|1111.6|1112.4|1112|1111.2|1111|98248
1624863600000|2021-06-28 07:00:00|1106|1102|1102|1100.8|1106.2|1104.4|1101.6|1100.8|171802
1624863900000|2021-06-28 07:05:00|1101.8|1100.6|1104.4|1103.8|1106.2|1105.4|1100.8|1100|55841
1624864200000|2021-06-28 07:10:00|1104.6|1103.6|1108|1107.4|1108.6|1107.8|1104.2|1103.6|27951
1624864500000|2021-06-28 07:15:00|1108.2|1107.6|1111.6|1110.8|1112.4|1111.8|1107.8|1107.6|33565
1624864800000|2021-06-28 07:20:00|1111.8|1111|1108.8|1108.2|1112|1111.4|1108.6|1108.2|82504
1624865100000|2021-06-28 07:25:00|1109|1108|1109.6|1109|1110.6|1110.2|1107.2|1106.6|29973
1624865400000|2021-06-28 07:30:00|1109.8|1109.2|1110|1109.6|1110.8|1110.4|1108.4|1107.8|19151
1624865700000|2021-06-28 07:35:00|1110.2|1109.8|1110.2|1110|1110.6|1110.4|1109.2|1109|15909
1624866000000|2021-06-28 07:40:00|1110.4|1110.2|1107.2|1106.8|1110.8|1110.4|1106.6|1106.2|40833
1624866300000|2021-06-28 07:45:00|1107|1106.6|1103.8|1103.4|1107|1106.8|1103.6|1103.2|80043
1624866600000|2021-06-28 07:50:00|1104|1103.6|1103.6|1103.2|1104.8|1104.4|1103|1102.6|25837
1624866900000|2021-06-28 07:55:00|1103.4|1103|1103|1102.6|1103.4|1103.2|1101|1100.6|168303
1624867200000|2021-06-28 08:00:00|1102.8|1102.4|1101.8|1101.4|1103|1102.6|1100.8|1100.4|39974
1624867500000|2021-06-28 08:05:00|1101.6|1101.2|1100.2|1099.8|1101.8|1101.2|1099.8|1099.4|50460
1624867800000|2021-06-28 08:10:00|1100.4|1100.2|1100.6|1100.2|1102|1101.8|1100.4|1100|31129
1624868100000|2021-06-28 08:15:00|1100.4|1100|1099.4|1099|1102|1101.6|1098.2|1097.8|195413
1624868400000|2021-06-28 08:20:00|1099.6|1099.2|1098|1097.4|1100.2|1100|1097.8|1097.4|60675
1624868700000|2021-06-28 08:25:00|1097.8|1097.6|1099|1098.8|1100|1099.6|1097.8|1097.4|57926
1624869000000|2021-06-28 08:30:00|1099.2|1099|1099.8|1099.4|1100|1099.6|1098.6|1098.4|44300
1624869300000|2021-06-28 08:35:00|1099.6|1099.2|1098.4|1098|1100|1099.6|1098.2|1098|69379
1624869600000|2021-06-28 08:40:00|1098.6|1098.2|1098.8|1098.4|1099.4|1099|1097.6|1097.2|72480
1624869900000|2021-06-28 08:45:00|1099|1098.6|1099.4|1099.2|1099.8|1099.4|1098.8|1098.4|25244
1624870200000|2021-06-28 08:50:00|1099.6|1099|1099.8|1099.4|1100|1099.6|1098.6|1098.4|33896
1624870500000|2021-06-28 08:55:00|1100|1099.6|1100.8|1100.6|1102|1101.6|1099.4|1099|48539
1624870800000|2021-06-28 09:00:00|1101|1100.8|1101|1100.6|1101.8|1101.6|1099.8|1099.6|66735
1624871100000|2021-06-28 09:05:00|1100.8|1100.4|1101.6|1101.2|1102.2|1101.8|1100.6|1100.2|51588
1624871400000|2021-06-28 09:10:00|1101.4|1101|1102.6|1102.2|1103.2|1102.8|1100.4|1100.2|46528
1624871700000|2021-06-28 09:15:00|1102.4|1102|1103.6|1103.2|1103.6|1103.2|1101.8|1101.6|82463
1624872000000|2021-06-28 09:20:00|1103.8|1103.6|1104.2|1103.8|1104.4|1104|1103|1102.8|78871
1624872300000|2021-06-28 09:25:00|1104|1103.6|1104.8|1104.6|1105.2|1105|1103.8|1103.6|42010
1624872600000|2021-06-28 09:30:00|1105|1104.8|1104.2|1103.8|1105.4|1105|1103.8|1103.6|48415
1624872900000|2021-06-28 09:35:00|1104.4|1104|1103.4|1103|1104.6|1104|1102.6|1102.2|54449
1624873200000|2021-06-28 09:40:00|1103.2|1102.8|1104.2|1104|1104.4|1104|1103.2|1102.6|12190
1624873500000|2021-06-28 09:45:00|1104|1103.8|1104.4|1104|1104.8|1104.4|1103.8|1103.4|73895
1624873800000|2021-06-28 09:50:00|1104.6|1104.2|1104.2|1103.8|1105|1104.6|1104|1103.8|35884
1624874100000|2021-06-28 09:55:00|1104|1104|1105.6|1105.2|1105.8|1105.4|1104|1104|29158
1624874400000|2021-06-28 10:00:00|1105.4|1105|1105.6|1105.2|1106.4|1106|1105|1104.8|34639
1624874700000|2021-06-28 10:05:00|1105.4|1105|1108.6|1108.4|1108.6|1108.4|1105.2|1104.8|318022
1624875000000|2021-06-28 10:10:00|1108.8|1108.6|1108|1107.4|1109.2|1108.8|1107.8|1107.4|58139
1624875300000|2021-06-28 10:15:00|1107.8|1107.2|1108.6|1108.2|1109.6|1109.4|1106.6|1106.4|82646
1624875600000|2021-06-28 10:20:00|1108.4|1108|1108.6|1108.2|1109.4|1109.2|1107.8|1107.4|107689
1624875900000|2021-06-28 10:25:00|1108.4|1108|1108.8|1108.4|1109|1108.6|1107.8|1107.4|92502
1624876200000|2021-06-28 10:30:00|1108.6|1108.6|1108.8|1108.4|1109.8|1109.4|1107.8|1107.6|220949
1624876500000|2021-06-28 10:35:00|1108.6|1108.2|1110|1109.6|1110.4|1110|1108.6|1108.2|55430
1624876800000|2021-06-28 10:40:00|1110.2|1109.8|1111.4|1111|1111.4|1111.2|1109.8|1109.4|34936
1624877100000|2021-06-28 10:45:00|1111.2|1111.2|1111.2|1110.8|1112|1111.8|1111|1110.8|30694
1624877400000|2021-06-28 10:50:00|1111.4|1111|1110.2|1109.8|1111.8|1111.6|1109.6|1109.2|46332
1624877700000|2021-06-28 10:55:00|1110|1110|1110.6|1110.2|1111|1110.8|1110|1109.8|45883
1624878000000|2021-06-28 11:00:00|1110.2|1109.6|1110.2|1109.8|1111.2|1110.8|1109.6|1109.2|23597
1624878300000|2021-06-28 11:05:00|1110|1109.6|1109.2|1108.6|1110.6|1110.4|1109|1108.6|31090
1624878600000|2021-06-28 11:10:00|1109|1108.8|1109.4|1109|1110|1109.8|1108.6|1108.2|39221
1624878900000|2021-06-28 11:15:00|1109.6|1109.2|1110.6|1110.2|1110.6|1110.2|1109.4|1109.2|28898
1624879200000|2021-06-28 11:20:00|1110.8|1110.4|1110.8|1110.2|1111.2|1110.8|1109.6|1109.2|60394
1624879500000|2021-06-28 11:25:00|1110.6|1110.4|1109.8|1109.6|1111|1110.6|1109.8|1109.6|32540
1624879800000|2021-06-28 11:30:00|1110|1109.8|1111.4|1111|1111.8|1111.6|1110|1109.6|37195
1624880100000|2021-06-28 11:35:00|1111.6|1111.2|1113.4|1113|1113.6|1113.2|1111.4|1111|39495
1624880400000|2021-06-28 11:40:00|1113.6|1113.2|1111.6|1111.2|1113.6|1113.4|1111|1110.8|34593
1624880700000|2021-06-28 11:45:00|1111.8|1111|1113.2|1113|1113.4|1113|1111.4|1111|10121
1624881000000|2021-06-28 11:50:00|1113|1112.8|1113|1112.8|1113.8|1113.6|1112.4|1112.2|30858
1624881300000|2021-06-28 11:55:00|1113.2|1113|1113.4|1113|1113.6|1113.2|1112.6|1112.2|10608
1624881600000|2021-06-28 12:00:00|1113.6|1113.2|1112|1111.6|1113.6|1113.2|1111.4|1111.2|39327
1624881900000|2021-06-28 12:05:00|1112.2|1111.8|1112|1111.6|1112.8|1112.4|1111.6|1111.4|19837
1624882200000|2021-06-28 12:10:00|1111.8|1111.4|1111.8|1111.4|1112.8|1112.4|1111.6|1111.4|20546
1624882500000|2021-06-28 12:15:00|1112|1111.6|1111|1110.6|1112.4|1112.2|1110.8|1110.6|33197
1624882800000|2021-06-28 12:20:00|1110.8|1110.4|1110.6|1110.2|1111.4|1111|1110.2|1110|27199
1624883100000|2021-06-28 12:25:00|1110.8|1110.4|1112|1111.6|1112|1111.6|1110.6|1110.2|23087
1624883400000|2021-06-28 12:30:00|1111.8|1111.8|1109.8|1109.4|1112|1111.8|1109.8|1109.2|47334
1624883700000|2021-06-28 12:35:00|1109.6|1109.2|1110.6|1110.4|1111|1110.6|1109|1108.8|21730
1624884000000|2021-06-28 12:40:00|1110.8|1110.6|1109.8|1109.4|1110.8|1110.6|1109.8|1109.4|12932
1624884300000|2021-06-28 12:45:00|1109.6|1109.6|1109.6|1109.2|1110.8|1110.6|1109.6|1109.2|36181
1624884600000|2021-06-28 12:50:00|1109.4|1109.4|1109.8|1109.4|1110.4|1110|1108.6|1108.2|41060
1624884900000|2021-06-28 12:55:00|1110|1109.6|1109.4|1109.2|1110.4|1110.2|1109.4|1109.2|34299
1624885200000|2021-06-28 13:00:00|1109.2|1109|1109.8|1109.4|1110.2|1110|1109.2|1109|29994
1624885500000|2021-06-28 13:05:00|1109.6|1109.2|1109|1108.8|1109.6|1109.4|1108.6|1108.2|33696
1624885800000|2021-06-28 13:10:00|1108.8|1108.6|1109.6|1109.2|1109.6|1109.2|1108|1107.8|31580
1624886100000|2021-06-28 13:15:00|1109.8|1109.4|1109.8|1109.6|1110.6|1110.4|1109.8|1109.2|26238
1624886400000|2021-06-28 13:20:00|1110|1109.8|1109.2|1108.8|1110.2|1110|1108.6|1108.2|50525
1624886700000|2021-06-28 13:25:00|1109.4|1109|1107.8|1107.4|1109.6|1109.2|1107.8|1107.4|57205
1624887000000|2021-06-28 13:30:00|1108|1107.6|1105.4|1105|1108.2|1107.8|1105.2|1105|302875
1624887300000|2021-06-28 13:35:00|1105.6|1105.2|1103.8|1103.2|1105.8|1105.2|1102.8|1102.6|166271
1624887600000|2021-06-28 13:40:00|1103.6|1103.4|1104|1103.6|1104.2|1104|1101.6|1101.4|209114
1624887900000|2021-06-28 13:45:00|1103.8|1103.4|1101.2|1100.8|1104|1103.6|1100.8|1100.6|130672
1624888200000|2021-06-28 13:50:00|1101|1101|1100|1099.6|1101.6|1101.4|1098.8|1098.4|238174
1624888500000|2021-06-28 13:55:00|1100.2|1099.8|1100.6|1100.2|1101|1100.6|1099|1098.6|109197
1624888800000|2021-06-28 14:00:00|1100.4|1100|1097.2|1097|1100.6|1100.2|1096.8|1096.6|83146
1624889100000|2021-06-28 14:05:00|1097|1096.8|1097.4|1097|1098.4|1098|1096.4|1096.2|107641
1624889400000|2021-06-28 14:10:00|1097.2|1096.8|1097|1096.6|1097.6|1097.2|1095.4|1095|111912
1624889700000|2021-06-28 14:15:00|1097.2|1096.8|1096.4|1096|1097.2|1096.8|1095.2|1095|149770
1624890000000|2021-06-28 14:20:00|1096.2|1095.8|1097|1096.6|1098|1097.8|1095.6|1095.4|72238
1624890300000|2021-06-28 14:25:00|1097.2|1096.8|1096.8|1096.4|1097.6|1097.2|1096.2|1096|64311
1624890600000|2021-06-28 14:30:00|1096.6|1096.2|1095.4|1095.2|1096.6|1096.4|1095.4|1095.2|117701
1624890900000|2021-06-28 14:35:00|1095.2|1095|1094|1093.6|1095.4|1095|1093.6|1093.4|130744
1624891200000|2021-06-28 14:40:00|1093.8|1093.8|1093.6|1093|1094.4|1094.2|1092.8|1092.6|104831
1624891500000|2021-06-28 14:45:00|1093.4|1093.2|1094.6|1094.2|1094.8|1094.6|1093.2|1093|127172
1624891800000|2021-06-28 14:50:00|1094.8|1094.4|1093.6|1093.2|1095.6|1095.4|1093.4|1093|143580
1624892100000|2021-06-28 14:55:00|1093.8|1093.4|1094.4|1094.2|1094.4|1094.2|1092.8|1092.6|99136
1624892400000|2021-06-28 15:00:00|1094.6|1094.4|1095.4|1095|1095.6|1095.2|1093.8|1093.4|103128
1624892700000|2021-06-28 15:05:00|1095.6|1095.2|1096.2|1095.8|1096.8|1096.4|1095.6|1095.2|75264
1624893000000|2021-06-28 15:10:00|1096|1095.6|1095|1094.8|1096.2|1095.8|1093.4|1093.2|239811
1624893300000|2021-06-28 15:15:00|1094.8|1094.6|1093.8|1093.6|1095|1094.8|1093|1092.8|115525
1624893600000|2021-06-28 15:20:00|1093.6|1093.4|1092.6|1092.4|1094.4|1094.2|1092.6|1092.4|101061
1624893900000|2021-06-28 15:25:00|1092.8|1092.6|1091.2|1090.8|1093|1092.8|1091.2|1090.6|104865
1624950000000|2021-06-29 07:00:00|1094.2|1091.2|1099|1098.4|1099|1098.6|1092.2|1091.2|68461
1624950300000|2021-06-29 07:05:00|1098.8|1098.2|1103.8|1103.2|1104.6|1104|1098|1097.4|86221
1624950600000|2021-06-29 07:10:00|1103.6|1103|1103.6|1103.2|1104|1103.6|1101.4|1101|49017
1624950900000|2021-06-29 07:15:00|1103.8|1103.4|1103.6|1103.2|1104.6|1104.2|1102.6|1102.4|28424
1624951200000|2021-06-29 07:20:00|1103.8|1103.4|1106.4|1105.8|1108|1107.6|1103.6|1103.2|76913
1624951500000|2021-06-29 07:25:00|1106.2|1105.6|1104|1103.6|1106.8|1106.4|1103.6|1103.2|33666
1624951800000|2021-06-29 07:30:00|1103.8|1103.4|1107.2|1106.6|1107.2|1106.8|1103.8|1103.4|38038
1624952100000|2021-06-29 07:35:00|1107.4|1106.8|1106.8|1106.4|1107.4|1107.2|1105.2|1105|57453
1624952400000|2021-06-29 07:40:00|1106.6|1106.2|1108.2|1107.8|1108.2|1107.8|1106.4|1106.2|37727
1624952700000|2021-06-29 07:45:00|1108.4|1108|1105.8|1105.4|1109|1108.6|1105.8|1105.4|13658
1624953000000|2021-06-29 07:50:00|1106|1105.6|1105.4|1104.8|1106.2|1105.6|1104.4|1104|12787
1624953300000|2021-06-29 07:55:00|1105.6|1105|1105.6|1105.2|1106.4|1106|1104.6|1104.4|66452
1624953600000|2021-06-29 08:00:00|1105.8|1105.6|1107.4|1107|1107.4|1107|1104.6|1104.4|22808
1624953900000|2021-06-29 08:05:00|1107.6|1107.2|1108.4|1108|1108.6|1108.2|1107.2|1106.8|41874
1624954200000|2021-06-29 08:10:00|1108.2|1107.8|1110.6|1110.2|1111|1110.8|1108|1107.8|53972
1624954500000|2021-06-29 08:15:00|1110.8|1110|1113.4|1113|1113.4|1113|1110.6|1110|214768
1624954800000|2021-06-29 08:20:00|1113.6|1113.4|1114.4|1114|1115.4|1115.2|1113.4|1113|82871
1624955100000|2021-06-29 08:25:00|1114.2|1113.8|1112.4|1112|1114.2|1113.8|1112.4|1112|60457
1624955400000|2021-06-29 08:30:00|1112.2|1111.8|1111.4|1111|1113|1112.4|1110.6|1110.4|44890
1624955700000|2021-06-29 08:35:00|1111|1110.8|1109|1108.6|1111.4|1110.8|1107|1106.8|40124
1624956000000|2021-06-29 08:40:00|1108.8|1108.4|1106.6|1106.2|1108.8|1108.4|1106|1105.8|22884
1624956300000|2021-06-29 08:45:00|1106.8|1106.4|1107.8|1107.4|1108|1107.4|1105.8|1105.4|20554
1624956600000|2021-06-29 08:50:00|1108|1107.2|1106.2|1105.8|1108|1107.2|1105.6|1105.2|82323
1624956900000|2021-06-29 08:55:00|1106.4|1106|1105.8|1105.4|1106.4|1106.2|1104.4|1104|37563
1624957200000|2021-06-29 09:00:00|1105.6|1105.2|1105.2|1104.6|1106.6|1106.4|1104.8|1104.2|47116
1624957500000|2021-06-29 09:05:00|1105|1104.4|1103|1102.6|1105|1104.4|1102.6|1102.4|58798
1624957800000|2021-06-29 09:10:00|1103.2|1102.8|1104.6|1104|1105|1104.6|1102.4|1102|51217
1624958100000|2021-06-29 09:15:00|1104.4|1103.8|1104.4|1104|1104.8|1104.4|1103.6|1103.2|11610
1624958400000|2021-06-29 09:20:00|1104.2|1103.8|1105.2|1104.8|1105.4|1105|1103.6|1103.4|28200
1624958700000|2021-06-29 09:25:00|1105.4|1105|1105.8|1105.4|1106.6|1106.2|1105|1104.6|25757
1624959000000|2021-06-29 09:30:00|1106|1105.6|1106.4|1106|1107.4|1107.2|1105.8|1105.4|37458
1624959300000|2021-06-29 09:35:00|1106.2|1105.8|1104.8|1104.6|1106.6|1106.2|1104.8|1104.4|35206
1624959600000|2021-06-29 09:40:00|1104.6|1104.4|1106.2|1105.8|1106.2|1106|1104.4|1104.2|47221
1624959900000|2021-06-29 09:45:00|1106|1106|1106.4|1106|1108|1107.6|1106|1105.6|80788
1624960200000|2021-06-29 09:50:00|1106|1105.8|1104.8|1104.2|1106.4|1106|1104.4|1104|11849
1624960500000|2021-06-29 09:55:00|1104.6|1104.4|1104.6|1104.2|1105|1104.6|1103.8|1103.4|31024
1624960800000|2021-06-29 10:00:00|1104.4|1104.4|1104.8|1104.4|1106|1105.6|1104.4|1104.2|41638
1624961100000|2021-06-29 10:05:00|1105|1104.6|1103.2|1102.8|1105.2|1105|1103|1102.6|13618
1624961400000|2021-06-29 10:10:00|1103.4|1103|1105.4|1105|1105.6|1105.2|1103.4|1103|57390
1624961700000|2021-06-29 10:15:00|1105.6|1105.2|1106|1105.4|1106|1105.8|1105|1104.8|30815
1624962000000|2021-06-29 10:20:00|1105.8|1105.6|1104.4|1104|1106|1105.6|1103.6|1103.2|82745
1624962300000|2021-06-29 10:25:00|1104.2|1103.8|1105|1104.6|1105|1104.6|1104.2|1103.6|11006
1624962600000|2021-06-29 10:30:00|1105.2|1104.8|1107|1106.6|1107|1106.6|1105.2|1104.8|28012
1624962900000|2021-06-29 10:35:00|1106.8|1106.4|1106|1105.4|1106.8|1106.4|1105.2|1104.8|10498
1624963200000|2021-06-29 10:40:00|1106.2|1105.6|1105.8|1105.2|1106.4|1106|1105.8|1105.2|3224
1624963500000|2021-06-29 10:45:00|1106.8|1106.6|1105.8|1105.4|1107.8|1107.4|1105.8|1105.4|17632
1624963800000|2021-06-29 10:50:00|1105.6|1105.2|1106.8|1106.4|1106.8|1106.6|1105.6|1105.2|33459
1624964100000|2021-06-29 10:55:00|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.2|1105.8|23215
1624964400000|2021-06-29 11:00:00|1106|1104|1107.2|1106.6|1108|1107.8|1106|1104|38847
1624964700000|2021-06-29 11:05:00|1107|1106.8|1107.8|1107.4|1108.4|1108|1106.2|1105.8|38289
1624965000000|2021-06-29 11:10:00|1107.6|1107.2|1110.4|1109.8|1110.4|1110|1107.4|1107|81052
1624965300000|2021-06-29 11:15:00|1110.2|1110|1109.6|1109.2|1110.4|1110.2|1108.8|1108.4|34514
1624965600000|2021-06-29 11:20:00|1109.8|1109.4|1107.8|1107.4|1109.8|1109.6|1107.6|1107.4|23954
1624965900000|2021-06-29 11:25:00|1108|1107.6|1106.4|1106|1108.2|1108|1106.2|1105.8|16997
1624966200000|2021-06-29 11:30:00|1106.2|1105.8|1106.6|1106.2|1106.8|1106.6|1106|1105.6|28035
1624966500000|2021-06-29 11:35:00|1106.4|1106.4|1107.8|1107.6|1108|1107.6|1106|1105.8|51415
1624966800000|2021-06-29 11:40:00|1107.6|1107.4|1107.8|1107.4|1108.2|1108|1107.2|1106.8|44370
1624967100000|2021-06-29 11:45:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1106.8|1106.6|37929
1624967400000|2021-06-29 11:50:00|1107.8|1107.4|1108.4|1108|1109.2|1109|1107.8|1107.4|12819
1624967700000|2021-06-29 11:55:00|1108.6|1108.2|1108.4|1108.2|1109|1108.6|1108.2|1107.8|22206
1624968000000|2021-06-29 12:00:00|1108.6|1108.4|1110.6|1110.4|1110.6|1110.4|1108.4|1108|50172
1624968300000|2021-06-29 12:05:00|1110.4|1110.2|1111.4|1111|1112|1111.6|1109.8|1109.4|51434
1624968600000|2021-06-29 12:10:00|1111.6|1111.2|1112.2|1112|1112.4|1112.2|1111|1110.6|39912
1624968900000|2021-06-29 12:15:00|1112.4|1112.2|1112|1111.6|1112.8|1112.6|1111.6|1111.2|42008
1624969200000|2021-06-29 12:20:00|1111.8|1111.4|1113.8|1113.2|1113.8|1113.4|1111.6|1111.4|89421
1624969500000|2021-06-29 12:25:00|1113.6|1113.4|1112.6|1112.2|1114|1113.6|1112.2|1111.8|15666
1624969800000|2021-06-29 12:30:00|1112.8|1112.4|1113.6|1113.2|1114.8|1114.4|1112.6|1112.2|50942
1624970100000|2021-06-29 12:35:00|1113.4|1113|1113.6|1113.2|1114.4|1114|1112.8|1112.4|93455
1624970400000|2021-06-29 12:40:00|1113.4|1113|1115|1114.6|1115|1114.6|1113.2|1112.8|65704
1624970700000|2021-06-29 12:45:00|1114.8|1114.4|1115|1114.6|1116|1115.6|1114.2|1113.8|94180
1624971000000|2021-06-29 12:50:00|1114.8|1114.4|1114|1113.8|1115|1114.8|1113.8|1113.4|69979
1624971300000|2021-06-29 12:55:00|1114.2|1113.6|1114.2|1114|1114.6|1114.2|1113.8|1113.4|26571
1624971600000|2021-06-29 13:00:00|1114.4|1114.2|1115|1114.6|1115.2|1115|1114.2|1113.4|133705
1624971900000|2021-06-29 13:05:00|1114.8|1114.4|1113.4|1113.2|1114.8|1114.4|1113.2|1113|66350
1624972200000|2021-06-29 13:10:00|1113.6|1113.4|1113.4|1113|1114.4|1114.2|1113.4|1113|76718
1624972500000|2021-06-29 13:15:00|1113.6|1113.2|1113.6|1113.2|1114.4|1114|1113.4|1113.2|24042
1624972800000|2021-06-29 13:20:00|1113.4|1113|1114.2|1113.8|1114.6|1114.2|1113.2|1112.8|81577
1624973100000|2021-06-29 13:25:00|1114|1113.6|1113.2|1112.8|1114.4|1113.8|1113|1112.8|56377
1624973400000|2021-06-29 13:30:00|1113.4|1113|1114.8|1114.4|1118.8|1118.6|1113.2|1112.6|283885
1624973700000|2021-06-29 13:35:00|1114.6|1114.2|1113.8|1113.2|1116.2|1115.8|1113.6|1113.2|79823
1624974000000|2021-06-29 13:40:00|1114|1113.4|1111.6|1111.4|1114.2|1113.8|1111|1110.6|183450
1624974300000|2021-06-29 13:45:00|1111.8|1111.2|1110.6|1110.2|1113|1112.4|1110.2|1110|136765
1624974600000|2021-06-29 13:50:00|1110.4|1110.4|1111|1110.6|1112|1111.6|1109.8|1109.4|129126
1624974900000|2021-06-29 13:55:00|1111.2|1110.8|1112|1111.6|1112.2|1111.8|1110|1109.6|83474
1624975200000|2021-06-29 14:00:00|1112.2|1111.8|1112|1111.6|1114.2|1113.4|1111|1110.8|236204
1624975500000|2021-06-29 14:05:00|1112.2|1111.8|1109.8|1109.4|1112.6|1112.2|1109.6|1109.2|57362
1624975800000|2021-06-29 14:10:00|1109.6|1109.2|1109.6|1109.2|1110.2|1109.8|1108.2|1108|201225
1624976100000|2021-06-29 14:15:00|1109.8|1109.4|1109.4|1109|1110.4|1110.2|1108.6|1108.2|65173
1624976400000|2021-06-29 14:20:00|1109.2|1108.8|1109.8|1109.4|1110|1109.8|1109|1108.6|37865
1624976700000|2021-06-29 14:25:00|1109.6|1109.6|1110.6|1110.2|1112.4|1112|1109.6|1109.6|77479
1624977000000|2021-06-29 14:30:00|1110.4|1110.4|1111.4|1111|1111.6|1111.2|1110.2|1110|60590
1624977300000|2021-06-29 14:35:00|1111.6|1111.2|1110|1109.6|1112.4|1112|1109.2|1108.8|33533
1624977600000|2021-06-29 14:40:00|1109.8|1109.4|1107.8|1107.4|1109.8|1109.4|1107.6|1107.4|65927
1624977900000|2021-06-29 14:45:00|1108|1107.6|1106.8|1106.4|1108.2|1108|1106|1105.6|50575
1624978200000|2021-06-29 14:50:00|1106.6|1106.2|1106.2|1106|1107|1106.6|1106.2|1105.8|32199
1624978500000|2021-06-29 14:55:00|1106|1105.8|1105|1104.8|1106.2|1106|1105|1104.6|39395
1624978800000|2021-06-29 15:00:00|1105.2|1105|1105.8|1105.6|1106.4|1106.2|1105.2|1104.8|70063
1624979100000|2021-06-29 15:05:00|1106|1105.8|1105.4|1105.2|1106|1105.8|1105|1104.6|112069
1624979400000|2021-06-29 15:10:00|1105.2|1105|1105.4|1105.2|1106.2|1105.8|1104.8|1104.4|110543
1624979700000|2021-06-29 15:15:00|1105.6|1105.4|1106.2|1106|1106.8|1106.6|1105.4|1105.2|97854
1624980000000|2021-06-29 15:20:00|1106.4|1106.2|1107.4|1107.2|1107.8|1107.4|1106.2|1106|66045
1624980300000|2021-06-29 15:25:00|1107.6|1107|1108|1107.8|1108.4|1108|1106.4|1106.2|82627
1625036400000|2021-06-30 07:00:00|1103.4|1100.2|1105.6|1105|1106.4|1105.6|1101.6|1100.2|55730
1625036700000|2021-06-30 07:05:00|1105.4|1104.8|1101.2|1100.6|1106.2|1105.8|1101|1100.2|56441
1625037000000|2021-06-30 07:10:00|1101|1100.4|1099|1098.4|1103|1102.4|1097.8|1097.4|188040
1625037300000|2021-06-30 07:15:00|1098.8|1098.6|1096.8|1096.2|1099.4|1098.8|1094.6|1094.2|82316
1625037600000|2021-06-30 07:20:00|1096.6|1096|1094.4|1094.2|1097|1096.6|1093.2|1093|55636
1625037900000|2021-06-30 07:25:00|1094.6|1094.4|1097.8|1097.2|1098.6|1098.2|1094.6|1094.4|34856
1625038200000|2021-06-30 07:30:00|1097.6|1097|1095.6|1095.4|1097.8|1097|1095|1094.6|27347
1625038500000|2021-06-30 07:35:00|1095.8|1095.6|1094.8|1094.4|1097.2|1096.4|1093.8|1093.4|114775
1625038800000|2021-06-30 07:40:00|1095|1094.6|1092.2|1091.6|1095|1094.6|1090.2|1090|100627
1625039100000|2021-06-30 07:45:00|1092|1091.4|1090.6|1090.2|1092.2|1091.8|1090.4|1090|69819
1625039400000|2021-06-30 07:50:00|1090.4|1090|1088.4|1088|1090.8|1090.4|1087.6|1087.2|270268
1625039700000|2021-06-30 07:55:00|1088.2|1087.8|1083.8|1083.2|1089.8|1089.2|1083.2|1082.8|325114
1625040000000|2021-06-30 08:00:00|1083.6|1083.4|1083|1082.6|1084.4|1084.2|1082|1081.8|185939
1625040300000|2021-06-30 08:05:00|1082.8|1082.4|1084.2|1084|1084.8|1084.6|1082.2|1082|85950
1625040600000|2021-06-30 08:10:00|1084|1083.8|1081.2|1081|1084.4|1084|1079.6|1079.4|288953
1625040900000|2021-06-30 08:15:00|1081|1080.8|1079.2|1078.8|1081.4|1081|1078.8|1078.4|195475
1625041200000|2021-06-30 08:20:00|1079.4|1079|1078.4|1078|1080.4|1080.2|1077.8|1077.4|103832
1625041500000|2021-06-30 08:25:00|1078.2|1077.8|1077.2|1076.6|1078.8|1078.4|1076.4|1076.2|205632
1625041800000|2021-06-30 08:30:00|1077|1076.4|1079.4|1078.8|1079.4|1078.8|1075.4|1075.2|150271
1625042100000|2021-06-30 08:35:00|1079.2|1078.6|1076.2|1075.8|1081|1080.4|1076|1075.6|94685
1625042400000|2021-06-30 08:40:00|1076|1075.6|1078.6|1078.2|1078.6|1078.4|1076|1075.6|53741
1625042700000|2021-06-30 08:45:00|1078.8|1078|1078|1077.4|1079.8|1079.2|1076.4|1076|50924
1625043000000|2021-06-30 08:50:00|1077.8|1077.6|1079.8|1079.4|1081.2|1080.8|1077.8|1077.6|257678
1625043300000|2021-06-30 08:55:00|1080|1079.6|1079.4|1079|1080|1079.8|1077.4|1077|100902
1625043600000|2021-06-30 09:00:00|1079.6|1079.2|1078.2|1077.8|1080.8|1080.4|1077|1076.6|112141
1625043900000|2021-06-30 09:05:00|1078.4|1078|1081.6|1081.2|1081.8|1081.4|1077|1076.6|107700
1625044200000|2021-06-30 09:10:00|1081.4|1081|1082.6|1082|1083.2|1082.8|1080|1079.6|62286
1625044500000|2021-06-30 09:15:00|1082.4|1081.8|1080.2|1079.8|1082.6|1082|1079.6|1079.2|32482
1625044800000|2021-06-30 09:20:00|1080|1079.6|1081.2|1080.8|1082|1081.8|1079.4|1079.2|45073
1625045100000|2021-06-30 09:25:00|1081.6|1081.2|1085.4|1085.2|1086.8|1086.4|1081.6|1081.2|174822
1625045400000|2021-06-30 09:30:00|1085.2|1085|1082.6|1082.2|1085.2|1085|1081.8|1081.4|156171
1625045700000|2021-06-30 09:35:00|1082.8|1082.6|1084|1083.6|1085|1084.6|1082.4|1082.2|60599
1625046000000|2021-06-30 09:40:00|1083.8|1083.4|1085|1084.6|1085.2|1084.8|1083|1082.6|84279
1625046300000|2021-06-30 09:45:00|1085.2|1084.8|1086|1085.6|1086.8|1086.4|1085|1084.8|59360
1625046600000|2021-06-30 09:50:00|1085.8|1085.4|1087.4|1087|1087.8|1087.6|1084.2|1083.8|61270
1625046900000|2021-06-30 09:55:00|1087.2|1086.8|1086.6|1086.2|1088.4|1088|1086|1085.6|52162
1625047200000|2021-06-30 10:00:00|1086.8|1086.4|1090|1089.6|1090|1089.6|1086.6|1086.2|38182
1625047500000|2021-06-30 10:05:00|1090.2|1089.8|1092|1091.6|1092.8|1092.4|1090.2|1089.8|64230
1625047800000|2021-06-30 10:10:00|1092.2|1091.8|1090.8|1090.4|1092.2|1092|1090.6|1090.4|43073
1625048100000|2021-06-30 10:15:00|1091|1090.6|1091|1090.4|1092|1091.8|1090.2|1090|40947
1625048400000|2021-06-30 10:20:00|1091.2|1090.6|1092|1091.8|1092.2|1091.8|1090.4|1090|63599
1625048700000|2021-06-30 10:25:00|1092.2|1091.6|1093.6|1093.2|1093.6|1093.4|1091|1090.8|106795
1625049000000|2021-06-30 10:30:00|1093.4|1093.4|1092.8|1092.4|1094|1093.8|1092.8|1092.4|24709
1625049300000|2021-06-30 10:35:00|1092.6|1092.2|1091.8|1091.4|1093.2|1092.8|1090.6|1090.2|42676
1625049600000|2021-06-30 10:40:00|1092|1091.6|1092.6|1092.2|1092.8|1092.4|1091.6|1091.4|17173
1625049900000|2021-06-30 10:45:00|1092.4|1092.4|1092|1091.6|1093.4|1093|1091.6|1091.2|23327
1625050200000|2021-06-30 10:50:00|1092.2|1091.8|1093.4|1092.8|1093.4|1093|1091.2|1090.8|44505
1625050500000|2021-06-30 10:55:00|1093.6|1093|1092.2|1091.8|1093.6|1093.2|1091.4|1091.2|65126
1625050800000|2021-06-30 11:00:00|1092.4|1091.4|1092.4|1092|1094.4|1094|1092.4|1091.4|59212
1625051100000|2021-06-30 11:05:00|1092.6|1092.2|1092.4|1091.8|1092.8|1092.4|1091.6|1091.4|13445
1625051400000|2021-06-30 11:10:00|1092.6|1092|1094.6|1094.2|1094.6|1094.2|1092.6|1092|15328
1625051700000|2021-06-30 11:15:00|1094.4|1094.4|1096.2|1095.8|1096.4|1096.2|1094.2|1093.8|63991
1625052000000|2021-06-30 11:20:00|1096|1095.6|1095.6|1095.2|1096.6|1096.2|1095.2|1094.8|20444
1625052300000|2021-06-30 11:25:00|1095.4|1095|1094.4|1093.8|1095.6|1095.4|1094|1093.6|24704
1625052600000|2021-06-30 11:30:00|1094.2|1094|1094.4|1094.2|1095.4|1094.8|1094|1093.6|47331
1625052900000|2021-06-30 11:35:00|1094.6|1094.4|1095|1094.6|1095.6|1095.2|1094.6|1094.2|12244
1625053200000|2021-06-30 11:40:00|1095.2|1094.8|1096.6|1096|1097.2|1096.8|1095|1094.6|29849
1625053500000|2021-06-30 11:45:00|1096.4|1096.2|1096.8|1096.4|1097.8|1097.4|1096|1095.8|42694
1625053800000|2021-06-30 11:50:00|1097|1096.6|1097|1096.6|1098.4|1098|1096.8|1096.4|53617
1625054100000|2021-06-30 11:55:00|1096.8|1096.4|1095.4|1095|1097|1096.6|1095.2|1095|45572
1625054400000|2021-06-30 12:00:00|1095.6|1095.2|1095.2|1094.8|1096.6|1096.2|1094.6|1094.2|46501
1625054700000|2021-06-30 12:05:00|1095|1094.6|1095.6|1095.2|1095.8|1095.4|1094.6|1094.2|10195
1625055000000|2021-06-30 12:10:00|1095.8|1095.4|1095.8|1095.2|1096.8|1096.4|1095.6|1095.2|33562
1625055300000|2021-06-30 12:15:00|1096|1095.4|1096.8|1096.4|1097.2|1097|1095.6|1095.2|31811
1625055600000|2021-06-30 12:20:00|1096.6|1096.2|1097.6|1097.2|1098.4|1098|1096.2|1095.8|27127
1625055900000|2021-06-30 12:25:00|1097.4|1097|1095.8|1095.4|1097.6|1097.4|1095.6|1095.2|18512
1625056200000|2021-06-30 12:30:00|1096|1095.6|1095|1094.6|1096.6|1096.2|1094.2|1093.8|61870
1625056500000|2021-06-30 12:35:00|1095.2|1094.8|1093.2|1092.8|1095.4|1095|1093|1092.6|56051
1625056800000|2021-06-30 12:40:00|1093.4|1093|1094.6|1094.2|1094.6|1094.2|1093.2|1092.8|23215
1625057100000|2021-06-30 12:45:00|1094.8|1094.4|1094.2|1094|1095.4|1095|1094|1093.8|45603
1625057400000|2021-06-30 12:50:00|1094.4|1094.2|1094|1093.6|1094.8|1094.6|1094|1093.6|20939
1625057700000|2021-06-30 12:55:00|1094.2|1093.8|1092.4|1092|1094.2|1093.8|1092|1091.6|83966
1625058000000|2021-06-30 13:00:00|1092.2|1091.8|1091.6|1091.4|1092.2|1092|1090.4|1090.2|54033
1625058300000|2021-06-30 13:05:00|1091.8|1091.6|1091|1090.6|1091.8|1091.6|1090|1089.6|96490
1625058600000|2021-06-30 13:10:00|1090.8|1090.4|1090.2|1089.8|1091.4|1091|1089.6|1089.2|21283
1625058900000|2021-06-30 13:15:00|1090|1090|1091.6|1091.2|1091.8|1091.6|1090|1089.8|41394
1625059200000|2021-06-30 13:20:00|1091.4|1091|1089.8|1089.6|1091.4|1091|1089.6|1089.2|93935
1625059500000|2021-06-30 13:25:00|1089.6|1089.4|1091|1090.8|1091.6|1091.4|1089.6|1089.4|130798
1625059800000|2021-06-30 13:30:00|1091.2|1091|1091.6|1091.2|1092.4|1092.2|1090|1089.8|129483
1625060100000|2021-06-30 13:35:00|1091.8|1091.4|1096.4|1096|1096.4|1096.2|1091.8|1091.4|89244
1625060400000|2021-06-30 13:40:00|1096.6|1096.2|1099.4|1099|1100.8|1100.2|1096.6|1096.2|118567
1625060700000|2021-06-30 13:45:00|1099.6|1098.8|1099.4|1099|1099.8|1099.4|1097|1096.6|128202
1625061000000|2021-06-30 13:50:00|1099.6|1099.2|1101.4|1100.8|1102.4|1102.2|1099.6|1099.2|107577
1625061300000|2021-06-30 13:55:00|1101.2|1100.6|1101.6|1101|1102.6|1102.4|1100.2|1100|97181
1625061600000|2021-06-30 14:00:00|1101.4|1101.2|1098.2|1098|1101.8|1101.6|1098.2|1098|91712
1625061900000|2021-06-30 14:05:00|1098.4|1098.2|1101.2|1100.8|1101.4|1101|1098|1097.8|56679
1625062200000|2021-06-30 14:10:00|1101|1101|1103.2|1102.8|1104|1103.6|1101|1101|63898
1625062500000|2021-06-30 14:15:00|1103.4|1103|1099.6|1099.2|1103.8|1103.6|1099.6|1099.2|66658
1625062800000|2021-06-30 14:20:00|1099.4|1099|1102.6|1102.2|1102.8|1102.6|1099.2|1098.8|69299
1625063100000|2021-06-30 14:25:00|1102.4|1102|1100.8|1100.4|1102.4|1102|1100.4|1100.2|71105
1625063400000|2021-06-30 14:30:00|1100.6|1100.2|1103.6|1103.2|1103.6|1103.4|1100.4|1100|79640
1625063700000|2021-06-30 14:35:00|1103.4|1103|1105|1104.6|1105.2|1105|1103.4|1103|94867
1625064000000|2021-06-30 14:40:00|1105.2|1104.8|1103.8|1103.4|1105.2|1105|1102.4|1102|101027
1625064300000|2021-06-30 14:45:00|1104|1103.6|1105|1104.6|1105|1104.6|1102.6|1102|86437
1625064600000|2021-06-30 14:50:00|1104.8|1104.8|1103|1102.6|1105.2|1105|1103|1102.6|89834
1625064900000|2021-06-30 14:55:00|1102.8|1102.4|1101.2|1100.8|1102.8|1102.6|1101|1100.4|89663
1625065200000|2021-06-30 15:00:00|1101.4|1101|1099|1098.6|1101.6|1101.4|1098.6|1098.2|118500
1625065500000|2021-06-30 15:05:00|1098.8|1098.4|1097.6|1097.2|1099|1098.8|1096.4|1096|112178
1625065800000|2021-06-30 15:10:00|1097.4|1097.4|1099.6|1099.4|1099.8|1099.4|1095.8|1095.4|104002
1625066100000|2021-06-30 15:15:00|1099.4|1099.2|1099.2|1099|1099.6|1099.4|1097.4|1097|137243
1625066400000|2021-06-30 15:20:00|1099.4|1099.2|1100.4|1100.2|1100.4|1100.2|1098.6|1098.4|166298
1625066700000|2021-06-30 15:25:00|1100.6|1100|1101|1100.6|1101|1100.6|1099.2|1098.8|211083
1625122800000|2021-07-01 07:00:00|1111.8|1108|1108.4|1107.8|1112|1111.4|1106.6|1105.6|114055
1625123100000|2021-07-01 07:05:00|1108.2|1107.6|1112.2|1111.6|1113.2|1112.8|1107.6|1107|270913
1625123400000|2021-07-01 07:10:00|1112.6|1111.8|1110.4|1110|1113.2|1112.8|1107.8|1107.2|110796
1625123700000|2021-07-01 07:15:00|1110.6|1109.8|1108.6|1108|1114|1113.2|1108|1107.6|73610
1625124000000|2021-07-01 07:20:00|1108.8|1108.2|1111.4|1110.8|1112.4|1111.8|1108|1107.4|41112
1625124300000|2021-07-01 07:25:00|1111.2|1110.6|1107|1106.4|1111.6|1111.2|1106.6|1106|31109
1625124600000|2021-07-01 07:30:00|1107.2|1106.6|1109.8|1109.2|1110|1109.6|1107|1106.4|56261
1625124900000|2021-07-01 07:35:00|1110|1109.4|1108.2|1108|1111.2|1110.6|1108|1107.4|28301
1625125200000|2021-07-01 07:40:00|1108.4|1107.8|1110.8|1110.4|1112.8|1112.2|1108.2|1107.8|82123
1625125500000|2021-07-01 07:45:00|1111|1110.6|1113.8|1113.4|1114.2|1114|1110.4|1110|32276
1625125800000|2021-07-01 07:50:00|1114|1113.6|1111.2|1110.8|1114.6|1114.2|1110.8|1110.6|57865
1625126100000|2021-07-01 07:55:00|1111|1110.6|1111.6|1111.2|1112.4|1111.8|1110.2|1109.8|60410
1625126400000|2021-07-01 08:00:00|1111.8|1111.4|1113.6|1113|1114|1113.6|1111.4|1111|82740
1625126700000|2021-07-01 08:05:00|1113.4|1113.2|1112|1111.4|1113.8|1113.4|1111.6|1111.2|65137
1625127000000|2021-07-01 08:10:00|1111.8|1111.6|1109.6|1109.2|1113|1112.8|1109.2|1108.8|146820
1625127300000|2021-07-01 08:15:00|1109.8|1109.4|1112.4|1112|1112.4|1112|1109.6|1109.2|29870
1625127600000|2021-07-01 08:20:00|1112.6|1112.2|1112.8|1112.4|1114.4|1114|1112.2|1111.8|26984
1625127900000|2021-07-01 08:25:00|1113|1112.2|1112|1111.8|1113|1112.2|1110.6|1110.2|28641
1625128200000|2021-07-01 08:30:00|1112.2|1112|1110.4|1109.8|1112.8|1112.4|1110.2|1109.8|54062
1625128500000|2021-07-01 08:35:00|1110.6|1110|1110.4|1109.8|1111.4|1111|1109.6|1109.2|18630
1625128800000|2021-07-01 08:40:00|1110.2|1110|1110.8|1110.2|1111.8|1111.4|1109.8|1109.4|18954
1625129100000|2021-07-01 08:45:00|1110.6|1110|1108.8|1108.6|1111.6|1111|1108.6|1108.2|42672
1625129400000|2021-07-01 08:50:00|1109|1108.8|1109.8|1109.4|1110|1109.8|1108.8|1108.6|15068
1625129700000|2021-07-01 08:55:00|1110|1109.6|1109.4|1109|1110.4|1110|1109|1108.6|20126
1625130000000|2021-07-01 09:00:00|1109.6|1108.8|1109.4|1109.2|1110.4|1110|1108.2|1107.8|22164
1625130300000|2021-07-01 09:05:00|1109.2|1109|1108.4|1108|1109.8|1109.4|1108.2|1107.8|14574
1625130600000|2021-07-01 09:10:00|1108.2|1107.8|1108|1107.8|1108.8|1108.4|1107.2|1106.8|19935
1625130900000|2021-07-01 09:15:00|1107.8|1107.6|1108.2|1107.8|1109|1108.8|1107.4|1107|26983
1625131200000|2021-07-01 09:20:00|1108.4|1107.6|1106.8|1106.4|1109.4|1109|1106.8|1106.4|19091
1625131500000|2021-07-01 09:25:00|1107|1106.6|1109.4|1109.2|1110|1109.6|1106.8|1106.6|60478
1625131800000|2021-07-01 09:30:00|1109.2|1109|1108.8|1108.4|1109.6|1109.2|1108.2|1108|18770
1625132100000|2021-07-01 09:35:00|1108.6|1108.2|1107.6|1107.4|1108.6|1108.2|1107.4|1107|21886
1625132400000|2021-07-01 09:40:00|1107.4|1107.2|1107.4|1107|1107.8|1107.4|1106.2|1105.8|14741
1625132700000|2021-07-01 09:45:00|1107.2|1106.8|1109.4|1109|1109.8|1109.4|1107.2|1106.8|32447
1625133000000|2021-07-01 09:50:00|1109.6|1109.2|1110.4|1110|1110.8|1110.4|1109.2|1108.8|28529
1625133300000|2021-07-01 09:55:00|1110.2|1109.8|1110|1109.6|1111.4|1111.2|1109.8|1109.4|9325
1625133600000|2021-07-01 10:00:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1108.6|1108.2|13529
1625133900000|2021-07-01 10:05:00|1110.2|1109.8|1110.6|1110.2|1111.2|1110.8|1110|1109.6|12538
1625134200000|2021-07-01 10:10:00|1110.8|1110|1111.4|1111.2|1111.8|1111.4|1110|1109.6|7139
1625134500000|2021-07-01 10:15:00|1111.2|1111|1110.2|1109.8|1111.4|1111.2|1109.4|1109|8000
1625134800000|2021-07-01 10:20:00|1110|1109.6|1108.8|1108.4|1110|1109.6|1108.6|1108.2|16824
1625135100000|2021-07-01 10:25:00|1108.6|1108.2|1107|1106.4|1108.6|1108.2|1106|1105.8|52281
1625135400000|2021-07-01 10:30:00|1106.8|1106.2|1106.6|1106.2|1107|1106.6|1105.6|1105.2|38084
1625135700000|2021-07-01 10:35:00|1106.8|1106.4|1106|1105.8|1107.4|1107|1105.8|1105.6|40817
1625136000000|2021-07-01 10:40:00|1106.2|1105.6|1105.2|1104.8|1106.4|1106|1104.8|1104.4|56481
1625136300000|2021-07-01 10:45:00|1105|1104.6|1110|1109.4|1110.2|1109.8|1104.2|1103.8|206924
1625136600000|2021-07-01 10:50:00|1110.2|1109.6|1110|1109.6|1110.4|1110|1107.8|1107.4|152204
1625136900000|2021-07-01 10:55:00|1109.8|1109.4|1109.8|1109.2|1110.2|1109.8|1108.2|1108|84884
1625137200000|2021-07-01 11:00:00|1109|1108.4|1109.4|1108.8|1110.2|1110|1108.2|1108|72056
1625137500000|2021-07-01 11:05:00|1109.2|1109|1108.4|1108|1109.4|1109|1107.8|1107.4|48010
1625137800000|2021-07-01 11:10:00|1108.2|1107.8|1109.4|1109|1109.6|1109.4|1107.8|1107.4|52336
1625138100000|2021-07-01 11:15:00|1109.6|1109.2|1108.6|1108.4|1110|1109.8|1108.4|1108.2|92145
1625138400000|2021-07-01 11:20:00|1108.8|1108.2|1110|1109.6|1110|1109.8|1108|1107.8|184459
1625138700000|2021-07-01 11:25:00|1110.2|1109.8|1113|1112.6|1113|1112.6|1109.4|1109.2|91152
1625139000000|2021-07-01 11:30:00|1112.8|1112.4|1113.4|1112.8|1113.8|1113.4|1111.4|1111|38607
1625139300000|2021-07-01 11:35:00|1113|1113|1115.8|1115.4|1115.8|1115.4|1113|1112.8|57906
1625139600000|2021-07-01 11:40:00|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115|1114.6|91153
1625139900000|2021-07-01 11:45:00|1116|1115.6|1114.8|1114.6|1116|1115.8|1114.4|1113.8|13316
1625140200000|2021-07-01 11:50:00|1114.6|1114.4|1115.2|1114.8|1115.2|1115|1114.2|1114|21026
1625140500000|2021-07-01 11:55:00|1115.4|1115|1115.4|1115|1116.2|1115.8|1114.6|1114.4|45282
1625140800000|2021-07-01 12:00:00|1115.6|1115.2|1114.6|1114.2|1116.2|1116|1114.2|1114|31626
1625141100000|2021-07-01 12:05:00|1114.4|1114|1113.8|1113.4|1114.6|1114.2|1113.6|1113.2|56148
1625141400000|2021-07-01 12:10:00|1114|1113.2|1113.8|1113.4|1114.4|1114|1113.6|1113.2|13029
1625141700000|2021-07-01 12:15:00|1113.6|1113.2|1110.2|1109.8|1113.8|1113.2|1110|1109.8|27171
1625142000000|2021-07-01 12:20:00|1110.4|1110|1109.2|1108.6|1111|1110.6|1109.2|1108.6|25764
1625142300000|2021-07-01 12:25:00|1109|1108.4|1108.8|1108.4|1109.2|1108.8|1108.2|1108|79176
1625142600000|2021-07-01 12:30:00|1108.6|1108.2|1109.6|1109.4|1110.4|1110|1108.6|1108.2|28186
1625142900000|2021-07-01 12:35:00|1109.4|1109.2|1109|1108.6|1109.4|1109.2|1108.2|1108|80023
1625143200000|2021-07-01 12:40:00|1109.2|1108.8|1109|1108.6|1110|1109.8|1108.2|1107.8|174827
1625143500000|2021-07-01 12:45:00|1109.2|1108.8|1108.4|1108.2|1109.4|1109|1108.4|1108.2|6689
1625143800000|2021-07-01 12:50:00|1108.6|1108.4|1109.6|1109.4|1109.6|1109.4|1108.4|1108.2|128055
1625144100000|2021-07-01 12:55:00|1109.4|1109.2|1110.4|1110|1110.8|1110.4|1109.2|1109|26890
1625144400000|2021-07-01 13:00:00|1110.6|1110.2|1109.8|1109.4|1110.8|1110.6|1109.6|1109.4|26132
1625144700000|2021-07-01 13:05:00|1110|1109.6|1109.6|1109.2|1110.8|1110.6|1109.6|1109.2|15361
1625145000000|2021-07-01 13:10:00|1109.8|1109.4|1109.2|1109|1110|1109.8|1109.2|1108.8|19239
1625145300000|2021-07-01 13:15:00|1109.4|1108.8|1109.4|1109|1110|1109.8|1109|1108.8|12920
1625145600000|2021-07-01 13:20:00|1109.6|1109.2|1108.8|1108.4|1109.6|1109.2|1108.4|1108.2|19931
1625145900000|2021-07-01 13:25:00|1109|1108.6|1109.6|1109.2|1109.8|1109.4|1108.8|1108.4|25578
1625146200000|2021-07-01 13:30:00|1109.4|1109.4|1110|1109.6|1113|1112.6|1107.8|1107.4|310241
1625146500000|2021-07-01 13:35:00|1109.8|1109.8|1107|1106.6|1110.2|1109.8|1105.8|1105.4|79264
1625146800000|2021-07-01 13:40:00|1106.8|1106.4|1107.8|1107.2|1108.2|1107.6|1106|1105.8|68015
1625147100000|2021-07-01 13:45:00|1107.6|1107.4|1106.6|1106.2|1107.8|1107.6|1104.2|1104|98179
1625147400000|2021-07-01 13:50:00|1106.4|1106|1104.2|1104|1106.4|1106|1103.6|1103.2|64740
1625147700000|2021-07-01 13:55:00|1104|1103.8|1104.4|1104|1105.4|1104.8|1103.2|1102.8|19108
1625148000000|2021-07-01 14:00:00|1104.6|1104.2|1109.4|1109|1110.2|1109.8|1104.6|1104.2|203658
1625148300000|2021-07-01 14:05:00|1109.2|1108.8|1108.2|1108|1109.4|1108.8|1105|1104.6|154933
1625148600000|2021-07-01 14:10:00|1108|1107.8|1112|1111.6|1112|1111.6|1107.8|1107.4|32823
1625148900000|2021-07-01 14:15:00|1111.8|1111.8|1112.2|1111.6|1112.6|1112|1110.6|1110|21934
1625149200000|2021-07-01 14:20:00|1112|1111.4|1111|1110.6|1112.8|1112.4|1110.4|1110|44373
1625149500000|2021-07-01 14:25:00|1111.2|1110.4|1108|1107.6|1111.6|1111.4|1107.8|1107.4|23433
1625149800000|2021-07-01 14:30:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1106.2|1105.8|22586
1625150100000|2021-07-01 14:35:00|1107.6|1107.2|1107.8|1107.6|1108|1107.8|1106|1105.6|25341
1625150400000|2021-07-01 14:40:00|1107.6|1107.4|1110.4|1110|1110.6|1110.4|1107.6|1107.2|16372
1625150700000|2021-07-01 14:45:00|1110.6|1110.2|1108.8|1108.6|1111.2|1111|1108.6|1108.2|79106
1625151000000|2021-07-01 14:50:00|1108.6|1108.4|1108|1107.6|1109.4|1109.2|1108|1107.6|36925
1625151300000|2021-07-01 14:55:00|1107.8|1107.4|1106.4|1106.2|1108.6|1108.2|1106.2|1105.8|24733
1625151600000|2021-07-01 15:00:00|1106.6|1106|1107.4|1107.2|1108.2|1107.8|1105.8|1105.4|40774
1625151900000|2021-07-01 15:05:00|1107.2|1107|1107.6|1107.2|1109|1108.6|1107.2|1106.8|61324
1625152200000|2021-07-01 15:10:00|1107.4|1107|1108.2|1107.8|1108.8|1108.6|1107|1106.6|37991
1625152500000|2021-07-01 15:15:00|1108|1107.6|1106.2|1105.8|1108|1107.6|1105.8|1105.4|89337
1625152800000|2021-07-01 15:20:00|1106|1105.6|1107|1106.8|1107.2|1107|1105.6|1105.4|73702
1625153100000|2021-07-01 15:25:00|1107.2|1106.6|1110.6|1110|1111|1110.4|1106.6|1106.4|99966
1625209200000|2021-07-02 07:00:00|1113.8|1111.8|1107.4|1106.4|1115|1113.8|1105.8|1105.2|67652
1625209500000|2021-07-02 07:05:00|1107.6|1106.6|1107.2|1106.6|1109.8|1109|1105.2|1104.4|86581
1625209800000|2021-07-02 07:10:00|1107.4|1106.8|1109|1108.2|1112.6|1112|1107.4|1106.8|72498
1625210100000|2021-07-02 07:15:00|1109.2|1108.4|1107.2|1106.6|1109.4|1109|1105.8|1105.4|44791
1625210400000|2021-07-02 07:20:00|1107|1106.4|1106.6|1105.8|1109|1108.6|1106.6|1105.8|41116
1625210700000|2021-07-02 07:25:00|1106.4|1105.6|1108.6|1108.2|1109|1108.6|1105.6|1105.2|19674
1625211000000|2021-07-02 07:30:00|1108.8|1108.4|1111|1110.6|1112|1111.6|1108.2|1107.6|7263
1625211300000|2021-07-02 07:35:00|1111.2|1110.4|1107.8|1107.2|1111.2|1110.8|1107.8|1107|10593
1625211600000|2021-07-02 07:40:00|1108|1107.4|1106.8|1106.4|1110.4|1110|1106|1105.8|19919
1625211900000|2021-07-02 07:45:00|1107|1106.6|1107.2|1106.8|1108|1107.6|1106.4|1106|62739
1625212200000|2021-07-02 07:50:00|1107|1106.6|1107.2|1106.6|1108.4|1107.8|1105.6|1105|10357
1625212500000|2021-07-02 07:55:00|1107.4|1106.8|1106|1105.4|1107.8|1107.2|1105.8|1105.4|21752
1625212800000|2021-07-02 08:00:00|1106.2|1105.6|1108.6|1108.2|1109|1108.8|1105.6|1105.4|11348
1625213100000|2021-07-02 08:05:00|1108.4|1108|1106.6|1106|1108.4|1108|1106.4|1106|8249
1625213400000|2021-07-02 08:10:00|1106.8|1106.2|1106|1105.4|1107.2|1106.8|1105.6|1105.2|30436
1625213700000|2021-07-02 08:15:00|1105.8|1105.2|1104|1103.6|1106.4|1106|1103.8|1103.4|25867
1625214000000|2021-07-02 08:20:00|1103.8|1103.8|1103.8|1103.4|1105.2|1104.6|1103.6|1103|27526
1625214300000|2021-07-02 08:25:00|1103.6|1103.2|1103.6|1103.2|1104.2|1104|1102.8|1102.4|12218
1625214600000|2021-07-02 08:30:00|1103.4|1103|1102.2|1101.8|1103.6|1103.2|1101.8|1101.6|14748
1625214900000|2021-07-02 08:35:00|1102|1101.6|1101.8|1101.2|1103|1102.8|1101.6|1101.2|23869
1625215200000|2021-07-02 08:40:00|1101.6|1101.4|1102|1101.6|1103.2|1102.8|1101.6|1101.4|24594
1625215500000|2021-07-02 08:45:00|1101.8|1101.4|1100.6|1100.2|1101.8|1101.4|1100.2|1100|9161
1625215800000|2021-07-02 08:50:00|1100.8|1100.4|1101.2|1100.6|1101.4|1101.2|1100|1099.8|63961
1625216100000|2021-07-02 08:55:00|1101.4|1100.8|1101.2|1100.8|1101.6|1101.2|1100.2|1099.8|35533
1625216400000|2021-07-02 09:00:00|1101|1100.6|1101|1100.6|1101.4|1101|1099.8|1099.6|68711
1625216700000|2021-07-02 09:05:00|1100.8|1100.4|1100.4|1100|1101|1100.6|1100.2|1099.8|7344
1625217000000|2021-07-02 09:10:00|1100.2|1099.8|1101.6|1101.2|1101.8|1101.4|1099.8|1099.6|51430
1625217300000|2021-07-02 09:15:00|1101.4|1101|1102.4|1102|1103|1102.6|1101|1100.8|13889
1625217600000|2021-07-02 09:20:00|1102.6|1102.2|1104|1103.6|1105|1104.8|1102.4|1102|61866
1625217900000|2021-07-02 09:25:00|1104.2|1103.4|1104.6|1104.2|1104.6|1104.2|1103.2|1103|34111
1625218200000|2021-07-02 09:30:00|1104.4|1104|1105.4|1104.8|1106.2|1106|1103.8|1103.6|15640
1625218500000|2021-07-02 09:35:00|1105.2|1105|1106|1105.6|1106.4|1106|1105|1104.4|23262
1625218800000|2021-07-02 09:40:00|1106.2|1105.8|1106|1105.6|1106.8|1106.2|1105.6|1105.2|6155
1625219100000|2021-07-02 09:45:00|1106.2|1105.8|1106.8|1106.4|1107|1106.6|1105.8|1105.4|14355
1625219400000|2021-07-02 09:50:00|1107|1106.6|1107|1106.6|1107|1106.8|1106|1105.8|23743
1625219700000|2021-07-02 09:55:00|1107.2|1106.8|1105.2|1105|1107.8|1107.4|1105|1104.6|59550
1625220000000|2021-07-02 10:00:00|1105.4|1105.2|1107|1106.4|1107|1106.6|1105.4|1105.2|9521
1625220300000|2021-07-02 10:05:00|1107.2|1106.6|1107.4|1107|1107.8|1107.6|1106.4|1106|40842
1625220600000|2021-07-02 10:10:00|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1106.8|1106.4|7500
1625220900000|2021-07-02 10:15:00|1107.2|1106.8|1107.4|1107|1107.6|1107.4|1106.8|1106.4|3711
1625221200000|2021-07-02 10:20:00|1107.6|1107.2|1107.6|1107.4|1108.4|1108.2|1106.8|1106.4|33745
1625221500000|2021-07-02 10:25:00|1107.4|1107.2|1106.4|1106|1107.8|1107.4|1106.2|1105.8|4000
1625221800000|2021-07-02 10:30:00|1106.2|1105.8|1105.2|1104.6|1106.8|1106.4|1104.4|1104|70935
1625222100000|2021-07-02 10:35:00|1105.4|1104.8|1104.4|1104|1105.6|1105.2|1103.8|1103.4|73460
1625222400000|2021-07-02 10:40:00|1104.2|1103.8|1103.2|1102.8|1104.4|1104|1102.8|1102.4|33782
1625222700000|2021-07-02 10:45:00|1103.4|1103|1103|1102.6|1103.6|1103.2|1102.4|1102.2|11652
1625223000000|2021-07-02 10:50:00|1103.2|1102.4|1103|1102.6|1103.2|1102.8|1102.6|1102.4|1493
1625223300000|2021-07-02 10:55:00|1103.2|1102.8|1104|1103.6|1104|1103.6|1103|1102.6|18476
1625223600000|2021-07-02 11:00:00|1103.8|1103.4|1104|1103.6|1104.4|1104.2|1103.2|1103|52488
1625223900000|2021-07-02 11:05:00|1104.2|1103.4|1103|1102.6|1104.2|1103.6|1103|1102.6|5881
1625224200000|2021-07-02 11:10:00|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1101.8|1101.4|15490
1625224500000|2021-07-02 11:15:00|1102.8|1102.4|1102.8|1102.4|1103|1102.8|1102.2|1102|8674
1625224800000|2021-07-02 11:20:00|1103|1102.6|1103.2|1103|1104|1103.6|1102.8|1102.4|17204
1625225100000|2021-07-02 11:25:00|1103.4|1103.2|1104|1103.6|1104|1103.8|1102.6|1102.4|33716
1625225400000|2021-07-02 11:30:00|1104.2|1103.8|1105.2|1104.8|1105.8|1105.4|1103.6|1103.4|65585
1625225700000|2021-07-02 11:35:00|1105.4|1105|1104.4|1104|1105.6|1105.2|1104.4|1103.8|21549
1625226000000|2021-07-02 11:40:00|1104.2|1103.8|1103.6|1103|1104.8|1104.6|1103.2|1102.8|42053
1625226300000|2021-07-02 11:45:00|1103.4|1102.8|1103.8|1103.2|1104|1103.6|1102.4|1102|16697
1625226600000|2021-07-02 11:50:00|1103.6|1103.4|1104.4|1104|1104.6|1104.2|1103|1102.6|46837
1625226900000|2021-07-02 11:55:00|1104.6|1104.2|1102.6|1102|1104.8|1104.6|1102.2|1101.8|7368
1625227200000|2021-07-02 12:00:00|1102.8|1102.2|1102.4|1102|1103.4|1102.8|1102|1101.6|4130
1625227500000|2021-07-02 12:05:00|1102.2|1102.2|1101.6|1101.2|1102.4|1102.2|1101|1100.8|26781
1625227800000|2021-07-02 12:10:00|1101.8|1101.4|1100.8|1100.4|1102|1101.6|1100.6|1100.2|13542
1625228100000|2021-07-02 12:15:00|1100.6|1100.6|1100.8|1100.4|1101.2|1101|1100.6|1100.4|3840
1625228400000|2021-07-02 12:20:00|1101|1100.6|1102.2|1101.8|1102.2|1101.8|1100.8|1100.6|51623
1625228700000|2021-07-02 12:25:00|1102.4|1102|1103.2|1102.8|1104.2|1103.8|1102.2|1102|63020
1625229000000|2021-07-02 12:30:00|1103.8|1103|1104.8|1104.2|1108.6|1108.2|1102.8|1102.4|199568
1625229300000|2021-07-02 12:35:00|1105|1104.4|1108.8|1108.4|1109|1108.6|1103.6|1103.2|164407
1625229600000|2021-07-02 12:40:00|1109|1108.6|1106.6|1106.2|1109.8|1109.4|1106.6|1106|77410
1625229900000|2021-07-02 12:45:00|1106.8|1106|1106|1105.6|1107|1106.6|1104.6|1104.2|24187
1625230200000|2021-07-02 12:50:00|1106.2|1105.8|1105.2|1104.8|1107.2|1106.6|1105|1104.6|7422
1625230500000|2021-07-02 12:55:00|1105.4|1105|1106.2|1105.8|1107.2|1106.6|1104.6|1104.2|27873
1625230800000|2021-07-02 13:00:00|1106.4|1106|1106|1105.4|1107.4|1106.8|1104.8|1104.4|56396
1625231100000|2021-07-02 13:05:00|1105.8|1105.2|1105|1104.6|1105.8|1105.2|1104.4|1104.2|45247
1625231400000|2021-07-02 13:10:00|1104.8|1104.4|1104.4|1104|1105.4|1105|1103.6|1103.4|38152
1625231700000|2021-07-02 13:15:00|1104.6|1104.2|1105.4|1105|1105.8|1105.2|1104.6|1104|9217
1625232000000|2021-07-02 13:20:00|1105.6|1105.2|1105|1104.8|1106|1105.8|1104.6|1104.4|28496
1625232300000|2021-07-02 13:25:00|1104.8|1104.6|1105.2|1104.8|1105.6|1105.2|1103.4|1103|44004
1625232600000|2021-07-02 13:30:00|1105.4|1105|1101.2|1100.8|1106.2|1106|1101|1100.4|61811
1625232900000|2021-07-02 13:35:00|1101.4|1101|1100.4|1100|1102.2|1101.8|1100.2|1100|41255
1625233200000|2021-07-02 13:40:00|1100.6|1100.2|1099.4|1099|1100.6|1100.2|1098.2|1097.8|62666
1625233500000|2021-07-02 13:45:00|1099.2|1098.8|1098.6|1098.2|1100|1099.6|1098|1097.6|65786
1625233800000|2021-07-02 13:50:00|1098.8|1098.4|1096.6|1096.2|1099.8|1099.4|1096.4|1096|61560
1625234100000|2021-07-02 13:55:00|1096.8|1096|1097.8|1097.2|1097.8|1097.4|1096|1095.6|91403
1625234400000|2021-07-02 14:00:00|1097.6|1097|1096.6|1096.2|1097.6|1097|1095.6|1095.4|41800
1625234700000|2021-07-02 14:05:00|1096.4|1096|1094.6|1094.2|1096.4|1096|1094.4|1094|56048
1625235000000|2021-07-02 14:10:00|1094.4|1094|1093.8|1093.6|1094.8|1094.6|1093|1092.6|71901
1625235300000|2021-07-02 14:15:00|1094|1093.8|1094.6|1094.2|1095.8|1095.4|1093.8|1093.4|45209
1625235600000|2021-07-02 14:20:00|1094.4|1094|1094.8|1094.4|1095|1094.4|1093.2|1093|55199
1625235900000|2021-07-02 14:25:00|1095|1094.6|1097.2|1096.8|1097.6|1097.2|1095|1094.6|56847
1625236200000|2021-07-02 14:30:00|1097|1096.6|1096|1095.6|1097.2|1097|1095.4|1095.2|40156
1625236500000|2021-07-02 14:35:00|1095.8|1095.4|1094.8|1094.4|1095.8|1095.4|1094.6|1094.2|31949
1625236800000|2021-07-02 14:40:00|1095|1094.6|1094.4|1094|1095.2|1095|1094.2|1094|21080
1625237100000|2021-07-02 14:45:00|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.2|1093.8|56725
1625237400000|2021-07-02 14:50:00|1094.8|1094.4|1094|1093.6|1094.8|1094.4|1093.6|1093.4|65470
1625237700000|2021-07-02 14:55:00|1093.8|1093.4|1092|1091.6|1093.8|1093.4|1091.4|1091|96760
1625238000000|2021-07-02 15:00:00|1091.8|1091.8|1091.8|1091.4|1092.6|1092.2|1091.4|1091.2|44365
1625238300000|2021-07-02 15:05:00|1092|1091.6|1094|1093.6|1094.2|1093.8|1092|1091.6|91553
1625238600000|2021-07-02 15:10:00|1093.8|1093.8|1093.4|1093|1094.4|1094|1092.6|1092.4|102854
1625238900000|2021-07-02 15:15:00|1093.2|1093.2|1092.4|1092.2|1093.6|1093.2|1091.8|1091.6|90679
1625239200000|2021-07-02 15:20:00|1092.2|1092|1093.4|1093|1094.2|1093.8|1092.2|1092|87539
1625239500000|2021-07-02 15:25:00|1093.6|1093.2|1093|1092.6|1094.2|1094|1092.8|1092.4|247812
1625468400000|2021-07-05 07:00:00|1094.8|1091|1094.6|1093.8|1095.2|1094.6|1089.4|1088.4|92977
1625468700000|2021-07-05 07:05:00|1095|1094|1097.8|1097|1099.4|1098.6|1095|1094|58196
1625469000000|2021-07-05 07:10:00|1097.6|1097.2|1093.6|1093|1097.6|1097.2|1093.4|1093|42815
1625469300000|2021-07-05 07:15:00|1093.4|1092.8|1098.4|1097.8|1099|1098.4|1090.4|1090|60199
1625469600000|2021-07-05 07:20:00|1098.2|1097.6|1098|1097.2|1099|1098.2|1095.6|1094.8|16137
1625469900000|2021-07-05 07:25:00|1097.8|1097.4|1096|1095.6|1099|1098.6|1095.6|1095|11933
1625470200000|2021-07-05 07:30:00|1096.2|1095.8|1099.8|1099.4|1100|1099.4|1096|1095.6|32097
1625470500000|2021-07-05 07:35:00|1099.6|1099.2|1098|1097.6|1100|1099.4|1097.6|1097|16496
1625470800000|2021-07-05 07:40:00|1098.2|1097.8|1096|1095.2|1098.6|1097.8|1095.6|1095|30398
1625471100000|2021-07-05 07:45:00|1095.8|1095|1096.8|1096.2|1097.6|1097|1095.2|1094.8|19252
1625471400000|2021-07-05 07:50:00|1096.6|1096.4|1097.6|1097|1098.4|1097.8|1096.6|1096.2|7443
1625471700000|2021-07-05 07:55:00|1097.4|1097.2|1098.4|1098|1099.2|1098.8|1096.6|1096|37666
1625472000000|2021-07-05 08:00:00|1098|1097.8|1098.6|1098|1099.6|1099.2|1097|1096.4|32100
1625472300000|2021-07-05 08:05:00|1098.4|1097.8|1100|1099.4|1100|1099.8|1097.6|1097.2|27353
1625472600000|2021-07-05 08:10:00|1099.8|1099.6|1100.2|1099.8|1101.2|1100.8|1099.2|1098.8|91184
1625472900000|2021-07-05 08:15:00|1100.4|1100|1099.2|1098.8|1101.4|1101|1098.6|1098.4|38865
1625473200000|2021-07-05 08:20:00|1099.4|1099|1099.2|1098.8|1099.8|1099.4|1098.4|1098|31007
1625473500000|2021-07-05 08:25:00|1099.4|1099|1099.8|1099.4|1100.4|1100|1099.2|1098.8|15780
1625473800000|2021-07-05 08:30:00|1100|1099.8|1098.4|1098|1101.2|1100.8|1098|1097.6|33224
1625474100000|2021-07-05 08:35:00|1098.6|1098.2|1099.4|1099|1100|1099.6|1098.2|1097.8|41401
1625474400000|2021-07-05 08:40:00|1099.2|1098.8|1098|1097.6|1099.4|1099|1097.8|1097.4|37606
1625474700000|2021-07-05 08:45:00|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1097.2|1097|17127
1625475000000|2021-07-05 08:50:00|1098|1097.6|1098.6|1098.2|1099.2|1098.8|1097.4|1097|22252
1625475300000|2021-07-05 08:55:00|1098.8|1098.4|1098.4|1098|1099.2|1099|1098|1097.6|43052
1625475600000|2021-07-05 09:00:00|1098.6|1098.2|1096.6|1096.2|1098.6|1098.2|1096.6|1096|25844
1625475900000|2021-07-05 09:05:00|1096.8|1096.4|1096|1095.4|1097.2|1096.8|1095.4|1095|22062
1625476200000|2021-07-05 09:10:00|1095.8|1095.6|1097.2|1096.8|1097.6|1097.2|1095.8|1095.6|12515
1625476500000|2021-07-05 09:15:00|1097.4|1097|1096.6|1096.2|1097.6|1097.2|1096|1095.6|11135
1625476800000|2021-07-05 09:20:00|1096.4|1096|1097.4|1097|1097.4|1097|1095.8|1095.6|6535
1625477100000|2021-07-05 09:25:00|1097.2|1096.8|1095.8|1095.4|1097.4|1097|1095.4|1095|9630
1625477400000|2021-07-05 09:30:00|1095.6|1095.2|1097.4|1097.2|1098|1097.6|1095.2|1094.8|37984
1625477700000|2021-07-05 09:35:00|1097.6|1097.4|1096.6|1096.2|1098.2|1097.8|1096.2|1095.8|35110
1625478000000|2021-07-05 09:40:00|1096.8|1096.4|1097|1096.6|1097.6|1097.2|1096.4|1096|2533
1625478300000|2021-07-05 09:45:00|1097.2|1096.8|1098.4|1098|1098.4|1098|1097.2|1096.8|6556
1625478600000|2021-07-05 09:50:00|1098.6|1098.2|1099.4|1099|1099.6|1099.4|1098.6|1098.2|20062
1625478900000|2021-07-05 09:55:00|1099.2|1099.2|1098.8|1098.4|1099.6|1099.2|1098.4|1098|26221
1625479200000|2021-07-05 10:00:00|1099|1098.6|1101.2|1100.6|1101.6|1101.4|1099|1098.6|56271
1625479500000|2021-07-05 10:05:00|1101|1100.8|1101.4|1100.8|1101.6|1101.2|1100|1099.8|35823
1625479800000|2021-07-05 10:10:00|1101.2|1100.6|1100.6|1100|1101.6|1101.2|1099.8|1099.4|23657
1625480100000|2021-07-05 10:15:00|1100.4|1100.2|1099.8|1099.4|1101.2|1100.8|1099.6|1099.4|8296
1625480400000|2021-07-05 10:20:00|1100|1099.6|1099.6|1099.2|1100.6|1100.2|1099.2|1098.8|19349
1625480700000|2021-07-05 10:25:00|1099.4|1099.4|1099|1098.6|1099.8|1099.4|1098.2|1098|7090
1625481000000|2021-07-05 10:30:00|1098.8|1098.8|1099.2|1098.8|1099.4|1099|1098.2|1098|23581
1625481300000|2021-07-05 10:35:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1098.6|1098.4|6963
1625481600000|2021-07-05 10:40:00|1099.6|1099.2|1100|1099.6|1100.2|1099.8|1099.6|1099.2|3389
1625481900000|2021-07-05 10:45:00|1099.8|1099.4|1101|1100.8|1101.4|1101|1099.6|1099.4|28002
1625482200000|2021-07-05 10:50:00|1101.2|1100.6|1103.4|1103|1103.4|1103|1101|1100.6|140284
1625482500000|2021-07-05 10:55:00|1103.2|1103.2|1103.6|1103.2|1104|1103.6|1102.8|1102.6|11656
1625482800000|2021-07-05 11:00:00|1103.8|1103|1103.8|1103.6|1104.4|1104|1103|1102.8|14661
1625483100000|2021-07-05 11:05:00|1104|1103.8|1104.2|1103.8|1104.4|1104|1103.4|1103|7678
1625483400000|2021-07-05 11:10:00|1104.4|1104|1103.2|1103|1105.6|1105.2|1103.2|1102.8|51151
1625483700000|2021-07-05 11:15:00|1103.4|1102.8|1102.8|1102.4|1103.8|1103.4|1102.6|1102.2|11409
1625484000000|2021-07-05 11:20:00|1102.6|1102.2|1104.6|1104.2|1105.6|1105.2|1102.6|1102.2|13989
1625484300000|2021-07-05 11:25:00|1104.8|1104.4|1105.2|1104.8|1105.4|1104.8|1104.4|1103.8|5011
1625484600000|2021-07-05 11:30:00|1105.4|1105|1105|1104.6|1105.6|1105.2|1104.2|1104|20715
1625484900000|2021-07-05 11:35:00|1105.2|1104.8|1104.2|1103.8|1105.4|1105|1104.2|1103.8|7720
1625485200000|2021-07-05 11:40:00|1104.4|1104|1103.8|1103.4|1104.8|1104.6|1103.4|1103.2|21952
1625485500000|2021-07-05 11:45:00|1104|1103.6|1104.8|1104.4|1104.8|1104.4|1103.6|1103.2|2431
1625485800000|2021-07-05 11:50:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.6|1103.8|1103.4|7783
1625486100000|2021-07-05 11:55:00|1104.8|1104.4|1105|1104.6|1105.2|1105|1104.4|1104|12536
1625486400000|2021-07-05 12:00:00|1105.2|1104.8|1106.6|1106.2|1107|1106.6|1105|1104.8|29177
1625486700000|2021-07-05 12:05:00|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1105.8|1105.6|9897
1625487000000|2021-07-05 12:10:00|1106.8|1106.4|1106.6|1106.2|1108|1107.6|1106.4|1106.2|10597
1625487300000|2021-07-05 12:15:00|1106.8|1106.6|1106.8|1106.4|1107.6|1107.4|1106.6|1106.4|15594
1625487600000|2021-07-05 12:20:00|1106.6|1106.2|1107.2|1106.6|1107.6|1107.4|1106.6|1106.2|25428
1625487900000|2021-07-05 12:25:00|1107|1106.8|1106.8|1106.4|1107.8|1107.6|1106.6|1106.4|36568
1625488200000|2021-07-05 12:30:00|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1106.4|1106.2|20349
1625488500000|2021-07-05 12:35:00|1107.8|1107.4|1105.6|1105.2|1107.8|1107.4|1105.4|1105|11518
1625488800000|2021-07-05 12:40:00|1105.4|1105|1104.6|1104.2|1105.6|1105.2|1104.2|1103.6|20710
1625489100000|2021-07-05 12:45:00|1104.8|1104.4|1105|1104.6|1105.4|1105|1104.4|1104.2|60889
1625489400000|2021-07-05 12:50:00|1104.8|1104.4|1104.6|1104.4|1105.2|1104.8|1104.4|1104.2|6615
1625489700000|2021-07-05 12:55:00|1104.8|1104.6|1104.6|1104.2|1105.4|1105|1104.4|1104|3499
1625490000000|2021-07-05 13:00:00|1104.8|1104.4|1105|1104.6|1105.8|1105.4|1104.4|1104.2|14911
1625490300000|2021-07-05 13:05:00|1104.8|1104.4|1105.4|1104.8|1105.4|1105|1104.4|1104.2|12179
1625490600000|2021-07-05 13:10:00|1105.6|1105|1104.6|1104.2|1105.6|1105.2|1104.2|1103.8|13944
1625490900000|2021-07-05 13:15:00|1104.8|1104.4|1104.6|1104.2|1105.4|1105|1104|1103.8|29172
1625491200000|2021-07-05 13:20:00|1104.8|1104.4|1104.4|1104|1105.2|1105|1103.6|1103.4|11875
1625491500000|2021-07-05 13:25:00|1104.6|1104.2|1105|1104.6|1105.2|1105|1104.2|1103.8|10636
1625491800000|2021-07-05 13:30:00|1105.2|1104.8|1104.8|1104.6|1105.8|1105.6|1104.8|1104.6|14421
1625492100000|2021-07-05 13:35:00|1104.6|1104.4|1103.8|1103.4|1104.8|1104.4|1103.4|1103.2|31295
1625492400000|2021-07-05 13:40:00|1104|1103.6|1103.6|1103.2|1104.2|1104|1103.4|1103|22320
1625492700000|2021-07-05 13:45:00|1103.8|1103.4|1105.8|1105.4|1106.6|1106.2|1103.6|1103.4|29547
1625493000000|2021-07-05 13:50:00|1106|1105.6|1106.4|1106|1107|1106.6|1105.8|1105.4|40881
1625493300000|2021-07-05 13:55:00|1106.2|1105.8|1105.8|1105.4|1106.8|1106.4|1105.8|1105.2|12209
1625493600000|2021-07-05 14:00:00|1106|1105.6|1106.4|1106.2|1107|1106.6|1105.2|1104.6|135935
1625493900000|2021-07-05 14:05:00|1106.6|1106.4|1106.6|1106.2|1106.8|1106.6|1106.2|1106|12002
1625494200000|2021-07-05 14:10:00|1106.4|1106|1106.8|1106.4|1107|1106.6|1105.8|1105.6|7739
1625494500000|2021-07-05 14:15:00|1107|1106.6|1106.8|1106.4|1108|1107.6|1106.6|1106.2|36845
1625494800000|2021-07-05 14:20:00|1106.6|1106.2|1106.8|1106.4|1107.2|1106.8|1106.4|1106|21109
1625495100000|2021-07-05 14:25:00|1107|1106.6|1107|1106.8|1107.2|1106.8|1106.2|1106|34075
1625495400000|2021-07-05 14:30:00|1106.8|1106.6|1108.2|1108|1108.4|1108.2|1106.8|1106.6|26277
1625495700000|2021-07-05 14:35:00|1108|1107.8|1107.6|1107.4|1108.2|1107.8|1107.2|1107|18053
1625496000000|2021-07-05 14:40:00|1107.8|1107.6|1107.8|1107.4|1108.4|1108.2|1107.6|1107.2|21863
1625496300000|2021-07-05 14:45:00|1108|1107.6|1108|1107.6|1108.4|1108.2|1107.6|1107.2|42891
1625496600000|2021-07-05 14:50:00|1108.2|1107.8|1108.2|1108|1108.6|1108.2|1107.8|1107.6|35152
1625496900000|2021-07-05 14:55:00|1108|1107.8|1107.4|1107|1108.6|1108.4|1107.4|1107|36874
1625497200000|2021-07-05 15:00:00|1107.6|1107.2|1106.8|1106.6|1107.6|1107.4|1105.8|1105.6|37985
1625497500000|2021-07-05 15:05:00|1107|1106.4|1105.8|1105.6|1107|1106.4|1105.6|1105.4|35771
1625497800000|2021-07-05 15:10:00|1106|1105.8|1106|1105.6|1106.2|1106|1104.8|1104.6|52386
1625498100000|2021-07-05 15:15:00|1105.8|1105.4|1105.4|1105|1105.8|1105.6|1104.8|1104.6|33369
1625498400000|2021-07-05 15:20:00|1105.2|1104.8|1105.4|1105|1105.6|1105.4|1104.8|1104.6|68162
1625498700000|2021-07-05 15:25:00|1105.2|1105.2|1105|1104.6|1105.4|1105.2|1104.6|1104.2|43522
1625554800000|2021-07-06 07:00:00|1107.8|1106.2|1101.8|1101|1108|1107.4|1101.8|1101|31988
1625555100000|2021-07-06 07:05:00|1102|1100.8|1100|1099.6|1102|1101.2|1099.2|1098.4|112939
1625555400000|2021-07-06 07:10:00|1100.2|1099.8|1100|1099.4|1103|1102.6|1099.8|1099.2|71298
1625555700000|2021-07-06 07:15:00|1099.8|1099.2|1099.8|1099.2|1101.6|1101.2|1099.2|1098.6|23203
1625556000000|2021-07-06 07:20:00|1100|1099.4|1100.6|1100.2|1101|1100.4|1099|1098.2|30583
1625556300000|2021-07-06 07:25:00|1100.4|1100|1102.8|1102.4|1102.8|1102.4|1100|1099.4|11736
1625556600000|2021-07-06 07:30:00|1103|1102.2|1101|1100.6|1103.2|1102.4|1099.4|1099|98971
1625556900000|2021-07-06 07:35:00|1101.2|1100.4|1098.6|1098|1101.4|1100.8|1097.6|1097|90609
1625557200000|2021-07-06 07:40:00|1098.4|1098.2|1097.6|1097|1098.4|1098.2|1095.8|1095|73366
1625557500000|2021-07-06 07:45:00|1097.8|1097.2|1098.4|1097.8|1100.6|1100|1097|1096.4|67118
1625557800000|2021-07-06 07:50:00|1098.2|1097.6|1098.8|1098.2|1100|1099.6|1096.8|1096.4|20429
1625558100000|2021-07-06 07:55:00|1098.6|1098|1097.2|1096.8|1098.6|1098|1096|1095.8|27986
1625558400000|2021-07-06 08:00:00|1097|1096.6|1096.8|1096.4|1097|1096.6|1095.6|1095|21590
1625558700000|2021-07-06 08:05:00|1096.6|1096.2|1097.8|1097.2|1098|1097.6|1095.4|1095|58481
1625559000000|2021-07-06 08:10:00|1097.6|1097|1097.6|1097.2|1098.4|1098.2|1096|1095.8|48240
1625559300000|2021-07-06 08:15:00|1097.4|1097.4|1098.2|1097.8|1098.8|1098.4|1095|1094.6|23721
1625559600000|2021-07-06 08:20:00|1098.4|1098.2|1098.8|1098.4|1100|1099.4|1098.4|1097.8|19113
1625559900000|2021-07-06 08:25:00|1099|1098.6|1098.2|1097.8|1099.4|1099.2|1098.2|1097.6|8620
1625560200000|2021-07-06 08:30:00|1098.4|1097.6|1098.2|1097.8|1099|1098.8|1096.8|1096.6|24660
1625560500000|2021-07-06 08:35:00|1098|1097.6|1097.6|1097.2|1098.4|1098.2|1096.6|1096.2|33082
1625560800000|2021-07-06 08:40:00|1097.4|1097|1097.6|1097.2|1097.8|1097.6|1096.2|1095.6|23036
1625561100000|2021-07-06 08:45:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1096|1095.6|21725
1625561400000|2021-07-06 08:50:00|1097|1096.6|1096.2|1095.8|1097.2|1096.8|1095|1094.8|38711
1625561700000|2021-07-06 08:55:00|1096.4|1095.6|1097|1096.6|1097.2|1096.8|1096|1095.6|14774
1625562000000|2021-07-06 09:00:00|1096.8|1096.4|1095.6|1095|1096.8|1096.4|1095.4|1095|6736
1625562300000|2021-07-06 09:05:00|1095.8|1095.2|1096.6|1096.2|1097.6|1097.2|1094.6|1094|90747
1625562600000|2021-07-06 09:10:00|1096.4|1096|1095|1094.6|1096.6|1096.2|1094.6|1094.2|54546
1625562900000|2021-07-06 09:15:00|1094.8|1094.4|1093.2|1092.8|1095|1094.6|1093.2|1092.8|17246
1625563200000|2021-07-06 09:20:00|1093.4|1093|1093.2|1092.8|1093.6|1093.4|1092.6|1092.2|10708
1625563500000|2021-07-06 09:25:00|1093|1093|1094|1093.6|1094.8|1094.4|1092.4|1092|40011
1625563800000|2021-07-06 09:30:00|1093.8|1093.4|1092.4|1092|1093.8|1093.4|1091.8|1091.6|60411
1625564100000|2021-07-06 09:35:00|1092.6|1092.2|1093.8|1093.4|1094|1093.8|1091.8|1091.4|27377
1625564400000|2021-07-06 09:40:00|1093.6|1093.2|1095.2|1094.8|1095.2|1095|1093|1092.6|10448
1625564700000|2021-07-06 09:45:00|1095.4|1095|1094.6|1094.4|1095.8|1095.4|1094|1093.6|107962
1625565000000|2021-07-06 09:50:00|1094.4|1094.2|1094.4|1094|1095|1094.8|1094|1093.6|19801
1625565300000|2021-07-06 09:55:00|1094.6|1094.2|1094.6|1094.2|1095.2|1094.8|1094|1093.8|43832
1625565600000|2021-07-06 10:00:00|1094.4|1094.4|1094.8|1094.4|1095.2|1094.8|1093.2|1093|60292
1625565900000|2021-07-06 10:05:00|1094.6|1094.6|1092.8|1092.4|1095.2|1095|1092.6|1092.2|51640
1625566200000|2021-07-06 10:10:00|1092.6|1092.6|1092|1091.6|1092.8|1092.6|1091.4|1091|31260
1625566500000|2021-07-06 10:15:00|1092.2|1091.8|1091.8|1091.4|1092.8|1092.6|1091.6|1091.2|27119
1625566800000|2021-07-06 10:20:00|1092|1091.6|1092|1091.6|1092.2|1092|1091.2|1091|18148
1625567100000|2021-07-06 10:25:00|1092.2|1091.8|1091.4|1090.8|1092.2|1091.8|1091|1090.6|8380
1625567400000|2021-07-06 10:30:00|1091.2|1091|1091.2|1090.8|1092|1091.6|1091|1090.6|18080
1625567700000|2021-07-06 10:35:00|1091|1091|1091|1090.8|1091.4|1091|1090.4|1090|29064
1625568000000|2021-07-06 10:40:00|1090.8|1090.6|1092.2|1091.8|1092.4|1092|1090.8|1090.6|10685
1625568300000|2021-07-06 10:45:00|1092.4|1092|1091.8|1091.4|1092.8|1092.4|1091.2|1091|27313
1625568600000|2021-07-06 10:50:00|1092|1091.6|1092.4|1092|1093.4|1093.2|1091.8|1091.6|18776
1625568900000|2021-07-06 10:55:00|1092.6|1092.2|1091.4|1091|1092.6|1092.2|1091|1090.6|12752
1625569200000|2021-07-06 11:00:00|1092|1091.4|1091.6|1091.4|1092.4|1092|1091.6|1091.4|13991
1625569500000|2021-07-06 11:05:00|1091.8|1091.6|1090.8|1090.4|1092|1091.8|1090.8|1090.4|15330
1625569800000|2021-07-06 11:10:00|1091|1090.6|1090.8|1090.6|1091.6|1091.2|1090.8|1090.6|10517
1625570100000|2021-07-06 11:15:00|1090.6|1090.4|1091|1090.6|1091.2|1091|1090.2|1089.8|37596
1625570400000|2021-07-06 11:20:00|1090.8|1090.4|1090.4|1090|1091|1090.4|1090|1089.6|6877
1625570700000|2021-07-06 11:25:00|1090.2|1089.8|1090|1089.6|1090.2|1090|1089.6|1089.2|5784
1625571000000|2021-07-06 11:30:00|1089.8|1089.4|1089.6|1089.4|1090|1089.8|1088.6|1088.4|34472
1625571300000|2021-07-06 11:35:00|1089.4|1089.2|1089.8|1089.4|1089.8|1089.6|1088.2|1088|69718
1625571600000|2021-07-06 11:40:00|1090|1089.6|1090.4|1090|1090.6|1090.4|1089.4|1089.2|28212
1625571900000|2021-07-06 11:45:00|1090.2|1089.8|1091.6|1091.2|1091.6|1091.4|1090.2|1089.8|23868
1625572200000|2021-07-06 11:50:00|1091.4|1091|1092|1091.8|1092|1091.8|1090.8|1090.6|6425
1625572500000|2021-07-06 11:55:00|1092.2|1091.6|1090.6|1090.4|1092.2|1091.6|1090.6|1090.2|10170
1625572800000|2021-07-06 12:00:00|1090.8|1090.6|1091.4|1091|1091.8|1091.4|1090.8|1090.4|18847
1625573100000|2021-07-06 12:05:00|1091|1090.8|1090.4|1090.2|1091.6|1091.4|1090.4|1090|19028
1625573400000|2021-07-06 12:10:00|1090.2|1090|1089.8|1089.2|1090.6|1090.2|1089.4|1089|67765
1625573700000|2021-07-06 12:15:00|1090|1089.4|1089.4|1089|1090.2|1090|1089|1088.6|33117
1625574000000|2021-07-06 12:20:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1088.8|1088.4|12790
1625574300000|2021-07-06 12:25:00|1089.8|1089.4|1089.8|1089.4|1090.4|1090.2|1089.6|1089.2|29435
1625574600000|2021-07-06 12:30:00|1089.6|1089.2|1088.8|1088.4|1090|1089.8|1088.4|1088.2|30375
1625574900000|2021-07-06 12:35:00|1089|1088.6|1089.4|1089.2|1089.6|1089.2|1088.2|1088|43128
1625575200000|2021-07-06 12:40:00|1089.2|1089|1089|1088.6|1089.4|1089.2|1088.6|1088.2|18623
1625575500000|2021-07-06 12:45:00|1088.8|1088.8|1089.4|1089|1089.8|1089.6|1088.6|1088.2|57566
1625575800000|2021-07-06 12:50:00|1089.6|1089.2|1088.8|1088.4|1089.8|1089.6|1088.6|1088.4|29990
1625576100000|2021-07-06 12:55:00|1088.6|1088.2|1088.8|1088.4|1089.2|1089|1087.6|1087.2|55023
1625576400000|2021-07-06 13:00:00|1089|1088.6|1088.4|1088.2|1089.6|1089.2|1088.2|1087.8|22653
1625576700000|2021-07-06 13:05:00|1088.2|1088|1087.6|1087.2|1088.4|1088.2|1087.4|1087.2|17217
1625577000000|2021-07-06 13:10:00|1087.4|1087.4|1086.2|1085.8|1087.6|1087.4|1085.8|1085.6|58610
1625577300000|2021-07-06 13:15:00|1086.4|1086|1086.4|1086|1087.2|1087|1085.8|1085.2|32073
1625577600000|2021-07-06 13:20:00|1086.6|1086.2|1085.6|1085.2|1086.8|1086.6|1085.4|1085|34113
1625577900000|2021-07-06 13:25:00|1085.4|1085.4|1086.6|1086.2|1087|1086.8|1085.4|1085.4|34878
1625578200000|2021-07-06 13:30:00|1086.8|1086.4|1081.4|1081|1087.2|1087|1081|1080.6|155447
1625578500000|2021-07-06 13:35:00|1081.2|1080.8|1080.8|1080.2|1081.2|1080.8|1078.8|1078.6|286416
1625578800000|2021-07-06 13:40:00|1080.6|1080|1081.4|1081|1081.6|1081.2|1079|1078.8|84242
1625579100000|2021-07-06 13:45:00|1081.6|1081.2|1081.4|1081|1083.6|1083.2|1080.8|1080.4|65460
1625579400000|2021-07-06 13:50:00|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1080.2|1079.8|82038
1625579700000|2021-07-06 13:55:00|1081|1080.6|1079|1078.6|1081|1080.6|1078.4|1078|75223
1625580000000|2021-07-06 14:00:00|1078.8|1078.4|1075.4|1075|1079|1078.6|1075.4|1075|442823
1625580300000|2021-07-06 14:05:00|1061.6|1060.8|1069.2|1068.4|1072.2|1071.8|1061.6|1060.8|934000
1625580600000|2021-07-06 14:10:00|1069.4|1068.6|1069.2|1068.6|1071|1070.6|1069|1068.4|157729
1625580900000|2021-07-06 14:15:00|1069|1068.4|1068.6|1068|1069.4|1069.2|1066.8|1066|131279
1625581200000|2021-07-06 14:20:00|1068.8|1068.2|1064.8|1064.2|1068.8|1068.2|1064.2|1063.4|176890
1625581500000|2021-07-06 14:25:00|1064.6|1064|1069.8|1069.2|1070.4|1070.2|1064|1063.4|176118
1625581800000|2021-07-06 14:30:00|1070|1069.4|1068.6|1068|1070.4|1069.6|1067.2|1066.8|216520
1625582100000|2021-07-06 14:35:00|1068.4|1068.2|1071.2|1070.6|1071.4|1071|1067.4|1066.8|119003
1625582400000|2021-07-06 14:40:00|1071|1070.4|1068.8|1068.4|1071|1070.4|1066|1065.4|109361
1625582700000|2021-07-06 14:45:00|1068.6|1068.2|1067.2|1066.8|1069|1068.8|1066|1065.6|124641
1625583000000|2021-07-06 14:50:00|1067|1066.6|1066.2|1065.6|1067|1066.6|1065.6|1065.4|82335
1625583300000|2021-07-06 14:55:00|1066|1065.4|1064|1063.6|1066|1065.4|1063.4|1063|162103
1625583600000|2021-07-06 15:00:00|1063.8|1063.4|1062.2|1061.6|1064.2|1063.8|1061.4|1061|137433
1625583900000|2021-07-06 15:05:00|1062|1061.8|1063|1062.8|1063.4|1063|1061.4|1061|102232
1625584200000|2021-07-06 15:10:00|1062.8|1062.6|1063.4|1063|1064|1063.6|1062.2|1062|114364
1625584500000|2021-07-06 15:15:00|1063.6|1063.2|1063.4|1063.2|1064.6|1064.4|1063.2|1062.8|137134
1625584800000|2021-07-06 15:20:00|1063.2|1063|1061|1060.6|1063.4|1063.2|1060.8|1060.6|129666
1625585100000|2021-07-06 15:25:00|1061.2|1060.8|1062|1061.4|1062.6|1062.2|1059.6|1059.4|153488
1625641200000|2021-07-07 07:00:00|1067.8|1065.2|1067.2|1066.6|1070.4|1069.4|1066.4|1065.2|152813
1625641500000|2021-07-07 07:05:00|1067.4|1066.8|1071.4|1071|1072.8|1072|1067.4|1066.8|99093
1625641800000|2021-07-07 07:10:00|1071.6|1071.2|1073.2|1072.8|1074.4|1074|1068.2|1067.8|134872
1625642100000|2021-07-07 07:15:00|1073.4|1073|1074.8|1074.4|1074.8|1074.6|1071.2|1070.6|65486
1625642400000|2021-07-07 07:20:00|1074.6|1074.2|1071.4|1070.8|1074.8|1074.2|1070.8|1070.2|41214
1625642700000|2021-07-07 07:25:00|1071.6|1071|1071|1070.4|1073|1072.4|1070.4|1070|49516
1625643000000|2021-07-07 07:30:00|1071.2|1070.6|1069.4|1068.8|1072.2|1071.6|1069|1068.4|41219
1625643300000|2021-07-07 07:35:00|1069.2|1068.6|1066.2|1065.8|1069.2|1068.6|1065.6|1065.2|67166
1625643600000|2021-07-07 07:40:00|1066|1065.6|1065.2|1064.6|1067.4|1067|1065|1064.6|55962
1625643900000|2021-07-07 07:45:00|1065|1064.8|1064|1063.6|1066.8|1066.2|1063.6|1063.4|34443
1625644200000|2021-07-07 07:50:00|1063.6|1063.4|1061.2|1060.8|1065.6|1065.2|1060.8|1060.4|357041
1625644500000|2021-07-07 07:55:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1060.4|1060|46525
1625644800000|2021-07-07 08:00:00|1061.4|1061|1060|1059.6|1063.2|1062.6|1059.8|1059.4|110567
1625645100000|2021-07-07 08:05:00|1059.8|1059.4|1059.8|1059.2|1062|1061.6|1059.2|1058.6|44931
1625645400000|2021-07-07 08:10:00|1059.6|1059|1057.8|1057.4|1060.4|1060|1057.4|1057|155388
1625645700000|2021-07-07 08:15:00|1058|1057.6|1061.8|1061.4|1061.8|1061.4|1058|1057.4|142435
1625646000000|2021-07-07 08:20:00|1062|1061.8|1056.6|1056|1062|1061.8|1056.4|1056|189464
1625646300000|2021-07-07 08:25:00|1056.4|1056.2|1054.6|1054.4|1056.6|1056.2|1053.2|1053|346797
1625646600000|2021-07-07 08:30:00|1054.8|1054.6|1054.4|1054|1055.8|1055.6|1053.6|1053.4|120265
1625646900000|2021-07-07 08:35:00|1054.6|1054.2|1057.8|1057.4|1057.8|1057.6|1054.4|1054.2|78458
1625647200000|2021-07-07 08:40:00|1057.6|1057.2|1059|1058.6|1060.6|1060.2|1057.4|1057|37297
1625647500000|2021-07-07 08:45:00|1058.8|1058.4|1058.2|1057.6|1059.2|1059|1057|1056.6|57074
1625647800000|2021-07-07 08:50:00|1058|1057.8|1059.4|1058.8|1060|1059.6|1057.6|1057.4|48219
1625648100000|2021-07-07 08:55:00|1059.6|1059|1059.4|1059|1061.2|1061|1058.8|1058.4|68969
1625648400000|2021-07-07 09:00:00|1059.2|1058.8|1058|1057.6|1059.6|1059|1057.6|1057.2|99151
1625648700000|2021-07-07 09:05:00|1057.8|1057.4|1057.8|1057.2|1057.8|1057.6|1055.8|1055.2|38101
1625649000000|2021-07-07 09:10:00|1058|1057.4|1058|1057.4|1059|1058.8|1057.6|1057.2|58533
1625649300000|2021-07-07 09:15:00|1057.8|1057.6|1058.4|1057.8|1058.6|1058.4|1057.8|1057.4|18040
1625649600000|2021-07-07 09:20:00|1058.2|1058|1058.2|1058|1058.8|1058.4|1057.8|1057.4|8095
1625649900000|2021-07-07 09:25:00|1058|1057.8|1056.2|1055.8|1058.6|1058.4|1056.2|1055.8|26252
1625650200000|2021-07-07 09:30:00|1056.4|1055.6|1057.4|1057|1057.8|1057.4|1056|1055.6|41208
1625650500000|2021-07-07 09:35:00|1057.6|1057.2|1061.2|1060.8|1061.4|1061.2|1057.4|1057|54377
1625650800000|2021-07-07 09:40:00|1061.4|1060.6|1060.6|1060.2|1061.4|1061|1059|1058.6|64109
1625651100000|2021-07-07 09:45:00|1060.4|1060.4|1061|1060.6|1061.2|1061|1060|1059.6|37634
1625651400000|2021-07-07 09:50:00|1060.8|1060.4|1059|1058.6|1061|1060.6|1059|1058.6|61580
1625651700000|2021-07-07 09:55:00|1059.2|1058.8|1058.6|1058.2|1059.4|1059|1058.2|1058|56733
1625652000000|2021-07-07 10:00:00|1058.8|1058.4|1058|1057.6|1059|1058.8|1057.2|1057|19527
1625652300000|2021-07-07 10:05:00|1058.2|1057.4|1058|1057.6|1058.6|1058.2|1057.2|1056.8|80149
1625652600000|2021-07-07 10:10:00|1057.8|1057.4|1053.6|1053.2|1058|1057.6|1053|1052.6|132576
1625652900000|2021-07-07 10:15:00|1053.8|1053.4|1055|1054.4|1056|1055.6|1052.8|1052.4|55638
1625653200000|2021-07-07 10:20:00|1055.2|1054.6|1056.2|1055.8|1056.2|1055.8|1054.2|1053.8|65447
1625653500000|2021-07-07 10:25:00|1056|1056|1058.6|1058|1058.8|1058.4|1056|1056|15523
1625653800000|2021-07-07 10:30:00|1058.4|1058.2|1056.4|1056|1058.4|1058.2|1055.6|1055.2|45675
1625654100000|2021-07-07 10:35:00|1056.6|1056.2|1056.6|1056.2|1056.8|1056.6|1054.4|1054|28708
1625654400000|2021-07-07 10:40:00|1056.4|1056|1056|1055.6|1057|1056.6|1054.2|1054|136027
1625654700000|2021-07-07 10:45:00|1055.8|1055.8|1057.2|1056.8|1057.8|1057.4|1055.4|1055.2|63456
1625655000000|2021-07-07 10:50:00|1057|1056.6|1058.2|1058|1058.4|1058|1056|1055.6|12325
1625655300000|2021-07-07 10:55:00|1058.4|1057.8|1058.6|1058.2|1059.2|1059|1058|1057.8|34258
1625655600000|2021-07-07 11:00:00|1058.4|1057.4|1056.6|1056.2|1058.4|1058|1055.8|1055.6|41280
1625655900000|2021-07-07 11:05:00|1056.8|1056.4|1055.8|1055.4|1056.8|1056.4|1055.2|1055|10423
1625656200000|2021-07-07 11:10:00|1055.6|1055.2|1055.8|1055.4|1056.2|1055.8|1054.8|1054.4|29269
1625656500000|2021-07-07 11:15:00|1055.6|1055.2|1056.2|1055.8|1056.4|1056|1055|1054.8|26346
1625656800000|2021-07-07 11:20:00|1056|1055.6|1056|1055.6|1056.6|1056.2|1055.4|1055|27445
1625657100000|2021-07-07 11:25:00|1056.2|1055.8|1056.6|1056.2|1056.8|1056.6|1055.6|1055.2|58130
1625657400000|2021-07-07 11:30:00|1056.8|1056.4|1057.8|1057.4|1057.8|1057.4|1056.4|1056.2|5874
1625657700000|2021-07-07 11:35:00|1057.6|1057.6|1058.4|1058|1058.4|1058|1057.4|1057.2|18422
1625658000000|2021-07-07 11:40:00|1058.6|1058.2|1058.4|1058|1059.4|1059|1057.8|1057.4|15883
1625658300000|2021-07-07 11:45:00|1058.6|1058.2|1058.6|1058.2|1059.4|1059|1058.4|1058|20216
1625658600000|2021-07-07 11:50:00|1058.8|1058.4|1058.8|1058.6|1059.2|1058.8|1058|1057.8|9863
1625658900000|2021-07-07 11:55:00|1058.6|1058.4|1058|1057.6|1058.8|1058.6|1058|1057.6|5454
1625659200000|2021-07-07 12:00:00|1057.8|1057.4|1057.4|1057.2|1058.4|1058.2|1057.2|1056.8|19288
1625659500000|2021-07-07 12:05:00|1057.2|1057|1058.2|1057.6|1058.2|1057.8|1057|1056.6|18081
1625659800000|2021-07-07 12:10:00|1058|1057.4|1057.6|1057.2|1058.6|1058.2|1057.2|1057|34253
1625660100000|2021-07-07 12:15:00|1057.4|1057.4|1055.8|1055.4|1057.4|1057.4|1055|1054.8|109503
1625660400000|2021-07-07 12:20:00|1055.4|1055.2|1055.6|1055.2|1056.6|1056.2|1055.2|1055|55991
1625660700000|2021-07-07 12:25:00|1055.4|1055.4|1055.2|1054.8|1056|1055.8|1054.4|1054|59781
1625661000000|2021-07-07 12:30:00|1055|1054.6|1054.8|1054.4|1055.8|1055.6|1053|1052.8|98862
1625661300000|2021-07-07 12:35:00|1054.6|1054.2|1054|1053.6|1056|1055.8|1054|1053.6|116908
1625661600000|2021-07-07 12:40:00|1053.8|1053.4|1055.4|1055|1055.6|1055.2|1053.6|1053.2|57978
1625661900000|2021-07-07 12:45:00|1055.6|1055.2|1053|1052.6|1056|1055.6|1052.8|1052.4|51077
1625662200000|2021-07-07 12:50:00|1052.8|1052.4|1051.4|1051|1054|1053.6|1051.2|1050.8|126718
1625662500000|2021-07-07 12:55:00|1051.6|1051.2|1047.8|1047.4|1051.8|1051.4|1047.6|1047.4|297853
1625662800000|2021-07-07 13:00:00|1048|1047.6|1051|1050.6|1052|1051.6|1048|1047.6|59952
1625663100000|2021-07-07 13:05:00|1050.8|1050.4|1050.6|1050.2|1051.4|1050.8|1048.4|1048|46559
1625663400000|2021-07-07 13:10:00|1050.8|1050.4|1049|1048.6|1051.8|1051.4|1049|1048.6|31336
1625663700000|2021-07-07 13:15:00|1049.2|1048.8|1050.6|1050.2|1050.6|1050.2|1048.6|1048.2|59045
1625664000000|2021-07-07 13:20:00|1050.4|1050|1050.2|1049.8|1052.2|1052|1050|1049.6|70318
1625664300000|2021-07-07 13:25:00|1050.4|1050|1049.4|1049|1050.8|1050.2|1048.8|1048.6|49038
1625664600000|2021-07-07 13:30:00|1049.2|1048.8|1056.6|1056|1057.2|1056.8|1048.8|1048.6|356553
1625664900000|2021-07-07 13:35:00|1056.8|1056.2|1055.2|1054.8|1058.4|1058|1055|1054.6|83344
1625665200000|2021-07-07 13:40:00|1055.4|1055|1054.2|1053.8|1057.4|1056.8|1052.8|1052.2|115367
1625665500000|2021-07-07 13:45:00|1054|1053.6|1053.4|1053|1055.8|1055.2|1052.8|1052.4|111672
1625665800000|2021-07-07 13:50:00|1053.2|1052.8|1049.6|1049.2|1053.6|1053.4|1049.4|1049|86006
1625666100000|2021-07-07 13:55:00|1049.8|1049.4|1048.8|1048.2|1051|1050.6|1048.6|1048.2|145152
1625666400000|2021-07-07 14:00:00|1048.6|1048|1046.8|1046.4|1049.6|1049.2|1046.8|1046.4|116723
1625666700000|2021-07-07 14:05:00|1047|1046.6|1048|1047.8|1049|1048.6|1046.8|1046.4|85686
1625667000000|2021-07-07 14:10:00|1048.2|1048|1046.4|1046|1049|1048.6|1046|1045.6|106444
1625667300000|2021-07-07 14:15:00|1046.2|1045.8|1047|1046.6|1048|1047.6|1046|1045.6|75109
1625667600000|2021-07-07 14:20:00|1046.8|1046.4|1044.6|1044.2|1047.6|1047.2|1044.2|1044|134486
1625667900000|2021-07-07 14:25:00|1044.8|1044.4|1042.8|1042.4|1044.8|1044.6|1042.2|1042|74703
1625668200000|2021-07-07 14:30:00|1043|1042.6|1041.4|1041.2|1043.4|1043.2|1041.2|1041|97769
1625668500000|2021-07-07 14:35:00|1041.6|1041.4|1043|1042.8|1045.4|1045|1041.6|1041.2|242177
1625668800000|2021-07-07 14:40:00|1042.8|1042.6|1042.6|1042.2|1044.4|1044|1042.4|1042|76079
1625669100000|2021-07-07 14:45:00|1042.4|1042|1041|1040.8|1044.2|1043.8|1041|1040.8|91103
1625669400000|2021-07-07 14:50:00|1039.6|1040.6|1040|1039.6|1041.6|1041.4|1038.8|1038.6|288082
1625669700000|2021-07-07 14:55:00|1040.2|1039.8|1041.6|1041.2|1042.2|1042|1039.8|1039.6|113840
1625670000000|2021-07-07 15:00:00|1041.4|1041|1043.2|1042.8|1043.6|1043.2|1041.2|1041|95091
1625670300000|2021-07-07 15:05:00|1043.4|1043|1046|1045.6|1047.4|1047|1043.2|1043|113306
1625670600000|2021-07-07 15:10:00|1045.8|1045.4|1047.4|1047.2|1048.2|1047.8|1045.4|1045|91021
1625670900000|2021-07-07 15:15:00|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1046.8|1046.6|142237
1625671200000|2021-07-07 15:20:00|1048|1047.6|1050|1049.6|1050|1049.8|1048|1047.6|74521
1625671500000|2021-07-07 15:25:00|1050.2|1049.8|1050|1049.6|1051|1050.6|1049.8|1049.2|143608
1625727600000|2021-07-08 07:00:00|1036.6|1036|1029.2|1028.6|1036.6|1036.2|1028.8|1028|298955
1625727900000|2021-07-08 07:05:00|1029|1028.4|1030.4|1029.6|1031.4|1030.8|1028|1027.6|155626
1625728200000|2021-07-08 07:10:00|1030.2|1029.4|1029|1028.2|1035|1034.4|1028.4|1028|112337
1625728500000|2021-07-08 07:15:00|1028.8|1028.4|1026.6|1026.2|1028.8|1028.4|1025.2|1024.6|312358
1625728800000|2021-07-08 07:20:00|1026.4|1026|1031|1030.2|1032|1031.4|1025.6|1025|173329
1625729100000|2021-07-08 07:25:00|1030.8|1030.4|1032|1031.6|1034.6|1034.4|1027.6|1026.6|200946
1625729400000|2021-07-08 07:30:00|1031.8|1031.4|1033.8|1033.2|1034.6|1034.2|1028.2|1027.4|112336
1625729700000|2021-07-08 07:35:00|1033.6|1033|1031.6|1031.2|1034.4|1033.8|1030.4|1030|140256
1625730000000|2021-07-08 07:40:00|1031.8|1031|1034.4|1034|1034.6|1034.2|1030.8|1030.6|131282
1625730300000|2021-07-08 07:45:00|1034.6|1033.8|1033|1032.4|1039.4|1038.8|1030.6|1030|346743
1625730600000|2021-07-08 07:50:00|1032.8|1032.2|1030.6|1030|1033|1032.2|1029.4|1028.8|93641
1625730900000|2021-07-08 07:55:00|1030.4|1029.8|1033.6|1033|1033.8|1033.2|1029.8|1029.6|137441
1625731200000|2021-07-08 08:00:00|1033.4|1032.8|1031|1030.4|1035.2|1034.6|1030.8|1030.2|99390
1625731500000|2021-07-08 08:05:00|1031.2|1030.6|1032.8|1032.2|1034.2|1033.8|1030|1029.6|74006
1625731800000|2021-07-08 08:10:00|1032.6|1032|1031|1030.4|1032.6|1032|1030.2|1030|33548
1625732100000|2021-07-08 08:15:00|1030.8|1030.2|1031.8|1031.2|1032.2|1031.8|1028.8|1028.2|74111
1625732400000|2021-07-08 08:20:00|1031.6|1031|1025|1024.4|1031.6|1031|1025|1024.4|175587
1625732700000|2021-07-08 08:25:00|1024.8|1024.2|1025|1024.6|1025.8|1025.4|1022.2|1022|196129
1625733000000|2021-07-08 08:30:00|1024.8|1024.4|1023.8|1023.2|1026.2|1025.8|1023.8|1023.2|26156
1625733300000|2021-07-08 08:35:00|1024|1023.4|1023.2|1022.8|1025.4|1025|1022.6|1022.2|94238
1625733600000|2021-07-08 08:40:00|1023.4|1023|1023.8|1023.4|1025.4|1025|1023.2|1022.8|120631
1625733900000|2021-07-08 08:45:00|1023.6|1023.2|1023.8|1023.2|1024.4|1024.2|1021.4|1021|86958
1625734200000|2021-07-08 08:50:00|1024|1023.4|1025|1024.6|1025|1024.6|1022.6|1022|110919
1625734500000|2021-07-08 08:55:00|1024.8|1024.4|1026.8|1026.4|1028.8|1028.4|1024.2|1023.8|83303
1625734800000|2021-07-08 09:00:00|1026.6|1026.2|1028.4|1028|1030.4|1030|1025.8|1025.2|99603
1625735100000|2021-07-08 09:05:00|1028.6|1028.2|1026.8|1026.4|1029.2|1028.6|1026.2|1025.8|52166
1625735400000|2021-07-08 09:10:00|1027|1027|1030|1029.6|1030.2|1029.8|1026.2|1025.8|58997
1625735700000|2021-07-08 09:15:00|1030.2|1029.8|1028|1027.6|1030.2|1029.8|1028|1027.6|44140
1625736000000|2021-07-08 09:20:00|1027.8|1027.4|1025.4|1025|1028|1027.6|1025.2|1024.8|25523
1625736300000|2021-07-08 09:25:00|1025.2|1024.8|1026.2|1025.6|1026.6|1026.2|1024.6|1024.2|49874
1625736600000|2021-07-08 09:30:00|1026|1025.8|1028|1027.6|1028.6|1028.4|1026|1025.6|151965
1625736900000|2021-07-08 09:35:00|1028.2|1027.8|1027.4|1027.2|1029.8|1029.4|1027.4|1027.2|63680
1625737200000|2021-07-08 09:40:00|1027.6|1027.4|1026.4|1026|1029|1028.6|1026.4|1026|103618
1625737500000|2021-07-08 09:45:00|1026.6|1026.2|1029.6|1029.2|1030|1029.8|1026|1025.6|52718
1625737800000|2021-07-08 09:50:00|1029.4|1029|1026.8|1026.4|1029.6|1029.2|1026.8|1026.4|17732
1625738100000|2021-07-08 09:55:00|1026.6|1026.2|1024.4|1024|1026.6|1026.2|1024.4|1024|62846
1625738400000|2021-07-08 10:00:00|1024.2|1023.8|1024.8|1024.4|1025.4|1025|1023.2|1023|80032
1625738700000|2021-07-08 10:05:00|1024.6|1024.2|1023.6|1023.2|1025.4|1025|1023.6|1023.2|48233
1625739000000|2021-07-08 10:10:00|1023.4|1023|1023|1022.6|1023.8|1023.4|1022.2|1022|114305
1625739300000|2021-07-08 10:15:00|1023.2|1022.8|1023.2|1022.8|1023.8|1023.2|1022.2|1022|96211
1625739600000|2021-07-08 10:20:00|1023|1022.6|1022|1021.6|1023.2|1022.8|1021.6|1021.4|129713
1625739900000|2021-07-08 10:25:00|1022.2|1021.8|1020.4|1020.2|1022.2|1021.8|1019.4|1019.2|182510
1625740200000|2021-07-08 10:30:00|1020.6|1020|1020.8|1020.4|1021.6|1021.2|1019.2|1019|74532
1625740500000|2021-07-08 10:35:00|1020.6|1020.2|1021.6|1021.2|1022.2|1021.8|1020.4|1020|55871
1625740800000|2021-07-08 10:40:00|1021.8|1021.4|1020.2|1019.8|1021.8|1021.4|1019.6|1019.2|59449
1625741100000|2021-07-08 10:45:00|1020|1019.6|1021.4|1021|1022.6|1022.2|1019.6|1019.2|100792
1625741400000|2021-07-08 10:50:00|1021.2|1020.8|1023.6|1023|1023.8|1023.4|1020.4|1020|123445
1625741700000|2021-07-08 10:55:00|1023.4|1022.8|1026.6|1026.2|1027|1026.6|1022.6|1022.2|159704
1625742000000|2021-07-08 11:00:00|1026.4|1026|1026.4|1025.8|1028.4|1028.2|1025.4|1025.2|74737
1625742300000|2021-07-08 11:05:00|1026.2|1025.6|1027.2|1026.8|1027.2|1027|1025.6|1025|32359
1625742600000|2021-07-08 11:10:00|1027.4|1026.6|1024.6|1024.2|1027.4|1027|1024|1023.6|58380
1625742900000|2021-07-08 11:15:00|1024.8|1024.4|1023.2|1022.8|1024.8|1024.4|1022.6|1022.2|46724
1625743200000|2021-07-08 11:20:00|1023|1022.6|1025|1024.6|1025|1024.6|1022|1021.8|41086
1625743500000|2021-07-08 11:25:00|1024.8|1024.4|1025.4|1025|1026.4|1025.8|1023.6|1023.4|59622
1625743800000|2021-07-08 11:30:00|1025.2|1024.8|1024.4|1024|1025.2|1025|1023.2|1023|69939
1625744100000|2021-07-08 11:35:00|1024.2|1023.8|1023.8|1023.6|1024.6|1024.4|1022.6|1022.4|43657
1625744400000|2021-07-08 11:40:00|1024|1023.4|1024.2|1023.8|1024.8|1024.4|1023.4|1023.2|22861
1625744700000|2021-07-08 11:45:00|1024.4|1024|1024.8|1024.6|1025.8|1025.6|1023.8|1023.4|41230
1625745000000|2021-07-08 11:50:00|1024.6|1024.4|1024.2|1024|1025.8|1025.4|1024|1023.6|32560
1625745300000|2021-07-08 11:55:00|1024.4|1024.2|1024.2|1023.8|1025|1024.8|1023.6|1023.2|31352
1625745600000|2021-07-08 12:00:00|1024|1024|1020.4|1020.2|1024.2|1024|1020.4|1020|89303
1625745900000|2021-07-08 12:05:00|1020.6|1020.4|1020|1019.6|1020.6|1020.4|1019|1018.8|102128
1625746200000|2021-07-08 12:10:00|1019.8|1019.4|1020.2|1019.8|1020.6|1020.2|1018.8|1018.2|55590
1625746500000|2021-07-08 12:15:00|1020|1019.6|1020.4|1020|1020.6|1020.4|1019.6|1019.4|41972
1625746800000|2021-07-08 12:20:00|1020.2|1020.2|1021.6|1021|1022.2|1021.8|1019.4|1019.2|95659
1625747100000|2021-07-08 12:25:00|1021.4|1021.2|1024|1023.4|1025.8|1025.4|1021|1020.6|81364
1625747400000|2021-07-08 12:30:00|1023.8|1023.2|1022.6|1022.2|1025.4|1025|1022.4|1022|53321
1625747700000|2021-07-08 12:35:00|1022.4|1022|1023.2|1022.8|1023.2|1023|1021|1020.4|83911
1625748000000|2021-07-08 12:40:00|1023|1022.6|1023.4|1022.8|1024.2|1023.8|1022.4|1022.2|97673
1625748300000|2021-07-08 12:45:00|1023.2|1023|1023|1022.8|1024.4|1024|1022.6|1022.2|65066
1625748600000|2021-07-08 12:50:00|1023.2|1023|1021.4|1021|1023.2|1023|1020.6|1020.2|49925
1625748900000|2021-07-08 12:55:00|1021.2|1020.8|1020|1019.6|1021.4|1021|1019.4|1019.2|46297
1625749200000|2021-07-08 13:00:00|1020.2|1019.4|1019.2|1018.8|1020.4|1020.2|1018.2|1018|183859
1625749500000|2021-07-08 13:05:00|1019|1018.6|1019|1018.6|1019.6|1019.4|1018|1017.6|58899
1625749800000|2021-07-08 13:10:00|1018.8|1018.4|1017.4|1017|1019.2|1019|1017.2|1017|50467
1625750100000|2021-07-08 13:15:00|1017.6|1017.2|1017|1016.6|1018.8|1018.4|1017|1016.6|85468
1625750400000|2021-07-08 13:20:00|1016.8|1016.4|1018|1017.6|1018.4|1018.2|1016.4|1016.2|57314
1625750700000|2021-07-08 13:25:00|1017.8|1017.8|1019|1018.6|1019.2|1018.8|1017.2|1016.6|129256
1625751000000|2021-07-08 13:30:00|1019.2|1018.8|1019.4|1019|1025|1024.8|1019|1018.6|380088
1625751300000|2021-07-08 13:35:00|1019.2|1018.8|1016|1015.6|1019.2|1018.8|1015.8|1015.4|187353
1625751600000|2021-07-08 13:40:00|1015.8|1015.4|1011.8|1011.4|1016.6|1016.2|1011|1010.6|144738
1625751900000|2021-07-08 13:45:00|1011.6|1011.2|1014.2|1013.6|1014.2|1013.8|1010.8|1010.4|205735
1625752200000|2021-07-08 13:50:00|1014|1013.8|1015.6|1015.2|1016.2|1016|1012.8|1012.2|196638
1625752500000|2021-07-08 13:55:00|1015.8|1015.4|1015.6|1015.2|1016.2|1015.6|1012|1011.6|162378
1625752800000|2021-07-08 14:00:00|1015.4|1015|1013.2|1012.8|1015.8|1015.4|1010.8|1010.4|394942
1625753100000|2021-07-08 14:05:00|1013.4|1013|1013.8|1013.2|1016.6|1016.2|1012.4|1012|101210
1625753400000|2021-07-08 14:10:00|1013.6|1013.4|1012.8|1012.4|1015|1014.4|1012.4|1012|102829
1625753700000|2021-07-08 14:15:00|1013|1012.2|1014.8|1014.2|1016|1015.4|1012.4|1012|97479
1625754000000|2021-07-08 14:20:00|1014.6|1014|1013.8|1013.4|1014.6|1014.2|1012.2|1012|209502
1625754300000|2021-07-08 14:25:00|1014|1013.6|1016.6|1016.2|1016.8|1016.4|1012|1011.6|278910
1625754600000|2021-07-08 14:30:00|1016.4|1016|1014|1013.6|1018.8|1018.4|1013.8|1013.4|158542
1625754900000|2021-07-08 14:35:00|1014.2|1013.8|1013.2|1012.8|1015.8|1015.2|1012.8|1012.4|122078
1625755200000|2021-07-08 14:40:00|1013.4|1013|1017.4|1017|1017.8|1017.2|1012.2|1012|155579
1625755500000|2021-07-08 14:45:00|1017.2|1016.8|1014|1013.6|1017.2|1017|1013.2|1012.8|162366
1625755800000|2021-07-08 14:50:00|1013.8|1013.4|1016|1015.6|1017.4|1017|1012.6|1012.4|245226
1625756100000|2021-07-08 14:55:00|1015.8|1015.4|1014.6|1014.2|1016|1015.6|1013.6|1013.2|174764
1625756400000|2021-07-08 15:00:00|1014.8|1014|1017.8|1017.4|1020|1019.6|1014.6|1014|327588
1625756700000|2021-07-08 15:05:00|1018|1017.6|1018.4|1018|1019.4|1019|1017.8|1017.4|117400
1625757000000|2021-07-08 15:10:00|1018.6|1018.2|1017.8|1017.4|1019.8|1019.6|1017.8|1017.4|118269
1625757300000|2021-07-08 15:15:00|1017.6|1017.2|1016.8|1016.4|1017.8|1017.6|1015.4|1015.2|224764
1625757600000|2021-07-08 15:20:00|1017|1016.6|1019|1018.6|1020.2|1020|1017|1016.6|114803
1625757900000|2021-07-08 15:25:00|1018.8|1018.4|1018|1017.6|1019.4|1019|1018|1017.6|164255
1625814000000|2021-07-09 07:00:00|1028.8|1028|1034.6|1033.8|1035.2|1034.6|1028.8|1028|130845
1625814300000|2021-07-09 07:05:00|1034.4|1033.4|1033|1032.4|1035.4|1035.2|1031.8|1030.8|182867
1625814600000|2021-07-09 07:10:00|1033.2|1032.6|1029.4|1029|1034|1033.2|1029|1028.4|46079
1625814900000|2021-07-09 07:15:00|1029.6|1029.2|1028.2|1027.6|1030.8|1030.2|1026.4|1026|97299
1625815200000|2021-07-09 07:20:00|1028|1027.4|1031.2|1030.6|1033|1032.6|1027.8|1027.2|35836
1625815500000|2021-07-09 07:25:00|1031.4|1030.8|1028|1027.4|1031.8|1031.4|1027|1026.6|104530
1625815800000|2021-07-09 07:30:00|1028.2|1027.6|1029.2|1028.8|1031.2|1030.6|1027.4|1027.2|132961
1625816100000|2021-07-09 07:35:00|1029.4|1029|1028.8|1028.4|1031.4|1031.2|1028.8|1028|61334
1625816400000|2021-07-09 07:40:00|1029|1028.6|1028.2|1027.8|1029.2|1028.8|1027.8|1027.4|34662
1625816700000|2021-07-09 07:45:00|1028.4|1028|1029|1028.6|1030.6|1030.2|1028.2|1028|53140
1625817000000|2021-07-09 07:50:00|1028.8|1028.8|1031.4|1030.8|1032.4|1032|1026.6|1026.2|131053
1625817300000|2021-07-09 07:55:00|1031.2|1031|1030|1029.4|1032.8|1032.4|1029|1028.8|24005
1625817600000|2021-07-09 08:00:00|1030.2|1029.6|1032|1031.6|1032.6|1032.2|1030|1029.6|41976
1625817900000|2021-07-09 08:05:00|1032.2|1031.8|1034.4|1033.8|1035.2|1034.8|1032.2|1031.8|135967
1625818200000|2021-07-09 08:10:00|1034.6|1034|1035.6|1035.2|1036.4|1036.2|1033.4|1033|68810
1625818500000|2021-07-09 08:15:00|1035.8|1035|1035.2|1034.8|1036.2|1035.8|1034.4|1034|49546
1625818800000|2021-07-09 08:20:00|1035.4|1035|1035.2|1035|1036.4|1036|1035|1034.6|75319
1625819100000|2021-07-09 08:25:00|1035.4|1034.8|1036.8|1036.4|1037|1036.6|1034.6|1034.4|54976
1625819400000|2021-07-09 08:30:00|1037|1036.6|1040.8|1040.4|1041.6|1041.2|1036.8|1036.4|113174
1625819700000|2021-07-09 08:35:00|1041|1040.6|1039.2|1038.8|1041|1040.8|1038.6|1038.2|61338
1625820000000|2021-07-09 08:40:00|1039.4|1039|1038.8|1038.4|1039.8|1039.4|1038.4|1038|45621
1625820300000|2021-07-09 08:45:00|1039|1038.6|1041.2|1040.6|1041.6|1041.4|1038|1037.8|86361
1625820600000|2021-07-09 08:50:00|1041|1040.4|1041.8|1041.4|1042.8|1042.4|1040.4|1040|47356
1625820900000|2021-07-09 08:55:00|1041.6|1041.2|1040.8|1040.4|1042.8|1042.4|1039.8|1039.4|58546
1625821200000|2021-07-09 09:00:00|1041|1040.6|1042.6|1042.2|1043|1042.6|1040.2|1040|105578
1625821500000|2021-07-09 09:05:00|1042.8|1042.4|1043.4|1043|1044.4|1044|1042.4|1042.2|48594
1625821800000|2021-07-09 09:10:00|1043.6|1043.2|1044|1043.6|1044.2|1044|1042.2|1041.8|90522
1625822100000|2021-07-09 09:15:00|1044.2|1043.8|1042.8|1042.4|1045.4|1045|1042|1041.8|35972
1625822400000|2021-07-09 09:20:00|1043|1042.2|1042.2|1041.8|1045.2|1045|1042.2|1041.8|54392
1625822700000|2021-07-09 09:25:00|1042|1041.6|1042.8|1042.2|1044.4|1044|1042|1041.6|60616
1625823000000|2021-07-09 09:30:00|1043|1042.4|1045.2|1044.8|1045.4|1045.2|1041.6|1041.4|111518
1625823300000|2021-07-09 09:35:00|1045.4|1045|1042|1041.6|1045.4|1045|1042|1041.4|164571
1625823600000|2021-07-09 09:40:00|1042.2|1041.8|1043.2|1042.8|1043.6|1043.4|1042|1041.6|47563
1625823900000|2021-07-09 09:45:00|1043|1042.6|1042.8|1042.4|1043.8|1043.2|1041.6|1041.2|32768
1625824200000|2021-07-09 09:50:00|1042.6|1042.2|1043.2|1042.8|1044.6|1044.2|1042.4|1042|63076
1625824500000|2021-07-09 09:55:00|1043.4|1043|1042.4|1042|1043.4|1043.2|1041.4|1041|85134
1625824800000|2021-07-09 10:00:00|1042.6|1042.2|1042.8|1042.4|1044.2|1043.8|1041.6|1041.4|96574
1625825100000|2021-07-09 10:05:00|1042.6|1042.2|1043.2|1043|1043.6|1043.2|1041.2|1040.8|49672
1625825400000|2021-07-09 10:10:00|1043|1042.8|1043|1042.6|1044.2|1043.8|1042.4|1042|21861
1625825700000|2021-07-09 10:15:00|1043.2|1042.8|1044.6|1044.2|1044.8|1044.4|1043|1042.6|39032
1625826000000|2021-07-09 10:20:00|1044.4|1044|1045|1044.6|1045.6|1045.4|1044.2|1043.8|76437
1625826300000|2021-07-09 10:25:00|1044.6|1044.4|1042.6|1042.2|1045|1044.6|1042.6|1042.2|20849
1625826600000|2021-07-09 10:30:00|1042.8|1042.4|1042.4|1042|1044|1043.6|1042.4|1042|23788
1625826900000|2021-07-09 10:35:00|1042.6|1042.2|1040.6|1040.2|1043.8|1043.4|1040.4|1040.2|32731
1625827200000|2021-07-09 10:40:00|1040.8|1040.4|1040.2|1040|1041.8|1041.4|1039.6|1039.2|22997
1625827500000|2021-07-09 10:45:00|1040|1039.8|1040|1039.8|1041|1040.6|1039.6|1039.2|7911
1625827800000|2021-07-09 10:50:00|1039.8|1039.6|1039|1038.6|1040.6|1040.2|1038.6|1038.2|10675
1625828100000|2021-07-09 10:55:00|1038.8|1038.4|1039.6|1039|1040|1039.6|1038|1037.6|53978
1625828400000|2021-07-09 11:00:00|1039.4|1038.4|1040.2|1039.8|1040.6|1040.4|1038.8|1038.4|15129
1625828700000|2021-07-09 11:05:00|1040|1039.6|1040.4|1040|1041.2|1040.8|1039.2|1038.8|26749
1625829000000|2021-07-09 11:10:00|1040.2|1039.8|1042.8|1042.4|1043|1042.6|1039.8|1039.6|60356
1625829300000|2021-07-09 11:15:00|1042.6|1042.2|1043.4|1043|1044|1043.8|1042.2|1041.8|70072
1625829600000|2021-07-09 11:20:00|1043.2|1042.8|1044.8|1044.6|1045|1044.6|1043|1042.6|69668
1625829900000|2021-07-09 11:25:00|1045|1044.8|1044.4|1044|1045.4|1045|1044|1043.4|43999
1625830200000|2021-07-09 11:30:00|1044.6|1044.2|1044.4|1044|1046|1045.8|1044|1043.6|205029
1625830500000|2021-07-09 11:35:00|1044.6|1043.8|1045.6|1045.2|1045.6|1045.4|1043.6|1043.2|144123
1625830800000|2021-07-09 11:40:00|1045.8|1045.4|1047|1046.8|1047|1046.8|1045.6|1045.2|58241
1625831100000|2021-07-09 11:45:00|1046.8|1046.6|1046.2|1045.8|1047.6|1047.4|1045.2|1045|67609
1625831400000|2021-07-09 11:50:00|1046.4|1046|1046|1045.6|1046.4|1046.2|1044.6|1044.4|80542
1625831700000|2021-07-09 11:55:00|1045.8|1045.2|1044.2|1044|1045.8|1045.4|1044|1043.8|35094
1625832000000|2021-07-09 12:00:00|1044.4|1044.2|1044.4|1044|1045|1044.6|1043.8|1043.4|44610
1625832300000|2021-07-09 12:05:00|1044.2|1043.8|1044.6|1044.2|1045|1044.6|1043.8|1043.4|77644
1625832600000|2021-07-09 12:10:00|1044.8|1044.4|1045.4|1045.2|1045.8|1045.6|1044.6|1044.2|35829
1625832900000|2021-07-09 12:15:00|1045.2|1045|1044.4|1044|1045.4|1045.2|1044|1043.4|42940
1625833200000|2021-07-09 12:20:00|1044.2|1043.8|1044|1043.6|1044.8|1044.6|1043.8|1043.4|48021
1625833500000|2021-07-09 12:25:00|1044.2|1043.8|1041.2|1040.8|1044.8|1044.6|1040.2|1040|200572
1625833800000|2021-07-09 12:30:00|1041.4|1041|1040.4|1040|1041.6|1041.2|1040|1039.6|37856
1625834100000|2021-07-09 12:35:00|1040.6|1040.2|1040.8|1040.4|1041.6|1041|1039.4|1039|33912
1625834400000|2021-07-09 12:40:00|1041|1040.6|1042.2|1041.8|1042.8|1042.4|1040.8|1040.4|23212
1625834700000|2021-07-09 12:45:00|1042|1041.6|1043.4|1043|1043.8|1043.4|1041.6|1041.4|46567
1625835000000|2021-07-09 12:50:00|1043.2|1042.8|1041.8|1041.4|1044|1043.6|1041.2|1040.8|86981
1625835300000|2021-07-09 12:55:00|1041.6|1041.2|1040.2|1039.8|1042.2|1041.8|1040|1039.8|27410
1625835600000|2021-07-09 13:00:00|1040.4|1040|1040.8|1040.4|1042|1041.6|1039.8|1039.6|119262
1625835900000|2021-07-09 13:05:00|1040.6|1040.2|1041|1040.6|1042.6|1042.2|1039.8|1039.4|65894
1625836200000|2021-07-09 13:10:00|1041.2|1040.8|1040.4|1040|1041.8|1041.4|1039.8|1039.4|46560
1625836500000|2021-07-09 13:15:00|1040.2|1040.2|1040.8|1040.4|1041.6|1041.2|1039.8|1039.4|198474
1625836800000|2021-07-09 13:20:00|1040.6|1040.2|1040.8|1040.4|1041.2|1040.8|1040|1039.6|133051
1625837100000|2021-07-09 13:25:00|1041|1040.6|1041.4|1041|1042.6|1042.2|1041|1040.6|61632
1625837400000|2021-07-09 13:30:00|1041.2|1040.8|1035|1034.4|1044|1043.8|1033.8|1033.2|292923
1625837700000|2021-07-09 13:35:00|1035.2|1034.6|1037.2|1036.6|1039|1038.4|1035.2|1034.6|111545
1625838000000|2021-07-09 13:40:00|1037.4|1036.8|1040.6|1040|1041.6|1041.2|1037.4|1036.8|83964
1625838300000|2021-07-09 13:45:00|1040.4|1039.8|1038.4|1037.8|1042.2|1041.8|1037.2|1036.8|105236
1625838600000|2021-07-09 13:50:00|1038.6|1038|1041.8|1041.4|1042|1041.6|1038.6|1038|87149
1625838900000|2021-07-09 13:55:00|1042|1041.6|1045.6|1045.2|1045.8|1045.6|1041.8|1041.6|128859
1625839200000|2021-07-09 14:00:00|1045.8|1045.4|1046.2|1045.8|1047|1046.4|1045.2|1045|97295
1625839500000|2021-07-09 14:05:00|1046|1045.6|1045|1044.6|1047.8|1047.6|1045|1044.6|241195
1625839800000|2021-07-09 14:10:00|1044.8|1044.4|1045|1044.6|1046.2|1045.8|1044.4|1044|78298
1625840100000|2021-07-09 14:15:00|1045.2|1044.4|1045|1044.6|1046.4|1046|1044|1043.6|102462
1625840400000|2021-07-09 14:20:00|1045.2|1044.8|1046.6|1046.2|1047.4|1047|1044.2|1044|28337
1625840700000|2021-07-09 14:25:00|1046.8|1046.4|1045.4|1045|1047.2|1046.8|1044.8|1044.6|52702
1625841000000|2021-07-09 14:30:00|1045.6|1045.2|1044.6|1044.2|1047.6|1047.2|1044.4|1044.2|58361
1625841300000|2021-07-09 14:35:00|1044.8|1044.4|1047.2|1046.8|1047.8|1047.6|1044.4|1044.2|40463
1625841600000|2021-07-09 14:40:00|1047|1046.6|1047.4|1047|1047.8|1047.4|1046.2|1045.8|65463
1625841900000|2021-07-09 14:45:00|1047.2|1046.8|1048.4|1048|1049|1048.6|1046.6|1046.2|139308
1625842200000|2021-07-09 14:50:00|1048.6|1048.2|1049.4|1049|1050.6|1050.2|1048|1047.8|279513
1625842500000|2021-07-09 14:55:00|1049.2|1048.8|1049|1048.6|1050|1049.6|1047.2|1046.8|99615
1625842800000|2021-07-09 15:00:00|1048.8|1048.4|1048.8|1048.6|1050.8|1050.2|1047.6|1047.4|114237
1625843100000|2021-07-09 15:05:00|1049|1048.4|1048.6|1048.4|1050|1049.8|1048.2|1048|88196
1625843400000|2021-07-09 15:10:00|1048.8|1048.2|1048.6|1048.2|1049|1048.8|1047.8|1047.4|77416
1625843700000|2021-07-09 15:15:00|1048.4|1048|1048.8|1048.4|1049|1048.8|1047.4|1047.2|58543
1625844000000|2021-07-09 15:20:00|1048.6|1048|1048.4|1048.2|1050.4|1050.2|1048.4|1048|108992
1625844300000|2021-07-09 15:25:00|1048.2|1048|1050.2|1049.8|1050.4|1049.8|1048.2|1047.8|95240
1626073200000|2021-07-12 07:00:00|1059|1055.6|1047.8|1047.2|1059|1057.8|1047.2|1046.4|109796
1626073500000|2021-07-12 07:05:00|1047.6|1046.8|1041.8|1041|1048.2|1046.8|1041.8|1041|183416
1626073800000|2021-07-12 07:10:00|1041.6|1041.4|1040.2|1039.6|1044.2|1043.4|1039.6|1038.8|155549
1626074100000|2021-07-12 07:15:00|1040.4|1039.8|1043.4|1042.8|1044|1043.4|1040.2|1039.8|57023
1626074400000|2021-07-12 07:20:00|1043.2|1042.6|1042.6|1042|1044|1043.4|1041.4|1040.8|66638
1626074700000|2021-07-12 07:25:00|1042.4|1041.8|1041.4|1040.8|1043.6|1043.2|1041|1040.4|54035
1626075000000|2021-07-12 07:30:00|1041.2|1040.6|1039.6|1039|1041.2|1041|1038.2|1038|112933
1626075300000|2021-07-12 07:35:00|1039.8|1039.2|1041|1040.6|1042.2|1041.8|1038.6|1038|131663
1626075600000|2021-07-12 07:40:00|1040.8|1040.4|1039.8|1039.4|1041.6|1041.2|1039|1038.4|65199
1626075900000|2021-07-12 07:45:00|1039.6|1039.2|1040.4|1039.8|1040.6|1040.2|1038.6|1038.2|47842
1626076200000|2021-07-12 07:50:00|1040.2|1039.6|1040|1039.6|1040.4|1040|1037.4|1036.8|45603
1626076500000|2021-07-12 07:55:00|1040.2|1039.8|1038.8|1038.4|1041.8|1041.6|1038.8|1038.2|64025
1626076800000|2021-07-12 08:00:00|1038.6|1038.2|1039.2|1038.8|1041|1040.6|1038.2|1038|24891
1626077100000|2021-07-12 08:05:00|1039|1038.6|1040.8|1040.4|1041.4|1040.8|1039|1038.6|26241
1626077400000|2021-07-12 08:10:00|1041|1040.6|1046|1045.4|1046.4|1045.8|1040.8|1040.4|126238
1626077700000|2021-07-12 08:15:00|1045.8|1045.6|1045.6|1045|1046.2|1045.8|1044.4|1044|32145
1626078000000|2021-07-12 08:20:00|1045.8|1045.2|1045.2|1044.8|1046|1045.8|1043.8|1043.6|39748
1626078300000|2021-07-12 08:25:00|1045|1044.6|1042.4|1042|1045|1044.6|1042.4|1042|57655
1626078600000|2021-07-12 08:30:00|1042.6|1042.2|1043.8|1043.4|1043.8|1043.4|1042.6|1042|16626
1626078900000|2021-07-12 08:35:00|1044|1043.6|1045.2|1044.8|1045.4|1045.2|1043.6|1043.2|50271
1626079200000|2021-07-12 08:40:00|1045|1044.6|1045.6|1045.2|1046|1045.4|1044|1043.6|14723
1626079500000|2021-07-12 08:45:00|1045.4|1045|1046.6|1046.2|1047.4|1047|1044.8|1044.4|22884
1626079800000|2021-07-12 08:50:00|1046.8|1046|1047|1046.4|1047|1046.8|1046|1045.6|20298
1626080100000|2021-07-12 08:55:00|1046.8|1046.2|1046.6|1046.2|1047|1046.6|1045.4|1045|42613
1626080400000|2021-07-12 09:00:00|1046.4|1046|1045.2|1044.8|1046.4|1046|1044.8|1044.4|54554
1626080700000|2021-07-12 09:05:00|1045.4|1045|1042.6|1042|1045.8|1045.4|1042.6|1042|22575
1626081000000|2021-07-12 09:10:00|1042.4|1042.2|1041.8|1041.4|1042.4|1042.2|1041.4|1041|27990
1626081300000|2021-07-12 09:15:00|1041.6|1041.2|1041|1040.6|1042|1041.8|1040.8|1040.4|85412
1626081600000|2021-07-12 09:20:00|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1039.8|1039.6|55661
1626081900000|2021-07-12 09:25:00|1041|1040.6|1041.6|1041.2|1041.8|1041.4|1040.4|1040.2|17776
1626082200000|2021-07-12 09:30:00|1041.8|1041|1042|1041.6|1042.2|1041.8|1040.8|1040.4|36315
1626082500000|2021-07-12 09:35:00|1042.2|1041.8|1041.8|1041.4|1042.4|1042.2|1041|1040.8|9280
1626082800000|2021-07-12 09:40:00|1041.6|1041.2|1040.4|1040|1041.8|1041.4|1040.2|1040|15223
1626083100000|2021-07-12 09:45:00|1040.6|1040.2|1040.4|1040|1041|1040.6|1039.4|1039|22076
1626083400000|2021-07-12 09:50:00|1040.2|1039.8|1041.4|1041|1041.4|1041|1040|1039.6|14698
1626083700000|2021-07-12 09:55:00|1041.2|1040.8|1039|1038.6|1041.2|1040.8|1038.6|1038.4|35454
1626084000000|2021-07-12 10:00:00|1039.2|1038.4|1039.2|1038.8|1039.8|1039.4|1038.8|1038.4|29973
1626084300000|2021-07-12 10:05:00|1039|1038.6|1038.6|1038.2|1040.4|1040|1038|1037.6|73306
1626084600000|2021-07-12 10:10:00|1038.8|1038.4|1037|1036.6|1039|1038.4|1037|1036.6|47180
1626084900000|2021-07-12 10:15:00|1037.2|1036.8|1038.2|1037.8|1038.8|1038.4|1037.2|1036.8|7753
1626085200000|2021-07-12 10:20:00|1038|1037.6|1038.6|1038.2|1038.8|1038.2|1037.4|1037.2|16617
1626085500000|2021-07-12 10:25:00|1038.4|1038.4|1038.4|1038|1040|1039.6|1038.4|1038|30480
1626085800000|2021-07-12 10:30:00|1038.6|1038.2|1038.4|1038.2|1039|1038.6|1037.6|1037.2|57781
1626086100000|2021-07-12 10:35:00|1038.6|1038.4|1038.8|1038.4|1039.2|1038.8|1038|1037.8|23914
1626086400000|2021-07-12 10:40:00|1039|1038.6|1039.2|1038.8|1039.4|1039|1038|1037.8|18901
1626086700000|2021-07-12 10:45:00|1039.4|1039|1039.4|1039|1039.4|1039.2|1038.4|1038|11711
1626087000000|2021-07-12 10:50:00|1039.2|1038.8|1039.6|1039.2|1040|1039.6|1039.2|1038.8|8987
1626087300000|2021-07-12 10:55:00|1039.4|1039|1038.4|1038|1039.8|1039.4|1038.4|1038|6012
1626087600000|2021-07-12 11:00:00|1039.2|1038.2|1039.8|1039.6|1040.4|1040|1039.2|1038.2|5519
1626087900000|2021-07-12 11:05:00|1040|1039.8|1041.2|1040.8|1041.2|1040.8|1040|1039.6|15408
1626088200000|2021-07-12 11:10:00|1041|1041|1039.6|1039.2|1041|1041|1039.6|1039.2|13330
1626088500000|2021-07-12 11:15:00|1039.4|1039|1040.4|1040|1041.2|1040.8|1039.2|1038.8|19656
1626088800000|2021-07-12 11:20:00|1040.6|1040.2|1041.6|1041.2|1042|1041.8|1040.6|1040.2|55677
1626089100000|2021-07-12 11:25:00|1041.4|1041|1041.6|1041.2|1042|1041.8|1041.4|1041|10448
1626089400000|2021-07-12 11:30:00|1041.8|1041.4|1041.6|1041.2|1042|1041.8|1041.2|1040.8|22192
1626089700000|2021-07-12 11:35:00|1041.8|1041.4|1043.2|1042.8|1043.6|1043.4|1041.4|1041.2|32001
1626090000000|2021-07-12 11:40:00|1043.4|1043|1044.8|1044.4|1045|1044.6|1043.2|1043|17876
1626090300000|2021-07-12 11:45:00|1044.6|1044.2|1044.2|1043.8|1045.2|1044.8|1044|1043.6|31148
1626090600000|2021-07-12 11:50:00|1044.4|1044|1045.6|1045.2|1045.6|1045.4|1044.4|1044|8717
1626090900000|2021-07-12 11:55:00|1045.4|1045|1045|1044.6|1045.4|1045|1044.2|1043.8|9002
1626091200000|2021-07-12 12:00:00|1044.8|1044.4|1044.4|1044|1045.2|1044.8|1043.8|1043.6|26052
1626091500000|2021-07-12 12:05:00|1044.2|1043.8|1044|1043.6|1044.6|1044.2|1043.6|1043.2|15439
1626091800000|2021-07-12 12:10:00|1044.2|1043.8|1043.8|1043.4|1044.4|1044|1043.2|1043|28685
1626092100000|2021-07-12 12:15:00|1043.6|1043.2|1042.6|1042.2|1043.8|1043.6|1042.6|1042.2|24826
1626092400000|2021-07-12 12:20:00|1042.4|1042|1042.4|1042|1043|1042.6|1042|1041.6|12567
1626092700000|2021-07-12 12:25:00|1042.2|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.6|34530
1626093000000|2021-07-12 12:30:00|1042.4|1042|1042.2|1041.8|1043|1042.6|1041.2|1041|41256
1626093300000|2021-07-12 12:35:00|1042.4|1042|1044.2|1043.8|1044.2|1043.8|1042.2|1042|22926
1626093600000|2021-07-12 12:40:00|1044|1044|1045.6|1045.2|1045.6|1045.2|1044|1043.8|23234
1626093900000|2021-07-12 12:45:00|1045.4|1045|1046.6|1046.2|1047|1046.6|1045.4|1045|12885
1626094200000|2021-07-12 12:50:00|1046.4|1046|1047.6|1047.2|1047.6|1047.2|1046|1045.6|41390
1626094500000|2021-07-12 12:55:00|1047.4|1047|1048.8|1048.4|1049|1048.8|1047.2|1046.8|27757
1626094800000|2021-07-12 13:00:00|1049|1048.6|1048|1047.6|1049.4|1049|1047.8|1047.4|37174
1626095100000|2021-07-12 13:05:00|1048.2|1047.8|1048|1047.6|1048.4|1048.2|1047.2|1046.6|23408
1626095400000|2021-07-12 13:10:00|1047.8|1047.4|1047|1046.4|1048.2|1047.8|1046.6|1046.2|27476
1626095700000|2021-07-12 13:15:00|1047.2|1046.6|1047.2|1046.8|1047.6|1047.4|1046.4|1046|11501
1626096000000|2021-07-12 13:20:00|1047|1046.6|1047|1046.6|1047.6|1047.2|1046.6|1046.2|20170
1626096300000|2021-07-12 13:25:00|1046.6|1046.8|1047.8|1047.4|1049|1048.6|1046.6|1046.4|17012
1626096600000|2021-07-12 13:30:00|1048|1047.6|1046.2|1045.6|1048|1047.6|1043.4|1043|149170
1626096900000|2021-07-12 13:35:00|1046.4|1045.8|1049.4|1049|1051.8|1051.2|1046|1045.6|89418
1626097200000|2021-07-12 13:40:00|1049.6|1049.2|1051.8|1051.2|1052.4|1051.8|1048.4|1048.2|31476
1626097500000|2021-07-12 13:45:00|1052|1051.4|1055.6|1055.2|1056|1055.6|1051.6|1051.2|95897
1626097800000|2021-07-12 13:50:00|1055.8|1055.4|1060|1059.4|1060|1059.8|1055.8|1055.4|116487
1626098100000|2021-07-12 13:55:00|1059.8|1059.2|1060|1059.6|1061|1060.6|1059.2|1058.8|118681
1626098400000|2021-07-12 14:00:00|1059.8|1059.4|1064|1063.6|1064|1063.8|1059.2|1058.8|258398
1626098700000|2021-07-12 14:05:00|1064.2|1063.8|1061.8|1061.4|1065.4|1065|1061.8|1061.2|94106
1626099000000|2021-07-12 14:10:00|1062|1061.2|1060|1059.4|1063.2|1062.8|1059.2|1058.8|66359
1626099300000|2021-07-12 14:15:00|1060.2|1059.6|1060.2|1059.6|1062.2|1061.6|1058.8|1058.4|166532
1626099600000|2021-07-12 14:20:00|1059.8|1059.8|1060.8|1060.4|1061.8|1061.4|1058.2|1057.8|137166
1626099900000|2021-07-12 14:25:00|1061|1060.6|1059.8|1059.4|1061.4|1061.2|1059.2|1058.8|42471
1626100200000|2021-07-12 14:30:00|1060|1059.6|1059.2|1058.8|1061.4|1061.2|1058.8|1058.6|74779
1626100500000|2021-07-12 14:35:00|1059.4|1059|1061.6|1061|1061.8|1061.4|1059|1058.6|37918
1626100800000|2021-07-12 14:40:00|1061.8|1061.2|1060.4|1060|1061.8|1061.4|1059.2|1059|40653
1626101100000|2021-07-12 14:45:00|1060.2|1059.8|1058.6|1058.2|1060.6|1060|1058.4|1058.2|30420
1626101400000|2021-07-12 14:50:00|1058.8|1058.4|1058.2|1057.8|1059.2|1058.8|1057.2|1056.8|37193
1626101700000|2021-07-12 14:55:00|1058.4|1058|1058.4|1058|1058.6|1058.4|1057.6|1057.4|41744
1626102000000|2021-07-12 15:00:00|1058.2|1058.2|1058.6|1058.2|1059.4|1059|1057.4|1057|22769
1626102300000|2021-07-12 15:05:00|1058.4|1058.4|1058.2|1057.8|1059.6|1059.4|1057.6|1057.4|106831
1626102600000|2021-07-12 15:10:00|1058.4|1058|1059|1058.6|1059|1058.8|1058|1057.8|44373
1626102900000|2021-07-12 15:15:00|1058.8|1058.8|1059.2|1059|1059.4|1059|1058.4|1058.2|110664
1626103200000|2021-07-12 15:20:00|1059|1058.8|1059.8|1059.4|1060|1059.8|1059|1058.6|66124
1626103500000|2021-07-12 15:25:00|1059.6|1059.6|1060.8|1060.2|1060.8|1060.4|1059|1058.8|144969
1626159600000|2021-07-13 07:00:00|1061|1058|1059.4|1058.6|1064.6|1063.8|1056.2|1055.2|199645
1626159900000|2021-07-13 07:05:00|1059.2|1058.8|1057|1056.2|1060|1059.4|1053.4|1052.4|91347
1626160200000|2021-07-13 07:10:00|1056.8|1056|1061.2|1060.6|1061.2|1060.6|1055.2|1054.8|116292
1626160500000|2021-07-13 07:15:00|1061|1060.8|1059.6|1059.2|1062.4|1062|1058.6|1058|33876
1626160800000|2021-07-13 07:20:00|1059.4|1059|1059|1058.2|1062.2|1061.6|1056.8|1056.4|48140
1626161100000|2021-07-13 07:25:00|1059.2|1058.4|1057.4|1056.8|1059.8|1059.2|1056.8|1056.2|43082
1626161400000|2021-07-13 07:30:00|1057.2|1056.6|1055.4|1054.8|1058.2|1057.8|1055.2|1054.6|80179
1626161700000|2021-07-13 07:35:00|1055.6|1055|1058.6|1058|1060.2|1059.6|1055.6|1055|40961
1626162000000|2021-07-13 07:40:00|1058.4|1057.8|1057.8|1057.4|1060.2|1059.6|1057.4|1057.2|61359
1626162300000|2021-07-13 07:45:00|1057.6|1057.2|1054.6|1054.2|1057.6|1057.2|1053.8|1053.4|134851
1626162600000|2021-07-13 07:50:00|1054.8|1054|1054.2|1053.8|1055.8|1055.4|1053.4|1053|46259
1626162900000|2021-07-13 07:55:00|1054|1053.6|1051.8|1051.6|1054|1053.6|1051.4|1051|43334
1626163200000|2021-07-13 08:00:00|1051.6|1051.4|1051.4|1050.8|1053|1052.6|1051|1050.6|54581
1626163500000|2021-07-13 08:05:00|1051.2|1051|1053.2|1052.6|1053.2|1053|1049.6|1049.4|33924
1626163800000|2021-07-13 08:10:00|1053|1052.4|1049.4|1049|1053|1052.4|1049.4|1049|58093
1626164100000|2021-07-13 08:15:00|1049.2|1048.8|1049.6|1049.2|1049.8|1049.4|1048|1047.6|54562
1626164400000|2021-07-13 08:20:00|1049.8|1049.4|1052.4|1052|1052.8|1052.6|1049.4|1049.2|30839
1626164700000|2021-07-13 08:25:00|1052.2|1051.8|1050.8|1050.4|1052.4|1052|1050.2|1049.8|7117
1626165000000|2021-07-13 08:30:00|1051|1050.6|1053.4|1053|1053.4|1053|1051|1050.6|28826
1626165300000|2021-07-13 08:35:00|1053.2|1052.8|1053.2|1053|1054.4|1054|1052.8|1052.4|19957
1626165600000|2021-07-13 08:40:00|1053.4|1052.8|1053.6|1053.2|1054.6|1054.2|1053.2|1052.8|43847
1626165900000|2021-07-13 08:45:00|1053.4|1053|1052.8|1052.4|1053.6|1053.2|1052.6|1052.2|6434
1626166200000|2021-07-13 08:50:00|1052.6|1052.2|1052.2|1051.8|1053|1052.6|1051.8|1051.6|21893
1626166500000|2021-07-13 08:55:00|1052|1052|1051.4|1051.2|1053|1052.8|1050.8|1050.6|21678
1626166800000|2021-07-13 09:00:00|1051.6|1051|1050.6|1050.4|1052|1051.6|1050.6|1050.2|30151
1626167100000|2021-07-13 09:05:00|1050.8|1050.6|1049.6|1049.2|1051|1050.8|1049.4|1049|34076
1626167400000|2021-07-13 09:10:00|1049.4|1049|1049.2|1048.8|1050|1049.8|1049|1048.8|5343
1626167700000|2021-07-13 09:15:00|1049|1049|1048.2|1047.8|1049.4|1049.2|1048|1047.8|50062
1626168000000|2021-07-13 09:20:00|1048.4|1047.6|1047|1046.8|1048.4|1048|1046.6|1046.4|26558
1626168300000|2021-07-13 09:25:00|1047.2|1047|1047.8|1047.4|1048|1047.8|1046.6|1046.4|18134
1626168600000|2021-07-13 09:30:00|1047.6|1047.2|1046.8|1046.4|1047.6|1047.2|1046.4|1046|27841
1626168900000|2021-07-13 09:35:00|1046.6|1046.2|1046.6|1046.2|1046.8|1046.6|1045.4|1045.2|29406
1626169200000|2021-07-13 09:40:00|1046.4|1046|1045.6|1045.4|1047|1046.6|1045.2|1045|43384
1626169500000|2021-07-13 09:45:00|1045.4|1045.2|1046|1045.8|1046.2|1045.8|1045.2|1044.8|23668
1626169800000|2021-07-13 09:50:00|1046.2|1046|1045|1044.4|1046.6|1046.2|1044.6|1044.4|73040
1626170100000|2021-07-13 09:55:00|1044.8|1044.6|1045.2|1044.8|1045.4|1045.2|1044|1043.8|22305
1626170400000|2021-07-13 10:00:00|1045|1044.6|1048|1047.6|1048.4|1048|1044.6|1044.4|38327
1626170700000|2021-07-13 10:05:00|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047|1046.8|7504
1626171000000|2021-07-13 10:10:00|1047.8|1047.4|1047.4|1047|1048.2|1047.8|1046.8|1046.6|57742
1626171300000|2021-07-13 10:15:00|1047.2|1046.8|1046.8|1046.4|1047.8|1047.4|1046.4|1046|54649
1626171600000|2021-07-13 10:20:00|1047|1046.6|1047|1046.8|1048.2|1047.8|1046.6|1046.4|39967
1626171900000|2021-07-13 10:25:00|1047.2|1047|1046.2|1045.8|1047.2|1047|1046|1045.8|9337
1626172200000|2021-07-13 10:30:00|1046|1045.6|1045|1044.6|1046.6|1046.2|1044.8|1044.6|35949
1626172500000|2021-07-13 10:35:00|1045.2|1044.8|1047.2|1046.6|1047.6|1047.4|1044.8|1044.6|62206
1626172800000|2021-07-13 10:40:00|1047|1046.4|1045.6|1045.2|1047|1046.6|1045.4|1045.2|33451
1626173100000|2021-07-13 10:45:00|1045.4|1045.4|1044.8|1044.4|1045.6|1045.4|1044.8|1044.4|30270
1626173400000|2021-07-13 10:50:00|1044.6|1044.2|1044.2|1043.8|1044.6|1044.4|1043|1042.8|77799
1626173700000|2021-07-13 10:55:00|1044|1044|1042.2|1041.8|1044.2|1044|1041.8|1041.4|53723
1626174000000|2021-07-13 11:00:00|1042|1041|1042.2|1041.8|1042.4|1042.2|1041.2|1041|51758
1626174300000|2021-07-13 11:05:00|1042|1041.6|1040.6|1040.2|1042.4|1042|1040.2|1040|173214
1626174600000|2021-07-13 11:10:00|1040.4|1040|1039.4|1039|1040.8|1040.6|1038.6|1038.4|124929
1626174900000|2021-07-13 11:15:00|1039.2|1038.8|1040|1039.6|1040.6|1040.2|1039.2|1038.8|117699
1626175200000|2021-07-13 11:20:00|1040.2|1039.8|1039|1038.4|1040.4|1040|1038.6|1038.4|27033
1626175500000|2021-07-13 11:25:00|1038.8|1038.6|1038.8|1038.6|1039.4|1039|1038.4|1038.2|41955
1626175800000|2021-07-13 11:30:00|1039|1038.8|1040.2|1039.8|1040.4|1040|1039|1038.8|29438
1626176100000|2021-07-13 11:35:00|1040|1039.6|1040.4|1040|1040.6|1040.2|1039.2|1039|30759
1626176400000|2021-07-13 11:40:00|1040.2|1040.2|1042.6|1042.2|1043.2|1043|1040.2|1040|70393
1626176700000|2021-07-13 11:45:00|1042.8|1042.4|1042.8|1042.4|1044.4|1044|1042.8|1042.4|46145
1626177000000|2021-07-13 11:50:00|1042.6|1042.6|1042.6|1042|1042.6|1042.6|1042|1041.4|17521
1626177300000|2021-07-13 11:55:00|1042.4|1042.2|1040.6|1040|1042.6|1042.2|1040.4|1040|14293
1626177600000|2021-07-13 12:00:00|1040.4|1040.2|1039.6|1039.2|1040.8|1040.6|1039.6|1039.2|32675
1626177900000|2021-07-13 12:05:00|1039.4|1039.4|1041.2|1040.8|1041.6|1041.4|1039.4|1039.4|37699
1626178200000|2021-07-13 12:10:00|1041|1040.6|1041.2|1040.8|1041.2|1041|1040.2|1040|18834
1626178500000|2021-07-13 12:15:00|1041.4|1041|1042.2|1041.8|1042.4|1042.2|1041|1040.8|13483
1626178800000|2021-07-13 12:20:00|1042.4|1042|1040.8|1040.4|1042.6|1042.2|1040.6|1040.2|23511
1626179100000|2021-07-13 12:25:00|1041|1040.6|1042.4|1042|1042.6|1042.2|1040.8|1040.6|22622
1626179400000|2021-07-13 12:30:00|1042.2|1041.8|1050.4|1049.8|1053|1052.2|1039.4|1039|401261
1626179700000|2021-07-13 12:35:00|1050.6|1049.6|1046.8|1046.4|1050.6|1050.2|1046|1045.4|81463
1626180000000|2021-07-13 12:40:00|1046.6|1046.2|1045.8|1045.2|1047.8|1047|1044|1043.6|156973
1626180300000|2021-07-13 12:45:00|1045.6|1045|1049|1048.6|1049.6|1049.2|1045.6|1045|50241
1626180600000|2021-07-13 12:50:00|1048.8|1048.4|1050.8|1050.2|1052.2|1051.8|1048.4|1048|110846
1626180900000|2021-07-13 12:55:00|1051|1050.4|1049|1048.6|1053.2|1052.8|1049|1048.6|113250
1626181200000|2021-07-13 13:00:00|1049.2|1048.8|1049.2|1049|1049.6|1049.2|1048.2|1048|27048
1626181500000|2021-07-13 13:05:00|1049.4|1048.8|1049|1048.4|1050.6|1050.2|1048.6|1048.4|32659
1626181800000|2021-07-13 13:10:00|1048.8|1048.2|1048.6|1048.2|1049|1048.6|1047|1046.6|37206
1626182100000|2021-07-13 13:15:00|1048.8|1048|1048|1047.6|1048.8|1048.4|1047.2|1046.8|10891
1626182400000|2021-07-13 13:20:00|1047.8|1047.4|1046.6|1046.2|1048.2|1048|1046.2|1046|23141
1626182700000|2021-07-13 13:25:00|1046.4|1046|1048.2|1047.8|1048.6|1048.2|1046|1045.6|63520
1626183000000|2021-07-13 13:30:00|1048|1047.6|1045.6|1045|1049.4|1048.8|1044.8|1044.4|101432
1626183300000|2021-07-13 13:35:00|1045.8|1045.2|1050|1049.4|1050|1049.8|1044.4|1044.2|66150
1626183600000|2021-07-13 13:40:00|1049.8|1049.6|1048|1047.6|1049.8|1049.8|1047.4|1047|20787
1626183900000|2021-07-13 13:45:00|1047.8|1047.4|1046.8|1046.4|1048.6|1048.4|1046|1045.6|89519
1626184200000|2021-07-13 13:50:00|1046.6|1046.2|1044.8|1044.2|1047|1046.4|1044.6|1044.2|47571
1626184500000|2021-07-13 13:55:00|1044.6|1044|1042.8|1042.4|1044.6|1044|1042.4|1042|40358
1626184800000|2021-07-13 14:00:00|1043|1042.6|1039.2|1039|1043|1042.6|1039.2|1038.8|128730
1626185100000|2021-07-13 14:05:00|1039.4|1038.8|1038.4|1038|1039.8|1039.6|1037.2|1037|64402
1626185400000|2021-07-13 14:10:00|1038.2|1038.2|1038.4|1038|1039|1038.8|1037.4|1037|34870
1626185700000|2021-07-13 14:15:00|1038.2|1037.8|1038.8|1038.4|1039.4|1039|1037.8|1037.4|26153
1626186000000|2021-07-13 14:20:00|1038.6|1038.2|1036.6|1036.4|1038.6|1038.2|1036|1035.8|98072
1626186300000|2021-07-13 14:25:00|1036.4|1036.2|1035.4|1035|1036.6|1036.4|1034.6|1034.4|222937
1626186600000|2021-07-13 14:30:00|1035.6|1035.2|1036|1035.8|1036.6|1036.4|1035.2|1035|47469
1626186900000|2021-07-13 14:35:00|1036.2|1036|1035.8|1035.4|1036.8|1036.4|1034.8|1034.4|47817
1626187200000|2021-07-13 14:40:00|1035.6|1035.6|1035.2|1034.8|1036|1035.8|1034.8|1034.6|158238
1626187500000|2021-07-13 14:45:00|1035|1034.6|1034.2|1033.8|1035.8|1035.4|1033.8|1033.4|118586
1626187800000|2021-07-13 14:50:00|1034|1033.6|1034|1033.6|1035|1034.8|1032.8|1032.4|76215
1626188100000|2021-07-13 14:55:00|1034.2|1033.8|1034.4|1034|1036.2|1035.8|1034.2|1033.8|83119
1626188400000|2021-07-13 15:00:00|1034.2|1034.2|1035|1034.6|1035.4|1035.2|1034|1033.8|33195
1626188700000|2021-07-13 15:05:00|1034.8|1034.8|1035.8|1035.4|1036|1035.8|1034.6|1034.2|70227
1626189000000|2021-07-13 15:10:00|1035.6|1035.6|1036.4|1036.2|1037.2|1037|1035.6|1035.4|60741
1626189300000|2021-07-13 15:15:00|1036.2|1036|1036.6|1036.2|1037.6|1037.2|1036.2|1036|65278
1626189600000|2021-07-13 15:20:00|1036.4|1036.4|1036.6|1036.4|1037|1036.8|1035.6|1035.4|88542
1626189900000|2021-07-13 15:25:00|1036.4|1036.2|1036.4|1036|1036.6|1036.4|1035.6|1035.4|106215
1626246000000|2021-07-14 07:00:00|1042.8|1039.2|1041|1040.2|1044.6|1040.6|1036.4|1035.8|225682
1626246300000|2021-07-14 07:05:00|1040.8|1040|1050.8|1050.4|1051|1050.4|1040.4|1039.8|126375
1626246600000|2021-07-14 07:10:00|1050.6|1050.2|1050.2|1049.8|1051.6|1051|1047.2|1046.8|77621
1626246900000|2021-07-14 07:15:00|1050|1049.6|1052.6|1052|1052.8|1052.4|1047.8|1047.2|84886
1626247200000|2021-07-14 07:20:00|1052.8|1052.2|1051.2|1050.8|1053|1052.6|1050|1049.4|55172
1626247500000|2021-07-14 07:25:00|1050.8|1050.6|1052.4|1051.6|1053|1052.4|1048|1047.4|121773
1626247800000|2021-07-14 07:30:00|1052.2|1051.8|1052|1051.4|1053|1052.4|1050.4|1050|40620
1626248100000|2021-07-14 07:35:00|1052.2|1051.6|1054.6|1054|1055|1054.6|1051.8|1051.2|61155
1626248400000|2021-07-14 07:40:00|1054.8|1054.2|1051|1050.4|1055|1054.4|1050.8|1050.2|42158
1626248700000|2021-07-14 07:45:00|1051.2|1050.2|1052.2|1051.8|1053.2|1052.8|1050.4|1050.2|61974
1626249000000|2021-07-14 07:50:00|1052|1051.6|1051.2|1050.6|1052.6|1052|1050.2|1049.8|41414
1626249300000|2021-07-14 07:55:00|1051|1050.8|1053.4|1052.8|1053.6|1053.2|1050|1049.6|63486
1626249600000|2021-07-14 08:00:00|1053.6|1053|1053|1052.4|1054|1053.8|1051.4|1051|23288
1626249900000|2021-07-14 08:05:00|1052.8|1052.2|1051.4|1050.8|1054|1053.4|1050.6|1050.4|42693
1626250200000|2021-07-14 08:10:00|1051.2|1050.6|1052.4|1052|1052.6|1052.2|1050.4|1050|25294
1626250500000|2021-07-14 08:15:00|1052.2|1051.8|1053|1052.6|1053|1052.6|1051.6|1051.2|27772
1626250800000|2021-07-14 08:20:00|1052.8|1052.4|1053.8|1053.4|1053.8|1053.4|1051.2|1050.8|26196
1626251100000|2021-07-14 08:25:00|1053.6|1053.2|1054.6|1054.2|1055|1054.6|1053.2|1053|23006
1626251400000|2021-07-14 08:30:00|1054.4|1054|1052.8|1052.6|1054.4|1054|1052.8|1052.4|12206
1626251700000|2021-07-14 08:35:00|1053|1052.4|1052|1051.8|1053.2|1053|1052|1051.8|32193
1626252000000|2021-07-14 08:40:00|1051.8|1051.6|1052.6|1052.2|1054|1053.8|1051.8|1051.4|20101
1626252300000|2021-07-14 08:45:00|1052.4|1052|1052.8|1052.4|1053.8|1053.4|1051.6|1051.4|86161
1626252600000|2021-07-14 08:50:00|1053|1052.6|1050.8|1050.4|1053.4|1052.8|1050.8|1050.2|22172
1626252900000|2021-07-14 08:55:00|1051|1050.6|1049.2|1048.8|1051|1050.6|1048.4|1048.2|29612
1626253200000|2021-07-14 09:00:00|1049.4|1049|1049|1048.8|1050.4|1050|1048.8|1048.6|20704
1626253500000|2021-07-14 09:05:00|1048.8|1048.6|1049.6|1049.2|1049.6|1049.4|1047.6|1047.4|42579
1626253800000|2021-07-14 09:10:00|1049.4|1049|1051.6|1051.2|1051.6|1051.2|1049.4|1049|25378
1626254100000|2021-07-14 09:15:00|1051.8|1051.4|1051.6|1051.2|1052.4|1052|1051.6|1051.2|24787
1626254400000|2021-07-14 09:20:00|1051.4|1051|1050|1049.6|1051.6|1051.2|1050|1049.6|33775
1626254700000|2021-07-14 09:25:00|1049.4|1049.2|1050.6|1050.2|1051|1050.6|1049.4|1049.2|30118
1626255000000|2021-07-14 09:30:00|1050.8|1050.4|1051.4|1051|1051.4|1051.2|1050.2|1050|14884
1626255300000|2021-07-14 09:35:00|1051.2|1050.8|1050|1049.4|1051.2|1050.8|1049.6|1049.2|13806
1626255600000|2021-07-14 09:40:00|1049.8|1049.6|1049.8|1049.4|1050.6|1050.4|1049.8|1049.4|12348
1626255900000|2021-07-14 09:45:00|1049.6|1049.2|1049.4|1049.2|1050.8|1050.4|1049.4|1049|15666
1626256200000|2021-07-14 09:50:00|1049.2|1049|1047.6|1047.2|1049.4|1049.2|1047.4|1047.2|44558
1626256500000|2021-07-14 09:55:00|1047.4|1047|1048.2|1047.8|1048.4|1047.8|1047|1046.6|11738
1626256800000|2021-07-14 10:00:00|1048|1047.6|1051|1050.6|1051|1050.6|1048|1047.6|41685
1626257100000|2021-07-14 10:05:00|1050.8|1050.4|1052.2|1051.8|1053|1052.6|1050.6|1050.2|48510
1626257400000|2021-07-14 10:10:00|1052.4|1052|1052.6|1052.2|1053.4|1053.2|1051.6|1051.4|44010
1626257700000|2021-07-14 10:15:00|1052.4|1052|1053.4|1053|1053.4|1053.2|1052.4|1052|7489
1626258000000|2021-07-14 10:20:00|1053.2|1053.2|1053.8|1053.4|1053.8|1053.6|1052.8|1052.6|10567
1626258300000|2021-07-14 10:25:00|1053.4|1053.2|1053.2|1052.8|1053.8|1053.4|1053|1052.6|26082
1626258600000|2021-07-14 10:30:00|1053.4|1053|1053.6|1053.4|1054.6|1054.2|1053|1052.8|30610
1626258900000|2021-07-14 10:35:00|1053.4|1053.2|1053.8|1053.4|1054.6|1054.2|1053.2|1052.8|55587
1626259200000|2021-07-14 10:40:00|1054|1053.6|1053|1052.4|1055|1054.4|1052.8|1052.4|27310
1626259500000|2021-07-14 10:45:00|1052.8|1052.6|1053.6|1053|1053.8|1053.4|1052.8|1052.4|38295
1626259800000|2021-07-14 10:50:00|1053.4|1052.8|1050.4|1050|1053.4|1053|1050.2|1050|100173
1626260100000|2021-07-14 10:55:00|1050.2|1049.8|1049.2|1048.6|1050.2|1050|1048.8|1048.4|27257
1626260400000|2021-07-14 11:00:00|1049|1049.2|1049|1048.4|1050.2|1049.4|1048.6|1048.4|25865
1626260700000|2021-07-14 11:05:00|1049.2|1048.6|1050|1049.4|1050.6|1050|1049.2|1048.6|6692
1626261000000|2021-07-14 11:10:00|1049.8|1049.2|1050.4|1050|1051|1050.6|1049.2|1049|13436
1626261300000|2021-07-14 11:15:00|1050.6|1050.2|1051|1050.6|1051.4|1051|1050.2|1049.8|16161
1626261600000|2021-07-14 11:20:00|1050.8|1050.4|1049.8|1049.4|1050.8|1050.4|1049.2|1049|47359
1626261900000|2021-07-14 11:25:00|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049|1048.8|12223
1626262200000|2021-07-14 11:30:00|1049.4|1049.2|1049.6|1049.2|1050.4|1050|1049|1048.6|17178
1626262500000|2021-07-14 11:35:00|1049.8|1049.4|1048.8|1048.4|1049.8|1049.4|1048.6|1048.2|29639
1626262800000|2021-07-14 11:40:00|1048.6|1048.6|1049|1048.6|1049.6|1049.4|1048.6|1048.4|9122
1626263100000|2021-07-14 11:45:00|1049.2|1048.8|1048.8|1048.4|1049.4|1049|1048.6|1048.2|10300
1626263400000|2021-07-14 11:50:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1047.8|11586
1626263700000|2021-07-14 11:55:00|1048.2|1047.8|1048|1047.6|1048.2|1048|1046.8|1046.4|34718
1626264000000|2021-07-14 12:00:00|1048.2|1047.8|1048.8|1048.2|1048.8|1048.6|1047.6|1047.4|84959
1626264300000|2021-07-14 12:05:00|1048.6|1048.4|1048.6|1048.2|1048.8|1048.6|1047.4|1047|20588
1626264600000|2021-07-14 12:10:00|1048.2|1048|1048.4|1048|1049|1048.6|1048|1047.8|18496
1626264900000|2021-07-14 12:15:00|1048.6|1048.2|1049.2|1048.8|1049.4|1049.2|1048.4|1048|11935
1626265200000|2021-07-14 12:20:00|1049|1048.6|1049.6|1049.2|1050|1049.6|1048.6|1048.2|22492
1626265500000|2021-07-14 12:25:00|1049.4|1049|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|6651
1626265800000|2021-07-14 12:30:00|1049.4|1049|1050.2|1049.8|1050.8|1050.4|1048.6|1048.2|82445
1626266100000|2021-07-14 12:35:00|1050|1049.6|1051.4|1050.8|1051.4|1051|1049.6|1049.2|6127
1626266400000|2021-07-14 12:40:00|1051.2|1051|1052.2|1051.8|1052.4|1052|1051.2|1050.8|33024
1626266700000|2021-07-14 12:45:00|1052.4|1052|1053.4|1053|1053.6|1053.2|1052.2|1052|36942
1626267000000|2021-07-14 12:50:00|1053.2|1052.8|1051.2|1050.8|1053.4|1053|1050.6|1050.2|29681
1626267300000|2021-07-14 12:55:00|1051.4|1051|1050.6|1050.2|1051.8|1051.6|1050.4|1050|31760
1626267600000|2021-07-14 13:00:00|1050.4|1050.4|1049.4|1049|1050.4|1050.4|1048.6|1048.2|47065
1626267900000|2021-07-14 13:05:00|1049.2|1048.8|1050|1049.6|1050.2|1050|1048.8|1048.4|36372
1626268200000|2021-07-14 13:10:00|1050.2|1049.8|1050.6|1050.4|1051|1050.8|1049.6|1049.2|33520
1626268500000|2021-07-14 13:15:00|1050.8|1050.2|1052|1051.6|1052.4|1052|1050.4|1050|24430
1626268800000|2021-07-14 13:20:00|1051.8|1051.8|1052.6|1052.2|1052.8|1052.6|1051.8|1051.4|57556
1626269100000|2021-07-14 13:25:00|1052.8|1052.4|1054.6|1054.2|1054.8|1054.4|1052.8|1052.4|39473
1626269400000|2021-07-14 13:30:00|1054.4|1054|1054.6|1054.2|1055|1054.8|1051.8|1051.4|111805
1626269700000|2021-07-14 13:35:00|1054.8|1054.4|1056|1055.6|1058|1057.8|1054.8|1054.4|153401
1626270000000|2021-07-14 13:40:00|1056.2|1055.8|1055.4|1055|1058|1057.6|1055.4|1054.8|61951
1626270300000|2021-07-14 13:45:00|1055.6|1054.8|1052.2|1051.8|1055.6|1055.2|1050.8|1050.4|104244
1626270600000|2021-07-14 13:50:00|1052.4|1052|1050.8|1050.4|1052.8|1052.6|1049.6|1049.2|66257
1626270900000|2021-07-14 13:55:00|1050.6|1050.2|1050|1049.6|1051.6|1051.2|1049.8|1049.4|38087
1626271200000|2021-07-14 14:00:00|1050.2|1049.8|1049|1048.6|1051|1050.6|1048.4|1048|112003
1626271500000|2021-07-14 14:05:00|1049.2|1049|1048.4|1048.2|1050|1049.6|1048|1047.6|41794
1626271800000|2021-07-14 14:10:00|1048.6|1048|1049|1048.8|1050|1049.6|1048|1047.6|34613
1626272100000|2021-07-14 14:15:00|1049.2|1049|1049.8|1049.4|1050.8|1050.6|1049|1048.6|18816
1626272400000|2021-07-14 14:20:00|1050|1049.6|1051.6|1051.4|1051.8|1051.4|1049.4|1049|27116
1626272700000|2021-07-14 14:25:00|1051.8|1051.2|1048.4|1047.8|1052.6|1052.2|1047.8|1047.4|87698
1626273000000|2021-07-14 14:30:00|1048.2|1047.6|1044.4|1044|1048.4|1048.2|1044.4|1044|64673
1626273300000|2021-07-14 14:35:00|1044.2|1043.8|1044.4|1044|1045.2|1045|1043.4|1043|36943
1626273600000|2021-07-14 14:40:00|1044.2|1043.8|1044.4|1044.2|1045|1044.6|1043.4|1043|64496
1626273900000|2021-07-14 14:45:00|1044.6|1044|1044.2|1043.8|1044.8|1044.4|1042.4|1042.2|51603
1626274200000|2021-07-14 14:50:00|1044.4|1044.2|1042.8|1042.6|1044.8|1044.6|1042.8|1042.6|35629
1626274500000|2021-07-14 14:55:00|1042.6|1042.4|1043.8|1043.4|1044.2|1043.8|1042.4|1042|54935
1626274800000|2021-07-14 15:00:00|1044|1043.6|1041.6|1041.2|1044.4|1044|1041.2|1040.8|75329
1626275100000|2021-07-14 15:05:00|1041.4|1041|1039.8|1039.4|1041.4|1041.2|1039.8|1039.4|201090
1626275400000|2021-07-14 15:10:00|1040|1039.6|1040.6|1040.2|1040.8|1040.4|1039.8|1039.4|67514
1626275700000|2021-07-14 15:15:00|1040.8|1040.4|1041.8|1041.6|1042|1041.8|1040.2|1040|75010
1626276000000|2021-07-14 15:20:00|1041.6|1041.4|1042.4|1042.2|1042.8|1042.6|1041.6|1041.2|39256
1626276300000|2021-07-14 15:25:00|1042.2|1042|1041.2|1040.8|1042.4|1042.2|1039.8|1039.4|246669
1626332400000|2021-07-15 07:00:00|1037.6|1036|1028.4|1027.8|1037.6|1036|1027.8|1027|145815
1626332700000|2021-07-15 07:05:00|1028.2|1027.4|1028|1027.2|1032.2|1031.2|1027.2|1026.8|173307
1626333000000|2021-07-15 07:10:00|1027.8|1027|1036|1035.2|1037.4|1036.4|1027.6|1026.8|118278
1626333300000|2021-07-15 07:15:00|1035.8|1035|1033|1032.6|1035.8|1035|1030.6|1029.8|75385
1626333600000|2021-07-15 07:20:00|1032.8|1032.8|1030.6|1030|1034.2|1033.6|1030.4|1029.6|53408
1626333900000|2021-07-15 07:25:00|1030.8|1030.2|1029.4|1028.8|1031.6|1031|1028.8|1028.2|16937
1626334200000|2021-07-15 07:30:00|1029.2|1028.6|1030.2|1029.4|1030.2|1029.4|1025.6|1025.2|112406
1626334500000|2021-07-15 07:35:00|1030|1029.6|1035.2|1034.6|1035.4|1034.6|1029.8|1029.4|31836
1626334800000|2021-07-15 07:40:00|1035|1034.8|1033.4|1032.6|1035.2|1034.8|1032.6|1032|62829
1626335100000|2021-07-15 07:45:00|1033.2|1032.4|1032.8|1032.2|1034.2|1033.6|1031.6|1031.2|34510
1626335400000|2021-07-15 07:50:00|1032.6|1032.4|1031.8|1031.2|1032.8|1032.4|1030.2|1029.8|42442
1626335700000|2021-07-15 07:55:00|1031.6|1031|1030.8|1030.2|1031.8|1031.2|1029.6|1029.2|8625
1626336000000|2021-07-15 08:00:00|1030.6|1030.4|1032.6|1032|1032.6|1032|1029.2|1028.8|14448
1626336300000|2021-07-15 08:05:00|1032.8|1032.2|1034.2|1033.6|1035.2|1034.6|1031.4|1030.8|45470
1626336600000|2021-07-15 08:10:00|1034|1033.4|1034|1033.6|1035.4|1034.8|1033.4|1033|8525
1626336900000|2021-07-15 08:15:00|1034.2|1033.8|1036.2|1035.6|1036.2|1035.8|1033.6|1033|7264
1626337200000|2021-07-15 08:20:00|1036.4|1035.8|1038.4|1037.8|1038.6|1038|1036.4|1035.8|27201
1626337500000|2021-07-15 08:25:00|1038.6|1038|1037.6|1037.2|1039.2|1038.6|1037|1036.4|35007
1626337800000|2021-07-15 08:30:00|1037.4|1037|1034.8|1034.4|1037.8|1037.2|1034.6|1034|34765
1626338100000|2021-07-15 08:35:00|1035|1034.6|1036.4|1036|1037.2|1036.8|1035|1034.6|44022
1626338400000|2021-07-15 08:40:00|1036.2|1035.8|1037|1036.6|1037|1036.6|1035|1034.8|26269
1626338700000|2021-07-15 08:45:00|1036.8|1036.4|1034.6|1034.2|1036.8|1036.4|1034.4|1034|19619
1626339000000|2021-07-15 08:50:00|1034.4|1034|1035|1034.6|1035.6|1035|1034|1033.6|22431
1626339300000|2021-07-15 08:55:00|1035.2|1034.8|1035.6|1035.2|1036|1035.6|1034.6|1034.2|5787
1626339600000|2021-07-15 09:00:00|1035.8|1035.4|1033|1032.8|1035.8|1035.6|1032.8|1032.6|19492
1626339900000|2021-07-15 09:05:00|1033.2|1032.6|1031.2|1031|1033.2|1033|1031.2|1031|24476
1626340200000|2021-07-15 09:10:00|1031|1030.8|1034|1033.6|1034|1033.6|1030.8|1030.6|28943
1626340500000|2021-07-15 09:15:00|1033.8|1033.4|1033.8|1033.4|1034.4|1033.8|1032.4|1031.8|61544
1626340800000|2021-07-15 09:20:00|1034|1033.6|1033|1032.6|1034.4|1033.8|1032.6|1032.2|43430
1626341100000|2021-07-15 09:25:00|1033.2|1032.8|1034.2|1033.8|1034.4|1034|1032.8|1032.4|27780
1626341400000|2021-07-15 09:30:00|1034|1033.6|1034|1033.4|1034.6|1034.4|1033.6|1033.2|21786
1626341700000|2021-07-15 09:35:00|1033.8|1033.2|1034.4|1034|1034.8|1034.4|1033|1032.8|17936
1626342000000|2021-07-15 09:40:00|1034.2|1033.8|1033.8|1033.4|1034.4|1034|1033.6|1033.2|15674
1626342300000|2021-07-15 09:45:00|1034|1033.6|1034.2|1033.8|1034.6|1034|1033.2|1032.8|32739
1626342600000|2021-07-15 09:50:00|1034.4|1034|1034.8|1034.4|1035.2|1034.8|1033.6|1033.4|22324
1626342900000|2021-07-15 09:55:00|1035|1034.6|1033.8|1033.4|1035.8|1035.2|1033.4|1033|37521
1626343200000|2021-07-15 10:00:00|1034|1033.6|1037.4|1036.8|1038.8|1038.4|1034|1033.6|73070
1626343500000|2021-07-15 10:05:00|1037.2|1037|1038.6|1038.2|1038.6|1038.2|1037|1036.6|11378
1626343800000|2021-07-15 10:10:00|1038.8|1038.6|1034.8|1034.4|1038.8|1038.6|1034.6|1034.4|18832
1626344100000|2021-07-15 10:15:00|1034.6|1034.2|1034.4|1034|1035|1034.6|1032.2|1031.6|66850
1626344400000|2021-07-15 10:20:00|1034.2|1033.8|1037|1036.6|1037|1036.6|1034|1033.6|42264
1626344700000|2021-07-15 10:25:00|1036.8|1036.4|1034.8|1034.2|1037.2|1036.8|1034.6|1034.2|12220
1626345000000|2021-07-15 10:30:00|1034.6|1034|1033.4|1032.8|1034.8|1034.2|1032.6|1032.4|29369
1626345300000|2021-07-15 10:35:00|1033.2|1033|1035.8|1035.4|1036.6|1036|1033.2|1033|34431
1626345600000|2021-07-15 10:40:00|1036|1035.6|1037.2|1036.8|1037.4|1037|1035.4|1035.2|32639
1626345900000|2021-07-15 10:45:00|1037|1036.6|1037.6|1037.2|1039.4|1039|1037|1036.6|48506
1626346200000|2021-07-15 10:50:00|1037.8|1037.4|1037.6|1037.2|1038.6|1038|1037|1036.6|11898
1626346500000|2021-07-15 10:55:00|1037.4|1037|1036.2|1035.8|1038|1037.4|1036|1035.6|5550
1626346800000|2021-07-15 11:00:00|1036|1035|1036.2|1035.8|1038|1037|1036|1035|38900
1626347100000|2021-07-15 11:05:00|1036.4|1035.6|1037|1036.6|1037|1036.6|1035.8|1035.2|17086
1626347400000|2021-07-15 11:10:00|1036.8|1036.4|1037.4|1037|1037.6|1037.2|1035.8|1035.4|29057
1626347700000|2021-07-15 11:15:00|1037.2|1036.8|1037.2|1036.6|1037.8|1037.4|1036.8|1036.4|10338
1626348000000|2021-07-15 11:20:00|1037|1036.8|1033.8|1033.4|1037.2|1036.8|1033.4|1033.2|19443
1626348300000|2021-07-15 11:25:00|1033.6|1033.6|1033.8|1033.4|1035|1034.4|1033.6|1033.2|8363
1626348600000|2021-07-15 11:30:00|1034|1033.2|1034.8|1034.4|1034.8|1034.4|1033.4|1033|15977
1626348900000|2021-07-15 11:35:00|1035|1034.6|1036.2|1035.6|1036.8|1036.4|1034.8|1034.4|46382
1626349200000|2021-07-15 11:40:00|1036|1035.8|1038.6|1038.2|1039|1038.4|1036|1035.4|44334
1626349500000|2021-07-15 11:45:00|1038.8|1038.4|1041.8|1041.4|1042|1041.6|1038.8|1038.4|180516
1626349800000|2021-07-15 11:50:00|1042|1041.6|1042.6|1042.2|1043|1042.8|1042|1041.6|152103
1626350100000|2021-07-15 11:55:00|1042.8|1042.4|1040|1039.6|1042.8|1042.4|1040|1039.6|87061
1626350400000|2021-07-15 12:00:00|1040.2|1039.8|1039.4|1039.2|1040.6|1040.2|1039.4|1039|18569
1626350700000|2021-07-15 12:05:00|1039.6|1039.4|1037.6|1037.2|1040.2|1039.8|1037.4|1037|37146
1626351000000|2021-07-15 12:10:00|1037.4|1037|1038.4|1038|1039.2|1039|1037|1036.6|62683
1626351300000|2021-07-15 12:15:00|1038.6|1038.2|1038.8|1038.4|1040.6|1040.2|1038.6|1038.2|26649
1626351600000|2021-07-15 12:20:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.6|1037.8|1037.2|30622
1626351900000|2021-07-15 12:25:00|1038.8|1038.4|1037|1036.6|1039.2|1038.8|1036.6|1036|6711
1626352200000|2021-07-15 12:30:00|1037.2|1036.8|1038.6|1038.2|1039|1038.6|1036.4|1036|95861
1626352500000|2021-07-15 12:35:00|1038.4|1038|1037|1036.4|1038.8|1038.4|1037|1036.4|35496
1626352800000|2021-07-15 12:40:00|1037.2|1036.6|1036.6|1036.2|1037.8|1037.4|1036.6|1036.2|7575
1626353100000|2021-07-15 12:45:00|1036.4|1036|1034.4|1034|1036.6|1036.2|1034.4|1034|28372
1626353400000|2021-07-15 12:50:00|1034.6|1034.2|1034.2|1034|1035.2|1034.6|1034.2|1034|18882
1626353700000|2021-07-15 12:55:00|1034.4|1033.8|1033.8|1033.4|1034.4|1034|1033.6|1033.2|63809
1626354000000|2021-07-15 13:00:00|1033.6|1033.2|1032.4|1032|1034.2|1033.8|1032.2|1031.8|163984
1626354300000|2021-07-15 13:05:00|1032.6|1032.2|1032|1031.4|1033.4|1033|1031.6|1031.2|26754
1626354600000|2021-07-15 13:10:00|1032.2|1031.6|1031.6|1031.2|1033|1032.6|1031.6|1031.2|65837
1626354900000|2021-07-15 13:15:00|1031.4|1030.8|1032|1031.6|1032.6|1032.2|1031|1030.6|18255
1626355200000|2021-07-15 13:20:00|1032.2|1031.8|1031.4|1031.2|1033.6|1033.2|1031.4|1031.2|29230
1626355500000|2021-07-15 13:25:00|1031.6|1031.4|1030.8|1030.2|1033.2|1032.8|1030.2|1030|23449
1626355800000|2021-07-15 13:30:00|1030.6|1030.6|1033.8|1033.4|1035.8|1035.4|1030|1029.8|174450
1626356100000|2021-07-15 13:35:00|1033.6|1033.2|1035.4|1034.8|1036.2|1036|1033.4|1033|79500
1626356400000|2021-07-15 13:40:00|1035.2|1034.6|1034|1033.6|1036.2|1036|1033.4|1032.8|71862
1626356700000|2021-07-15 13:45:00|1034.2|1033.8|1034.6|1034.2|1037.8|1037.4|1033.8|1033.2|28948
1626357000000|2021-07-15 13:50:00|1034.8|1034.4|1034.4|1033.8|1035.8|1035.2|1033.4|1033|56915
1626357300000|2021-07-15 13:55:00|1034.2|1034|1037|1036.6|1037.4|1037|1034.2|1033.8|43529
1626357600000|2021-07-15 14:00:00|1036.8|1036.4|1037.8|1037.4|1038.8|1038.4|1036.4|1035.8|28629
1626357900000|2021-07-15 14:05:00|1038|1037.6|1036.6|1036.2|1038.6|1038.2|1036.4|1035.8|36090
1626358200000|2021-07-15 14:10:00|1036.8|1036.4|1036.8|1036.6|1038.4|1038|1036|1035.6|69015
1626358500000|2021-07-15 14:15:00|1036.6|1036.4|1035.8|1035.4|1037.6|1037.2|1035.8|1035.2|67832
1626358800000|2021-07-15 14:20:00|1035.6|1035.6|1037|1036.6|1037.6|1037.2|1034.4|1034|99213
1626359100000|2021-07-15 14:25:00|1037.2|1036.8|1038.6|1038.2|1038.8|1038.4|1036.4|1036|61950
1626359400000|2021-07-15 14:30:00|1038.2|1038.4|1039.2|1038.8|1039.4|1039|1037.6|1037.2|60735
1626359700000|2021-07-15 14:35:00|1039|1038.6|1040.2|1039.8|1040.8|1040.4|1039|1038.6|31598
1626360000000|2021-07-15 14:40:00|1040|1039.6|1040|1039.6|1040.4|1040|1038.6|1038.2|50596
1626360300000|2021-07-15 14:45:00|1040.2|1039.4|1042.8|1042.4|1043|1042.6|1039.8|1039.4|231111
1626360600000|2021-07-15 14:50:00|1042.6|1042.2|1044.8|1044.2|1044.8|1044.6|1042.6|1042.2|62127
1626360900000|2021-07-15 14:55:00|1044.4|1044.4|1045|1044.6|1045|1044.8|1043.4|1043|42044
1626361200000|2021-07-15 15:00:00|1044.8|1044.4|1041.8|1041.6|1045.4|1045|1041.6|1041.2|73262
1626361500000|2021-07-15 15:05:00|1042|1041.8|1040.8|1040.4|1043.4|1043|1040.4|1040.2|100396
1626361800000|2021-07-15 15:10:00|1040.6|1040.2|1040.8|1040.4|1041.8|1041.4|1039.6|1039.2|57883
1626362100000|2021-07-15 15:15:00|1040.6|1040.6|1039.8|1039.4|1040.6|1040.6|1039|1038.6|78453
1626362400000|2021-07-15 15:20:00|1040|1039.6|1039.6|1039.2|1040.2|1040|1039.2|1038.8|53614
1626362700000|2021-07-15 15:25:00|1039.4|1039.4|1041.6|1041.2|1041.6|1041.2|1038.8|1038.6|102312
1626418800000|2021-07-16 07:00:00|1045.6|1042.2|1042.2|1041.4|1047.2|1046.2|1042|1041|39758
1626419100000|2021-07-16 07:05:00|1042|1041.2|1044.8|1044.2|1048|1047.6|1041.2|1040|89213
1626419400000|2021-07-16 07:10:00|1044.6|1044|1039.6|1038.8|1044.8|1044.2|1038.8|1038.2|72901
1626419700000|2021-07-16 07:15:00|1039.8|1039|1038|1037.6|1041|1040.4|1037|1036.6|54622
1626420000000|2021-07-16 07:20:00|1038.2|1037.8|1035.2|1034.4|1040.4|1039.6|1034.8|1034.4|78960
1626420300000|2021-07-16 07:25:00|1035|1034.6|1033.8|1033.4|1037|1036.6|1033.8|1033.4|56741
1626420600000|2021-07-16 07:30:00|1034|1033.6|1037|1036.4|1037.6|1037.2|1033.6|1033|34070
1626420900000|2021-07-16 07:35:00|1036.8|1036.2|1037.4|1036.8|1037.8|1037.2|1035|1034.4|35474
1626421200000|2021-07-16 07:40:00|1037.6|1037|1035.4|1035.2|1038.6|1038.2|1035|1034.8|23556
1626421500000|2021-07-16 07:45:00|1035.6|1035.4|1033.4|1032.8|1036.6|1036|1032|1031.8|100755
1626421800000|2021-07-16 07:50:00|1033.2|1032.6|1033.2|1032.8|1034.8|1034.2|1032.6|1032.2|27225
1626422100000|2021-07-16 07:55:00|1033.4|1033|1033.8|1033.4|1035.6|1035.4|1033|1032.6|45630
1626422400000|2021-07-16 08:00:00|1033.6|1033.2|1034|1033.4|1034.6|1034.2|1032.8|1032.2|15576
1626422700000|2021-07-16 08:05:00|1034.2|1033.6|1034.8|1034.4|1034.8|1034.6|1033.4|1033|36549
1626423000000|2021-07-16 08:10:00|1034.6|1034.2|1034.6|1034.4|1036|1035.6|1034.4|1034|37558
1626423300000|2021-07-16 08:15:00|1034.8|1034.6|1035.4|1035|1037|1036.4|1034.4|1034|26543
1626423600000|2021-07-16 08:20:00|1035.6|1035.2|1036|1035.4|1036|1035.4|1034.6|1034.2|14912
1626423900000|2021-07-16 08:25:00|1036.2|1035.6|1037.6|1037.2|1038.2|1037.8|1035.8|1035.4|26706
1626424200000|2021-07-16 08:30:00|1037.8|1037.4|1038.6|1038.2|1039|1038.6|1037|1036.6|16110
1626424500000|2021-07-16 08:35:00|1038.4|1038|1039.6|1039.2|1040.2|1039.8|1038.2|1037.8|42509
1626424800000|2021-07-16 08:40:00|1039.4|1039|1039.4|1038.8|1040.8|1040.4|1039.2|1038.6|60027
1626425100000|2021-07-16 08:45:00|1039.2|1038.6|1038.2|1037.8|1039.6|1039.2|1038|1037.8|74838
1626425400000|2021-07-16 08:50:00|1038.4|1038|1040.2|1039.6|1040.2|1039.8|1038.4|1038|17337
1626425700000|2021-07-16 08:55:00|1040|1039.4|1040.2|1039.8|1040.6|1040.2|1039.2|1038.8|11793
1626426000000|2021-07-16 09:00:00|1040|1039.6|1038.6|1038.2|1040.2|1039.8|1037.6|1037.2|36978
1626426300000|2021-07-16 09:05:00|1038.8|1038.4|1039.2|1038.6|1039.2|1038.8|1038.2|1037.8|15672
1626426600000|2021-07-16 09:10:00|1039|1038.8|1037.8|1037.4|1039.2|1038.8|1037.8|1037.4|11678
1626426900000|2021-07-16 09:15:00|1037.6|1037.6|1036.2|1035.8|1038|1037.6|1036|1035.8|29307
1626427200000|2021-07-16 09:20:00|1036|1035.6|1037.4|1037|1037.6|1037.2|1036|1035.4|33314
1626427500000|2021-07-16 09:25:00|1037.2|1036.8|1036|1035.8|1037.4|1037.2|1035.2|1035|106517
1626427800000|2021-07-16 09:30:00|1036.2|1036|1035.6|1035.4|1036.6|1036.2|1034.6|1034.4|44353
1626428100000|2021-07-16 09:35:00|1035.8|1035.6|1038.4|1038|1038.6|1038.2|1035.8|1035.6|58919
1626428400000|2021-07-16 09:40:00|1038.6|1038.2|1036.8|1036.4|1039|1038.4|1036.8|1036.4|12574
1626428700000|2021-07-16 09:45:00|1037|1036.6|1036|1035.4|1037|1036.6|1035.2|1034.8|40545
1626429000000|2021-07-16 09:50:00|1035.8|1035.6|1035.6|1035.2|1036.4|1036|1034.4|1034.2|79114
1626429300000|2021-07-16 09:55:00|1035.4|1035.4|1037|1036.8|1037|1036.8|1035|1034.8|49278
1626429600000|2021-07-16 10:00:00|1036.8|1036.6|1036.6|1036.2|1038|1037.8|1035.6|1035.4|57936
1626429900000|2021-07-16 10:05:00|1036.4|1036|1032.8|1032.4|1036.8|1036.2|1032.6|1032.4|33902
1626430200000|2021-07-16 10:10:00|1032.6|1032.6|1032.6|1032.2|1033.2|1032.8|1031.6|1031|44390
1626430500000|2021-07-16 10:15:00|1032.8|1032.4|1030.6|1030.2|1033|1032.6|1030.4|1030.2|53962
1626430800000|2021-07-16 10:20:00|1030.4|1030|1029.8|1029.2|1031.2|1030.6|1029.2|1029|43488
1626431100000|2021-07-16 10:25:00|1029.6|1029.4|1031.8|1031.4|1032.6|1032|1029|1028.6|40855
1626431400000|2021-07-16 10:30:00|1031.6|1031.2|1031.6|1031.4|1032.8|1032.4|1031.2|1030.8|30158
1626431700000|2021-07-16 10:35:00|1031.4|1031.2|1029.6|1029.2|1031.6|1031.2|1029.2|1029|33848
1626432000000|2021-07-16 10:40:00|1029.8|1029|1030.6|1030.2|1030.6|1030.4|1028.8|1028.2|63174
1626432300000|2021-07-16 10:45:00|1030.4|1030|1029.8|1029.4|1031.2|1030.8|1029.6|1029.4|9302
1626432600000|2021-07-16 10:50:00|1029.6|1029.2|1029.6|1029.2|1030.6|1030.2|1029.4|1029|63712
1626432900000|2021-07-16 10:55:00|1029.4|1029|1029.8|1029.6|1030.6|1030.4|1029.2|1029|33760
1626433200000|2021-07-16 11:00:00|1030||1030||1030||1029.8||808
1626433500000|2021-07-16 11:05:00|1030.4|1030|1030.4|1030.2|1031.4|1031.2|1030.2|1030|367298
1626433800000|2021-07-16 11:10:00|1030.6|1030.4|1031|1030.6|1032.6|1032.4|1030.6|1030.4|24713
1626434100000|2021-07-16 11:15:00|1030.8|1030.4|1033.2|1032.8|1034.2|1033.6|1030.6|1030.2|22983
1626434400000|2021-07-16 11:20:00|1033.4|1032.6|1034|1033.6|1034.2|1033.8|1032.8|1032.2|58342
1626434700000|2021-07-16 11:25:00|1034.2|1033.8|1033.6|1033.2|1035|1034.6|1033.6|1033.2|45543
1626435000000|2021-07-16 11:30:00|1033.4|1033|1032.6|1032.2|1033.4|1033|1031.8|1031.6|18761
1626435300000|2021-07-16 11:35:00|1032.4|1032.4|1032.2|1031.8|1033|1032.6|1031.6|1031.4|12621
1626435600000|2021-07-16 11:40:00|1032|1031.6|1031.6|1031.2|1032.4|1032|1031.4|1031|26498
1626435900000|2021-07-16 11:45:00|1031.4|1031|1032|1031.6|1032.2|1031.8|1031|1030.6|37164
1626436200000|2021-07-16 11:50:00|1032.2|1031.8|1031.8|1031.4|1032.6|1032.2|1031.4|1031|15409
1626436500000|2021-07-16 11:55:00|1031.6|1031.2|1031.6|1031.2|1032.2|1031.6|1030.6|1030.2|48189
1626436800000|2021-07-16 12:00:00|1031.4|1031|1033.4|1033|1033.6|1033|1031.4|1031|91290
1626437100000|2021-07-16 12:05:00|1033.6|1033.2|1032.8|1032.2|1033.8|1033.4|1032|1031.8|41755
1626437400000|2021-07-16 12:10:00|1033|1032.4|1033|1032.6|1033.6|1033.2|1032.6|1032.2|41294
1626437700000|2021-07-16 12:15:00|1032.8|1032.4|1031.2|1030.6|1032.8|1032.4|1030.6|1030.4|49229
1626438000000|2021-07-16 12:20:00|1031|1030.4|1030.6|1030.2|1031.6|1031.2|1029.8|1029.6|74787
1626438300000|2021-07-16 12:25:00|1030.8|1030.4|1030.4|1030|1031.4|1031|1030.2|1029.8|14572
1626438600000|2021-07-16 12:30:00|1030.6|1030.2|1030.2|1029.6|1032.2|1031.6|1029.2|1028.8|76646
1626438900000|2021-07-16 12:35:00|1030|1029.4|1028.6|1028.2|1030.4|1029.8|1028.4|1028.2|97006
1626439200000|2021-07-16 12:40:00|1028.4|1028|1027.6|1027.2|1029.6|1029.2|1027.6|1027|79506
1626439500000|2021-07-16 12:45:00|1027.2|1027|1027|1026.6|1027.8|1027.4|1026.8|1026.4|39767
1626439800000|2021-07-16 12:50:00|1027.2|1027|1029.2|1028.8|1030|1029.6|1027.2|1026.4|117744
1626440100000|2021-07-16 12:55:00|1029.4|1028.6|1029.8|1029.4|1030.8|1030.4|1029.2|1028.6|109888
1626440400000|2021-07-16 13:00:00|1030|1029.6|1029.4|1028.8|1031|1030.6|1029.2|1028.8|35063
1626440700000|2021-07-16 13:05:00|1029.2|1028.6|1029|1028.6|1029.8|1029.4|1028.8|1028.4|21864
1626441000000|2021-07-16 13:10:00|1028.8|1028.4|1030.6|1030.2|1030.6|1030.4|1028|1027.8|34668
1626441300000|2021-07-16 13:15:00|1030.8|1030.4|1030.8|1030.4|1031|1030.8|1030|1029.8|29683
1626441600000|2021-07-16 13:20:00|1030.6|1030.2|1030.6|1030.2|1031|1030.6|1029.6|1029.4|36404
1626441900000|2021-07-16 13:25:00|1030.8|1030.4|1031.8|1031.4|1032.2|1031.8|1030.8|1030.2|54310
1626442200000|2021-07-16 13:30:00|1031.6|1031.6|1027.2|1026.6|1032.6|1032.2|1026.6|1026.2|132184
1626442500000|2021-07-16 13:35:00|1027|1026.4|1027|1026.6|1028|1027.4|1025.6|1025.2|38412
1626442800000|2021-07-16 13:40:00|1026.8|1026.4|1025|1024.4|1026.8|1026.4|1024.2|1023.8|67771
1626443100000|2021-07-16 13:45:00|1024.8|1024.6|1023.8|1023.2|1026|1025.6|1022.8|1022.6|180929
1626443400000|2021-07-16 13:50:00|1023.6|1023|1022.6|1022|1023.8|1023.4|1020.6|1020.4|169320
1626443700000|2021-07-16 13:55:00|1022.4|1021.8|1022.8|1022.2|1023|1022.6|1020.2|1019.8|79975
1626444000000|2021-07-16 14:00:00|1023|1022.4|1019.2|1018.6|1023|1022.8|1018.6|1018|66189
1626444300000|2021-07-16 14:05:00|1019.4|1018.8|1018.4|1018|1020.8|1020.4|1017.6|1017.4|79272
1626444600000|2021-07-16 14:10:00|1018.2|1017.8|1016|1015.8|1019|1018.4|1016|1015.8|59449
1626444900000|2021-07-16 14:15:00|1016.2|1016|1016.4|1016|1016.6|1016.2|1015.2|1015|53096
1626445200000|2021-07-16 14:20:00|1016.2|1015.8|1014.8|1014.4|1016.4|1016|1014.4|1014.2|164803
1626445500000|2021-07-16 14:25:00|1015|1014.6|1014.4|1014|1016.8|1016.4|1013.8|1013.4|66866
1626445800000|2021-07-16 14:30:00|1014.2|1013.8|1018.2|1017.8|1018.2|1017.8|1014.2|1013.8|109097
1626446100000|2021-07-16 14:35:00|1018.4|1018|1016.2|1015.8|1018.6|1018|1015|1014.6|84960
1626446400000|2021-07-16 14:40:00|1016|1015.6|1014.2|1013.8|1017|1016.6|1014.2|1013.8|117263
1626446700000|2021-07-16 14:45:00|1014.4|1014|1015|1014.6|1016.2|1015.8|1013.8|1013.4|61487
1626447000000|2021-07-16 14:50:00|1014.8|1014.8|1017.4|1017|1017.4|1017|1014.2|1013.8|97750
1626447300000|2021-07-16 14:55:00|1017.6|1017.2|1019.4|1019|1019.6|1019.2|1017.2|1016.8|88317
1626447600000|2021-07-16 15:00:00|1019.2|1018.8|1019.2|1018.8|1020.6|1020.2|1019|1018.6|108703
1626447900000|2021-07-16 15:05:00|1019.4|1019|1021.4|1021|1021.6|1021.4|1019.2|1019|105120
1626448200000|2021-07-16 15:10:00|1021.2|1020.8|1022|1021.6|1022.2|1022|1020.4|1020.2|64282
1626448500000|2021-07-16 15:15:00|1021.8|1021.4|1021.6|1021.4|1022|1021.6|1019.6|1019.2|105164
1626448800000|2021-07-16 15:20:00|1021.4|1021.2|1022.2|1021.8|1024|1023.8|1021.4|1021.2|130972
1626449100000|2021-07-16 15:25:00|1022|1021.6|1020.8|1020.4|1022.2|1021.8|1020|1019.8|95607
1626678000000|2021-07-19 07:00:00|1004.4|1004|999.8|999.4|1004.4|1004|995.2|995|798787
1626678300000|2021-07-19 07:05:00|999.9|999.5|999|998.5|1001|1000.2|995.9|995.4|118297
1626678600000|2021-07-19 07:10:00|998.9|998.6|998.6|998.1|999.4|999.2|996.8|996.4|193137
1626678900000|2021-07-19 07:15:00|998.7|998.2|1002.4|1002|1003|1002.8|997.6|997.1|120887
1626679200000|2021-07-19 07:20:00|1002.6|1002.2|998.8|998.6|1005|1004.8|996.4|996.1|137229
1626679500000|2021-07-19 07:25:00|998.7|998.4|998.3|997.9|999.5|999|995.1|994.6|99861
1626679800000|2021-07-19 07:30:00|998.2|997.8|995.3|994.9|998.3|997.8|994.6|994.3|0
1626680100000|2021-07-19 07:35:00|995.2|994.8|993.8|993.3|997.3|997|993.4|993.3|0
1626680400000|2021-07-19 07:40:00|993.7|993.4|994.9|994.5|996.4|996.1|993.2|992.9|0
1626680700000|2021-07-19 07:45:00|994.8|994.4|997.3|997|997.4|997|993.1|992.9|0
1626681000000|2021-07-19 07:50:00|997.4|996.9|995.7|995.3|997.4|997|994.4|994.1|0
1626681300000|2021-07-19 07:55:00|995.6|995.2|999.1|998.6|1000.6|1000.4|995.3|995|0
1626681600000|2021-07-19 08:00:00|999.2|998.7|1000.4|999.8|1002|1001.6|998.9|998.6|0
1626681900000|2021-07-19 08:05:00|1000.2|999.7|997.7|997.3|1000.6|1000.4|997.5|997.1|0
1626682200000|2021-07-19 08:10:00|997.8|997.4|1002|1001.6|1002.4|1001.8|997.7|997.4|0
1626682500000|2021-07-19 08:15:00|1001.8|1001.4|998.8|998.5|1002.4|1001.8|998.3|997.9|0
1626682800000|2021-07-19 08:20:00|999|998.6|1000.2|999.8|1000.2|999.8|997.5|997|0
1626683100000|2021-07-19 08:25:00|1000.4|999.9|996.7|996.4|1000.8|1000.4|996.5|996.1|0
1626683400000|2021-07-19 08:30:00|996.8|996.5|995.3|995.2|997.9|997.5|995.3|995.2|0
1626683700000|2021-07-19 08:35:00|995.2|995.1|991.2|991|995.6|995.2|991.2|991|0
1626684000000|2021-07-19 08:40:00|991.3|991.1|991.8|991.4|992.3|991.9|990.6|990.4|0
1626684300000|2021-07-19 08:45:00|991.7|991.3|991.1|990.9|991.9|991.7|990.2|990|0
1626684600000|2021-07-19 08:50:00|991|990.8|992.2|992|993.2|993.1|990.5|990.2|0
1626684900000|2021-07-19 08:55:00|992.1|991.9|991.6|991.3|992.2|991.9|990|989.6|0
1626685200000|2021-07-19 09:00:00|991.5|991.2|991.4|991.1|991.6|991.3|989.9|989.7|0
1626685500000|2021-07-19 09:05:00|991.3|991|990.9|990.6|992.2|991.9|990.7|990.3|0
1626685800000|2021-07-19 09:10:00|990.8|990.7|989.4|989.1|991|990.7|988.8|988.5|0
1626686100000|2021-07-19 09:15:00|989.5|989.2|991.8|991.6|991.8|991.6|988.3|988.2|0
1626686400000|2021-07-19 09:20:00|992|991.7|990.9|990.6|992.2|991.8|988.3|988|0
1626686700000|2021-07-19 09:25:00|991|990.7|989.8|989.5|991.2|991|989.5|989.3|0
1626687000000|2021-07-19 09:30:00|989.9|989.6|989.9|989.6|991|990.9|988.7|988.4|0
1626687300000|2021-07-19 09:35:00|989.8|989.5|990.3|990|991.1|990.9|989.4|989.1|0
1626687600000|2021-07-19 09:40:00|990.4|990.1|992.4|992.1|993.3|993.2|989.4|989.2|0
1626687900000|2021-07-19 09:45:00|992.5|992.2|992.3|992|993.1|992.8|991.4|991.2|0
1626688200000|2021-07-19 09:50:00|992.4|992.1|992.5|992.2|993.2|993|991.2|991|0
1626688500000|2021-07-19 09:55:00|992.6|992.1|992.7|992.4|992.7|992.5|991.4|991.2|0
1626688800000|2021-07-19 10:00:00|992.8|992.3|990.4|990.1|993.8|993.4|990.4|990.1|0
1626689100000|2021-07-19 10:05:00|990.5|990.2|990.3|989.9|991|990.8|988.9|988.6|0
1626689400000|2021-07-19 10:10:00|990.2|990|989|988.7|990.2|990|988.7|988.5|0
1626689700000|2021-07-19 10:15:00|989.1|988.8|990.4|990.1|990.4|990.1|988.8|988.5|0
1626690000000|2021-07-19 10:20:00|990.3|990.2|990.4|990.1|990.8|990.6|989.8|989.5|0
1626690300000|2021-07-19 10:25:00|990.5|990.2|990.6|990.4|991.6|991.4|990.2|989.9|0
1626690600000|2021-07-19 10:30:00|990.7|990.3|991.4|991.1|991.6|991.5|989.6|989.4|0
1626690900000|2021-07-19 10:35:00|991.5|991.2|990.2|989.9|991.6|991.3|989.4|989.2|0
1626691200000|2021-07-19 10:40:00|990.1|989.8|989.4|989.1|991.2|990.9|989.4|989.1|0
1626691500000|2021-07-19 10:45:00|989.5|989.2|990.4|990.2|990.6|990.4|989.1|989|0
1626691800000|2021-07-19 10:50:00|990.3|990.1|990.9|990.6|991|990.9|989.7|989.5|0
1626692100000|2021-07-19 10:55:00|991|990.7|992.6|992.3|992.7|992.4|991|990.7|0
1626692400000|2021-07-19 11:00:00|992.7|992.2|990.7|990.4|994.3|993.1|990.3|990|61202
1626692700000|2021-07-19 11:05:00|990.8|990.5|990.2|990|991.3|991|990|989.8|11486
1626693000000|2021-07-19 11:10:00|990|989.8|990.4|990.2|990.8|990.7|989.5|989.1|23212
1626693300000|2021-07-19 11:15:00|990.5|990.4|990.6|990.3|991.4|991.1|990.2|990|24197
1626693600000|2021-07-19 11:20:00|990.7|990.4|989.5|989.2|991|990.7|989.3|989.1|39044
1626693900000|2021-07-19 11:25:00|989.4|989.1|987.6|987.3|989.6|989.5|987.3|987.1|121411
1626694200000|2021-07-19 11:30:00|987.5|987.4|985.9|985.7|987.6|987.4|985.2|985|793386
1626694500000|2021-07-19 11:35:00|986|985.6|985.3|985|986.7|986.4|984.7|984.3|84567
1626694800000|2021-07-19 11:40:00|985.2|984.9|982.6|982.3|985.2|984.9|981.6|981.3|91932
1626695100000|2021-07-19 11:45:00|982.5|982.2|982.5|982.2|983|982.7|981.5|981.1|27968
1626695400000|2021-07-19 11:50:00|982.4|982.1|983.8|983.5|984|983.8|980.7|980.3|275218
1626695700000|2021-07-19 11:55:00|983.7|983.4|986.2|985.9|986.2|986|983.6|983.2|40712
1626696000000|2021-07-19 12:00:00|986.3|986|985.5|985.3|987.5|987.1|985.4|985.3|340833
1626696300000|2021-07-19 12:05:00|985.6|985.2|984.1|983.8|986.9|986.5|983.9|983.6|45187
1626696600000|2021-07-19 12:10:00|984|983.7|982.4|982.1|984|983.7|982|981.9|57255
1626696900000|2021-07-19 12:15:00|982.3|982|983|982.7|983.2|982.8|981.1|980.9|58788
1626697200000|2021-07-19 12:20:00|983.1|982.8|983.1|982.7|983.4|983.1|981|980.8|79285
1626697500000|2021-07-19 12:25:00|983|982.6|984.5|984.2|984.6|984.4|982.4|982.1|58135
1626697800000|2021-07-19 12:30:00|984.4|984.1|985.6|985.2|985.7|985.3|983.3|983|30057
1626698100000|2021-07-19 12:35:00|985.7|985.3|985.5|985.2|986|985.6|984.6|984.3|26431
1626698400000|2021-07-19 12:40:00|985.6|985.3|985.9|985.5|987.2|986.9|985.1|984.9|50957
1626698700000|2021-07-19 12:45:00|985.8|985.4|986.5|986.1|986.5|986.2|984.6|984.3|19877
1626699000000|2021-07-19 12:50:00|986.4|986.2|987.8|987.4|988|987.8|986.4|986.1|29317
1626699300000|2021-07-19 12:55:00|987.7|987.3|985.3|985.1|987.7|987.3|985.3|985.1|42370
1626699600000|2021-07-19 13:00:00|985.2|985|985|984.7|985.2|985|983.7|983.4|45356
1626699900000|2021-07-19 13:05:00|984.9|984.6|986.7|986.4|987.2|986.9|984.3|984|25160
1626700200000|2021-07-19 13:10:00|986.8|986.5|985.1|984.8|986.9|986.7|984.7|984.3|43999
1626700500000|2021-07-19 13:15:00|985|984.7|985.2|984.9|985.2|984.9|984.2|983.9|7238
1626700800000|2021-07-19 13:20:00|985.1|984.8|987.1|986.7|987.2|986.9|984.4|984.2|29642
1626701100000|2021-07-19 13:25:00|987|986.6|987.5|987.2|988|987.8|985.9|985.7|80211
1626701400000|2021-07-19 13:30:00|987.4|987.1|986.4|986.1|990.9|990.5|983.1|982.6|356554
1626701700000|2021-07-19 13:35:00|986.5|985.9|984.9|984.4|987.1|986.8|984|983.6|175132
1626702000000|2021-07-19 13:40:00|984.8|984.3|984|983.4|984.8|984.3|980.9|980.5|204673
1626702300000|2021-07-19 13:45:00|983.9|983.5|982.9|982.5|985.3|985.1|982.5|982|75497
1626702600000|2021-07-19 13:50:00|982.8|982.4|980.8|980.6|982.8|982.4|980.1|980|153400
1626702900000|2021-07-19 13:55:00|980.9|980.4|982.2|981.8|983.5|983|979.1|978.8|241702
1626703200000|2021-07-19 14:00:00|982.1|981.7|979.6|979.1|982.4|982.1|978.4|978.1|77187
1626703500000|2021-07-19 14:05:00|979.7|979.2|980.8|980.6|981.7|981.5|978.2|978|129658
1626703800000|2021-07-19 14:10:00|980.7|980.5|979.7|979.5|981.4|981.2|979.3|979|104827
1626704100000|2021-07-19 14:15:00|979.8|979.6|977.5|977.1|981.3|981|977.1|976.8|162425
1626704400000|2021-07-19 14:20:00|977.4|977|981.5|981.2|981.7|981.4|976.4|976.1|120527
1626704700000|2021-07-19 14:25:00|981.6|981.1|981.2|980.9|981.6|981.2|979.1|978.7|57602
1626705000000|2021-07-19 14:30:00|981.1|980.8|983.9|983.6|984.3|983.9|980.6|980.3|62957
1626705300000|2021-07-19 14:35:00|984|983.7|985.3|985.1|985.3|985.1|981.9|981.6|96579
1626705600000|2021-07-19 14:40:00|985.2|985|988.4|988.1|988.8|988.4|984.1|983.8|136526
1626705900000|2021-07-19 14:45:00|988.5|987.9|989.7|989.4|991|990.7|987.8|987.5|101007
1626706200000|2021-07-19 14:50:00|989.6|989.5|985|984.7|989.8|989.5|985|984.6|51629
1626706500000|2021-07-19 14:55:00|984.9|984.6|983.9|983.6|984.9|984.7|983.2|982.8|71156
1626706800000|2021-07-19 15:00:00|983.8|983.5|985.1|984.9|986.4|986|982.7|982.4|116519
1626707100000|2021-07-19 15:05:00|985.2|985|986|985.8|986.7|986.3|983.5|983.2|136202
1626707400000|2021-07-19 15:10:00|985.9|985.7|987.9|987.7|988.2|987.9|984.6|984.3|127337
1626707700000|2021-07-19 15:15:00|987.8|987.6|988.7|988.5|989.1|988.9|987.7|987.5|52325
1626708000000|2021-07-19 15:20:00|988.9|988.6|988.4|988.3|988.9|988.6|987|986.7|91460
1626708300000|2021-07-19 15:25:00|988.3|988.2|987.6|987.4|988.7|988.6|987.2|987|190746
1626764400000|2021-07-20 07:00:00|1005.8|1004.8|1004.4|1003.6|1009|1008|1001|1000|410990
1626764700000|2021-07-20 07:05:00|1004.6|1003.8|1004.6|1004|1008|1007.2|1004|1003.2|166598
1626765000000|2021-07-20 07:10:00|1004.8|1004.2|1007.4|1006.8|1010|1009.6|1004.4|1004|285420
1626765300000|2021-07-20 07:15:00|1007.2|1006.6|1007.6|1007|1011|1010.4|1007.2|1006.6|135289
1626765600000|2021-07-20 07:20:00|1007.8|1007.2|1007|1006.4|1010|1009.6|1006.2|1005.6|105258
1626765900000|2021-07-20 07:25:00|1006.8|1006.2|1006.8|1006.6|1008.2|1007.6|1004.2|1004|161768
1626766200000|2021-07-20 07:30:00|1007.2|1006.8|1003.2|1002.6|1008.6|1008|1002.8|1002.2|98043
1626766500000|2021-07-20 07:35:00|1003.4|1002.8|1002.4|1001.8|1004|1003.6|999.9|999.6|127374
1626766800000|2021-07-20 07:40:00|1002.2|1002|1000.4|1000|1002.8|1002.4|999.7|999.3|71230
1626767100000|2021-07-20 07:45:00|1000.6|999.9|999.9|999.6|1001.2|1000.8|999.5|999.1|44092
1626767400000|2021-07-20 07:50:00|999.8|999.5|997.9|997.6|1000.6|1000.2|997.8|997.6|134915
1626767700000|2021-07-20 07:55:00|997.8|997.5|998.4|998|999.6|999.4|997.3|996.8|55980
1626768000000|2021-07-20 08:00:00|998.5|998.1|999.3|998.9|1000|999.9|998.1|997.8|18751
1626768300000|2021-07-20 08:05:00|999.2|999|997.7|997.4|1000.4|1000|997.4|997.1|37876
1626768600000|2021-07-20 08:10:00|997.8|997.5|999.5|999.2|999.8|999.7|997.5|997.2|61492
1626768900000|2021-07-20 08:15:00|999.4|999.1|1000.4|1000|1000.6|1000.2|998.4|998|49927
1626769200000|2021-07-20 08:20:00|1000.2|999.9|999.2|998.9|1000.6|1000.2|998.7|998.4|30077
1626769500000|2021-07-20 08:25:00|999.3|999|999|998.7|1000.6|1000.2|996.8|996.5|65945
1626769800000|2021-07-20 08:30:00|999.1|998.8|999.5|999.1|1001|1000.8|999.1|998.8|182363
1626770100000|2021-07-20 08:35:00|999.4|999|998.3|998.1|999.4|999|997.2|996.9|19079
1626770400000|2021-07-20 08:40:00|998.4|998.2|997.9|997.6|999|998.7|997.3|997|41106
1626770700000|2021-07-20 08:45:00|998|997.5|995.7|995.3|998.4|998|995.2|995|42538
1626771000000|2021-07-20 08:50:00|995.8|995.4|997.6|997.3|998|997.6|995.6|995.3|72411
1626771300000|2021-07-20 08:55:00|997.5|996.8|997.1|996.8|997.5|997.1|995.6|995.4|59780
1626771600000|2021-07-20 09:00:00|997.2|996.9|995.2|994.8|999|998.7|994.8|994.4|22263
1626771900000|2021-07-20 09:05:00|995.1|994.7|995.7|995.5|996.1|995.8|994.2|993.9|33058
1626772200000|2021-07-20 09:10:00|995.8|995.6|998.3|997.9|998.3|997.9|995.1|994.8|25763
1626772500000|2021-07-20 09:15:00|998.2|998|996.5|996.1|998.2|998|995.8|995.5|57810
1626772800000|2021-07-20 09:20:00|996.4|996|994.5|994.3|996.5|996.1|994.3|994|31581
1626773100000|2021-07-20 09:25:00|994.6|994.4|995.2|995|995.8|995.4|993.8|993.4|72857
1626773400000|2021-07-20 09:30:00|995.1|994.9|993.4|993.1|995.1|994.9|992.8|992.6|45607
1626773700000|2021-07-20 09:35:00|993.5|993.2|991.8|991.5|993.7|993.4|991.3|991|32698
1626774000000|2021-07-20 09:40:00|991.7|991.6|990.5|990.2|992.8|992.5|990.4|990.1|51583
1626774300000|2021-07-20 09:45:00|990.6|990.3|988.9|988.7|992|991.7|988.9|988.7|103559
1626774600000|2021-07-20 09:50:00|988.8|988.6|988.6|988.3|990.2|989.9|988|987.6|73578
1626774900000|2021-07-20 09:55:00|988.7|988.4|989|988.7|989.2|988.9|986.8|986.4|56731
1626775200000|2021-07-20 10:00:00|988.9|988.5|986.8|986.6|988.9|988.5|986.4|986.1|32511
1626775500000|2021-07-20 10:05:00|986.9|986.7|990.5|990.1|990.7|990.4|986.9|986.6|40220
1626775800000|2021-07-20 10:10:00|990.4|990|992.9|992.5|993.4|993.3|990.3|989.9|61132
1626776100000|2021-07-20 10:15:00|993|992.6|993.6|993.2|994.6|994.2|992.7|992.5|71162
1626776400000|2021-07-20 10:20:00|993.7|993.3|991.1|990.7|994.7|994.4|990.9|990.5|55584
1626776700000|2021-07-20 10:25:00|991|990.8|990.5|990.2|991|990.8|989.3|989|21100
1626777000000|2021-07-20 10:30:00|990.6|990.3|992.5|992.1|992.5|992.2|990.3|990|19039
1626777300000|2021-07-20 10:35:00|992.6|992.2|992.1|991.8|993|992.6|991.6|991.2|8938
1626777600000|2021-07-20 10:40:00|992|991.7|991.4|991.2|992.7|992.4|990.5|990.1|10376
1626777900000|2021-07-20 10:45:00|991.3|991.1|989.1|988.8|992.2|992|988.8|988.6|23273
1626778200000|2021-07-20 10:50:00|988.9|988.9|989.3|989|989.9|989.6|988.1|987.9|39430
1626778500000|2021-07-20 10:55:00|989.4|989.1|990.1|989.8|990.9|990.6|989.1|988.8|21582
1626778800000|2021-07-20 11:00:00|989.6|988.4|989.9|989.6|990|989.7|988.7|988.4|39053
1626779100000|2021-07-20 11:05:00|989.8|989.5|989.5|989.1|991.1|990.7|989|988.7|18605
1626779400000|2021-07-20 11:10:00|989.4|989.2|989.7|989.3|989.9|989.6|988.3|987.9|19112
1626779700000|2021-07-20 11:15:00|989.8|989.4|991.9|991.5|992.8|992.6|989.8|989.4|32475
1626780000000|2021-07-20 11:20:00|991.8|991.4|992.8|992.5|993.8|993.5|991.4|991.1|42104
1626780300000|2021-07-20 11:25:00|992.7|992.4|994.3|994|994.5|994.2|991.7|991.5|36169
1626780600000|2021-07-20 11:30:00|994.2|993.9|996.5|996.2|996.8|996.4|994.1|993.8|50245
1626780900000|2021-07-20 11:35:00|996.4|996.1|996.2|995.8|997.7|997.4|996.2|995.8|33172
1626781200000|2021-07-20 11:40:00|996.1|995.7|995.5|995.2|996.3|996|994.8|994.4|26564
1626781500000|2021-07-20 11:45:00|995.4|995.1|993.8|993.6|995.5|995.3|993.3|993|19421
1626781800000|2021-07-20 11:50:00|993.9|993.7|995.1|994.8|995.5|995.1|993|992.6|26856
1626782100000|2021-07-20 11:55:00|995|994.9|995|994.8|996.2|995.9|994.8|994.4|13759
1626782400000|2021-07-20 12:00:00|995.2|994.9|996.8|996.6|997.3|997|995.1|994.8|33295
1626782700000|2021-07-20 12:05:00|996.9|996.7|995.4|995.1|997.1|996.7|995.4|995|18877
1626783000000|2021-07-20 12:10:00|995.3|995|994.6|994.4|995.8|995.6|994.6|994.3|32770
1626783300000|2021-07-20 12:15:00|994.5|994.3|994.8|994.5|995.8|995.6|994.3|993.9|29050
1626783600000|2021-07-20 12:20:00|994.9|994.4|994.9|994.6|995.4|995.1|993.6|993.3|67697
1626783900000|2021-07-20 12:25:00|994.8|994.5|993.6|993.4|994.8|994.5|993.1|992.8|17326
1626784200000|2021-07-20 12:30:00|993.5|993.3|991.3|991|994.3|993.9|991.1|991|40586
1626784500000|2021-07-20 12:35:00|991.4|991.1|990.1|989.8|991.4|991.1|989.5|989.1|20344
1626784800000|2021-07-20 12:40:00|990|989.7|988.3|987.9|990|989.7|988.3|987.9|23281
1626785100000|2021-07-20 12:45:00|988.2|987.8|988.3|987.9|989.1|988.8|987.4|987.1|29880
1626785400000|2021-07-20 12:50:00|988.2|987.8|986.4|986|988.2|987.9|986|985.7|46422
1626785700000|2021-07-20 12:55:00|986.3|985.9|986.2|985.8|987.2|986.8|985.3|985|23408
1626786000000|2021-07-20 13:00:00|986.3|985.9|985.9|985.5|987.3|987|985.1|985|21198
1626786300000|2021-07-20 13:05:00|985.8|985.4|985.6|985.3|985.9|985.6|984.2|984|39511
1626786600000|2021-07-20 13:10:00|985.5|985.2|983.3|983|985.6|985.3|983.3|982.9|41799
1626786900000|2021-07-20 13:15:00|983.4|983.1|984|983.7|984.7|984.5|983.4|983|37982
1626787200000|2021-07-20 13:20:00|983.9|983.6|984.8|984.5|985.2|985|983.4|983.1|26932
1626787500000|2021-07-20 13:25:00|984.9|984.6|983.9|983.5|985.3|985.1|983.5|983.2|33443
1626787800000|2021-07-20 13:30:00|984|983.6|988.4|988|988.7|988.3|981.9|981.6|150080
1626788100000|2021-07-20 13:35:00|988.5|988.1|984.8|984.4|989.2|988.9|984|983.7|97133
1626788400000|2021-07-20 13:40:00|984.7|984.3|987.6|987.2|988.6|988.3|982.5|982.1|58438
1626788700000|2021-07-20 13:45:00|987.5|987.1|991.2|991|991.5|991.2|986.9|986.6|70753
1626789000000|2021-07-20 13:50:00|991.4|990.9|993.1|992.8|993.9|993.7|990.2|989.8|95853
1626789300000|2021-07-20 13:55:00|993|992.7|995.1|994.9|995.7|995.3|992.7|992.5|96547
1626789600000|2021-07-20 14:00:00|995.2|995|997.2|997|997.5|997.2|994.5|994.2|38976
1626789900000|2021-07-20 14:05:00|997.3|996.9|996.7|996.3|998.8|998.5|995.1|994.8|112171
1626790200000|2021-07-20 14:10:00|996.6|996.2|996.6|996.3|998.5|998.2|995.2|995|122583
1626790500000|2021-07-20 14:15:00|996.5|996.4|998.7|998.4|998.9|998.6|996|995.7|65235
1626790800000|2021-07-20 14:20:00|998.6|998.3|1001.2|1000.8|1001.8|1001.6|998.6|998.3|198521
1626791100000|2021-07-20 14:25:00|1001.4|1001|1003.8|1003.4|1004.4|1004.2|1001.2|1001|170078
1626791400000|2021-07-20 14:30:00|1004|1003.6|1001.8|1001.2|1004.8|1004.4|1000.6|1000.2|78812
1626791700000|2021-07-20 14:35:00|1002|1001.4|1002.8|1002.4|1003|1002.6|1000.6|1000.2|29931
1626792000000|2021-07-20 14:40:00|1003|1002.6|1003.8|1003.2|1004.2|1004|1001.8|1001.2|84040
1626792300000|2021-07-20 14:45:00|1003.6|1003|1006.6|1006|1006.6|1006.2|1003.2|1002.8|90566
1626792600000|2021-07-20 14:50:00|1006.4|1005.8|1008.4|1008|1008.4|1008.2|1006|1005.4|38651
1626792900000|2021-07-20 14:55:00|1008.6|1008.2|1011.6|1011.2|1011.6|1011.4|1008.6|1008.2|129739
1626793200000|2021-07-20 15:00:00|1011.4|1011|1011.6|1011.2|1013|1012.6|1010.6|1010.2|273115
1626793500000|2021-07-20 15:05:00|1011.8|1011.4|1011.8|1011.2|1013.4|1013|1011.6|1011.2|258714
1626793800000|2021-07-20 15:10:00|1011.6|1011.4|1011.4|1011|1013|1012.6|1011|1010.8|194442
1626794100000|2021-07-20 15:15:00|1011.6|1011.2|1010|1009.4|1011.8|1011.6|1009.6|1009.2|89223
1626794400000|2021-07-20 15:20:00|1009.8|1009.6|1010|1009.6|1011|1010.8|1009|1008.6|69681
1626794700000|2021-07-20 15:25:00|1009.8|1009.8|1010.2|1009.8|1010.6|1010.2|1009.4|1009|159169
1626850800000|2021-07-21 07:00:00|1013|1010.6|1013.4|1012.4|1015.8|1014.4|1008.2|1007.4|80901
1626851100000|2021-07-21 07:05:00|1013.2|1012.2|1011.6|1010.8|1014|1013.2|1008.6|1007.6|95054
1626851400000|2021-07-21 07:10:00|1011.4|1010.6|1007.6|1007|1011.4|1010.6|1005.6|1005|124101
1626851700000|2021-07-21 07:15:00|1007.4|1006.8|1008.4|1008|1008.4|1008|1004.6|1004.2|116999
1626852000000|2021-07-21 07:20:00|1008.2|1007.8|1003.8|1003.2|1009.2|1009|1003.6|1003|80435
1626852300000|2021-07-21 07:25:00|1004|1003.4|1006.6|1006|1006.8|1006.2|1002.4|1002|84209
1626852600000|2021-07-21 07:30:00|1006.8|1006.2|1010|1009.4|1011.4|1011|1006.8|1006.2|111835
1626852900000|2021-07-21 07:35:00|1009.8|1009.2|1014.4|1013.8|1015|1014.4|1009.6|1009|134307
1626853200000|2021-07-21 07:40:00|1014.2|1014|1016.6|1016|1018|1017.4|1014|1013.6|58931
1626853500000|2021-07-21 07:45:00|1016.4|1015.8|1018.6|1018.2|1020|1019.8|1016.4|1015.8|116256
1626853800000|2021-07-21 07:50:00|1018.8|1018|1018|1017.6|1020|1019.6|1017.6|1017.4|60787
1626854100000|2021-07-21 07:55:00|1017.8|1017.4|1020|1019.4|1021.2|1020.4|1017.4|1016.8|68295
1626854400000|2021-07-21 08:00:00|1020.2|1019.6|1019|1018.4|1020.2|1019.8|1017|1016.6|44565
1626854700000|2021-07-21 08:05:00|1018.8|1018.2|1017.8|1017.2|1019|1018.4|1016.6|1016|25705
1626855000000|2021-07-21 08:10:00|1018|1017.4|1019.4|1019|1020.2|1020|1018|1017.4|32426
1626855300000|2021-07-21 08:15:00|1019.6|1019.2|1019.2|1018.6|1020|1019.6|1018.2|1017.8|37222
1626855600000|2021-07-21 08:20:00|1019.4|1018.8|1023|1022.4|1023.2|1023|1019.2|1018.8|39055
1626855900000|2021-07-21 08:25:00|1022.8|1022.2|1024.6|1024.2|1024.8|1024.6|1021.6|1021.4|173759
1626856200000|2021-07-21 08:30:00|1024.8|1024.4|1026.6|1026.2|1027.4|1027|1023.8|1023.4|136977
1626856500000|2021-07-21 08:35:00|1026.8|1026.4|1027.2|1026.6|1027.4|1027|1025.6|1025.2|32386
1626856800000|2021-07-21 08:40:00|1027|1026.8|1027.8|1027.2|1028.2|1027.6|1026.6|1026.2|48062
1626857100000|2021-07-21 08:45:00|1028|1027.4|1029|1028.4|1029.6|1029.4|1026.6|1026.2|30411
1626857400000|2021-07-21 08:50:00|1029.2|1028.6|1028.2|1027.8|1030|1029.8|1028|1027.6|61149
1626857700000|2021-07-21 08:55:00|1028.4|1028|1028.8|1028.2|1029.6|1029.2|1028.2|1027.6|23839
1626858000000|2021-07-21 09:00:00|1029|1028.4|1028.4|1028.2|1030|1029.6|1025.8|1025.4|86342
1626858300000|2021-07-21 09:05:00|1028.2|1028|1026.8|1026.4|1028.8|1028.4|1026.4|1026|51626
1626858600000|2021-07-21 09:10:00|1027|1026.6|1026.8|1026.4|1027.4|1027|1025|1024.6|57123
1626858900000|2021-07-21 09:15:00|1027|1026.6|1029.6|1029.2|1029.8|1029.2|1026.8|1026.4|15165
1626859200000|2021-07-21 09:20:00|1029.4|1029|1030|1029.8|1030|1029.8|1029.2|1028.8|22139
1626859500000|2021-07-21 09:25:00|1030.2|1029.6|1030|1029.8|1030.4|1030.2|1028|1027.6|58128
1626859800000|2021-07-21 09:30:00|1029.8|1029.6|1028.8|1028.2|1030|1029.8|1028|1027.6|83827
1626860100000|2021-07-21 09:35:00|1029|1028.4|1029.6|1029.2|1031|1030.8|1029|1028.4|50606
1626860400000|2021-07-21 09:40:00|1029.4|1029|1029.6|1029.2|1030|1029.8|1028|1027.6|60991
1626860700000|2021-07-21 09:45:00|1029.8|1029|1028.2|1027.8|1030|1029.6|1028|1027.4|152519
1626861000000|2021-07-21 09:50:00|1028|1027.6|1028.8|1028.4|1029.2|1028.8|1027.6|1027.2|26202
1626861300000|2021-07-21 09:55:00|1028.4|1028.2|1026|1025.6|1028.6|1028.2|1026|1025.4|24475
1626861600000|2021-07-21 10:00:00|1026.2|1025.8|1024.8|1024.4|1026.8|1026.4|1024.8|1024.4|20367
1626861900000|2021-07-21 10:05:00|1025|1024.6|1025|1024.6|1025.4|1025|1023.6|1023.2|16202
1626862200000|2021-07-21 10:10:00|1025.2|1024.8|1024.8|1024.4|1025.8|1025.4|1024.6|1024.2|90378
1626862500000|2021-07-21 10:15:00|1024.6|1024.2|1025|1024.6|1025.4|1025|1024|1023.8|34096
1626862800000|2021-07-21 10:20:00|1025.2|1024.8|1025.6|1025.2|1025.8|1025.4|1025|1024.6|11788
1626863100000|2021-07-21 10:25:00|1025.4|1025|1023.2|1022.8|1025.6|1025.2|1023.2|1022.8|73283
1626863400000|2021-07-21 10:30:00|1023.4|1023|1023.8|1023.4|1025|1024.6|1023.4|1023|23563
1626863700000|2021-07-21 10:35:00|1024|1023.6|1025.2|1024.8|1025.4|1025|1023.8|1023.4|26911
1626864000000|2021-07-21 10:40:00|1025.4|1025|1026.8|1026.4|1027.4|1027.2|1025.2|1024.8|87010
1626864300000|2021-07-21 10:45:00|1027|1026.6|1027.8|1027.4|1027.8|1027.4|1026.4|1026|13530
1626864600000|2021-07-21 10:50:00|1028|1027.6|1030|1029.4|1030|1029.8|1027.8|1027.4|95824
1626864900000|2021-07-21 10:55:00|1029.8|1029.6|1030.8|1030.4|1030.8|1030.4|1029|1028.8|87544
1626865200000|2021-07-21 11:00:00|1031|1029.8|1030|1029.6|1031|1029.8|1028.2|1027.8|56656
1626865500000|2021-07-21 11:05:00|1030.2|1029.8|1030.8|1030.4|1031.4|1031.2|1030|1029.8|71922
1626865800000|2021-07-21 11:10:00|1030.6|1030.2|1032|1031.6|1032.4|1032|1030.6|1030.2|55377
1626866100000|2021-07-21 11:15:00|1031.8|1031.8|1033|1032.6|1033|1032.6|1031.2|1030.8|40440
1626866400000|2021-07-21 11:20:00|1032.8|1032.4|1032.4|1032|1033.4|1033|1031.8|1031.4|71419
1626866700000|2021-07-21 11:25:00|1032.6|1032.2|1030.4|1030|1032.6|1032.4|1029.8|1029.4|162410
1626867000000|2021-07-21 11:30:00|1030.6|1030.2|1028.8|1028.4|1030.8|1030.4|1028.4|1028|36249
1626867300000|2021-07-21 11:35:00|1029|1028.6|1032|1031.4|1032.8|1032.4|1028.8|1028.4|219931
1626867600000|2021-07-21 11:40:00|1031.8|1031.2|1033.4|1033|1033.4|1033.2|1031|1030.6|93976
1626867900000|2021-07-21 11:45:00|1033.2|1032.8|1032.6|1032.2|1034.4|1034|1032.6|1032|67701
1626868200000|2021-07-21 11:50:00|1032.4|1032|1031.2|1031|1032.8|1032.4|1030.8|1030.4|96679
1626868500000|2021-07-21 11:55:00|1031.4|1031.2|1033|1032.6|1033.8|1033.6|1031.4|1031|44706
1626868800000|2021-07-21 12:00:00|1033.2|1032.8|1033.6|1033.2|1034.4|1034.2|1033|1032.6|61552
1626869100000|2021-07-21 12:05:00|1033.4|1033.4|1034.8|1034.4|1034.8|1034.6|1033.4|1033.2|32004
1626869400000|2021-07-21 12:10:00|1035|1034.6|1035|1034.6|1035.6|1035|1034|1033.6|36957
1626869700000|2021-07-21 12:15:00|1035.2|1034.8|1035.8|1035.4|1036|1035.8|1034.6|1034.2|286084
1626870000000|2021-07-21 12:20:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1034.6|1034.2|47070
1626870300000|2021-07-21 12:25:00|1036|1035.6|1034.8|1034.4|1037.2|1037|1034.4|1034|139367
1626870600000|2021-07-21 12:30:00|1035|1034.6|1033.4|1033|1035.4|1035.2|1032.8|1032.4|58783
1626870900000|2021-07-21 12:35:00|1033.6|1033.2|1032.8|1032.6|1034.4|1034.2|1032.8|1032.4|71938
1626871200000|2021-07-21 12:40:00|1033|1032.8|1034.2|1033.8|1035.2|1034.8|1033|1032.8|58280
1626871500000|2021-07-21 12:45:00|1034.4|1034|1034.6|1034.2|1035|1034.6|1033.2|1033|50740
1626871800000|2021-07-21 12:50:00|1034.8|1034.4|1036|1035.8|1036.2|1035.8|1033.8|1033.4|56493
1626872100000|2021-07-21 12:55:00|1035.8|1035.6|1036.8|1036.2|1036.8|1036.4|1035.2|1035|44431
1626872400000|2021-07-21 13:00:00|1036.6|1036.4|1038.2|1037.8|1038.2|1037.8|1036.6|1036.4|51032
1626872700000|2021-07-21 13:05:00|1038.4|1038|1038|1037.8|1039|1038.8|1037.4|1037|90036
1626873000000|2021-07-21 13:10:00|1037.8|1037.6|1038.8|1038.4|1039.4|1039.2|1037.6|1037|102514
1626873300000|2021-07-21 13:15:00|1038.6|1038.6|1041.2|1041|1041.4|1041.2|1038.6|1038.4|187243
1626873600000|2021-07-21 13:20:00|1041.4|1040.8|1041.8|1041.4|1043|1042.6|1040.8|1040.4|77788
1626873900000|2021-07-21 13:25:00|1042|1041.6|1044.2|1043.8|1044.4|1044|1042|1041.6|114941
1626874200000|2021-07-21 13:30:00|1044.4|1044|1047.4|1047.2|1047.6|1047.2|1044.4|1044|312149
1626874500000|2021-07-21 13:35:00|1047.6|1047|1049|1048.4|1049.6|1049.2|1047|1046.8|190606
1626874800000|2021-07-21 13:40:00|1049.2|1048.6|1050.4|1050|1052|1051.6|1048.2|1047.8|302142
1626875100000|2021-07-21 13:45:00|1050.6|1050.2|1053.4|1053|1054.8|1054.4|1050.4|1050.2|186156
1626875400000|2021-07-21 13:50:00|1053|1052.8|1053.2|1053|1055.6|1055.2|1052.8|1052.6|233765
1626875700000|2021-07-21 13:55:00|1053.4|1052.8|1051|1050.4|1055|1054.4|1050.6|1050.2|213948
1626876000000|2021-07-21 14:00:00|1051.2|1050.6|1051|1050.6|1054|1053.6|1050|1049.8|186389
1626876300000|2021-07-21 14:05:00|1050.8|1050.8|1051.4|1051|1053.2|1053|1050.4|1050.2|126045
1626876600000|2021-07-21 14:10:00|1051.2|1050.8|1052|1051.6|1052.6|1052.2|1049|1048.4|165409
1626876900000|2021-07-21 14:15:00|1052.2|1051.4|1050|1049.6|1052.4|1052|1049.4|1049|140037
1626877200000|2021-07-21 14:20:00|1049.8|1049.4|1050.6|1050.2|1052.8|1052.4|1049.4|1049|266732
1626877500000|2021-07-21 14:25:00|1050.8|1050.4|1049|1048.6|1052|1051.8|1048.6|1048.2|208298
1626877800000|2021-07-21 14:30:00|1048.8|1048.4|1049.2|1048.6|1049.2|1049|1045.2|1044.8|114343
1626878100000|2021-07-21 14:35:00|1049|1048.8|1051.6|1051|1051.8|1051.4|1048.6|1048.2|131278
1626878400000|2021-07-21 14:40:00|1051.8|1051.2|1053.2|1052.8|1053.2|1053|1051|1050.8|77349
1626878700000|2021-07-21 14:45:00|1053|1052.6|1050|1049.6|1054|1053.6|1049.4|1049.2|83098
1626879000000|2021-07-21 14:50:00|1050.2|1049.8|1048.6|1048.2|1051.4|1051.2|1048.4|1048.2|64543
1626879300000|2021-07-21 14:55:00|1048.8|1048.4|1048.2|1047.8|1050.2|1050|1047.6|1047.4|88923
1626879600000|2021-07-21 15:00:00|1048.4|1048|1049|1048.6|1049.6|1049.4|1048|1047.8|153505
1626879900000|2021-07-21 15:05:00|1049.2|1048.8|1049.2|1048.8|1050.8|1050.6|1049|1048.8|110861
1626880200000|2021-07-21 15:10:00|1049|1048.6|1049|1048.6|1049.8|1049.6|1048.4|1048.2|83048
1626880500000|2021-07-21 15:15:00|1049.2|1048.8|1051.6|1051.4|1051.8|1051.4|1049|1048.8|140078
1626880800000|2021-07-21 15:20:00|1051.8|1051.2|1049.4|1049.2|1052|1051.8|1049.2|1049|98118
1626881100000|2021-07-21 15:25:00|1049.6|1049.4|1050.8|1050.2|1051.6|1051.2|1049.2|1048.8|143982
1626937200000|2021-07-22 07:00:00|1058|1057|1060.8|1060.6|1064|1063.2|1057.4|1056.2|71032
1626937500000|2021-07-22 07:05:00|1061|1060.8|1064|1063.2|1065|1064.4|1060.6|1060|93343
1626937800000|2021-07-22 07:10:00|1063.8|1063|1061.2|1060.6|1066.4|1065.8|1060.4|1059.6|56692
1626938100000|2021-07-22 07:15:00|1061|1060.8|1061.4|1060.8|1064.4|1063.8|1060|1059.2|120740
1626938400000|2021-07-22 07:20:00|1061.8|1061|1062.6|1062|1065|1064.4|1061.4|1060.8|53033
1626938700000|2021-07-22 07:25:00|1062.8|1062.2|1061.4|1061|1065.2|1064.6|1060.4|1060|39670
1626939000000|2021-07-22 07:30:00|1061|1060.8|1062|1061.4|1063.8|1063.2|1060.6|1060|76693
1626939300000|2021-07-22 07:35:00|1062.2|1061.2|1061.2|1060.6|1063.6|1063.2|1061.2|1060.6|16042
1626939600000|2021-07-22 07:40:00|1061|1060.4|1059|1058.8|1061.2|1061|1058.4|1057.8|62216
1626939900000|2021-07-22 07:45:00|1059.2|1059|1061.4|1061|1061.4|1061|1059.2|1058.8|26933
1626940200000|2021-07-22 07:50:00|1061.2|1060.8|1061.8|1061.2|1062.8|1062.4|1061|1060.6|45003
1626940500000|2021-07-22 07:55:00|1061.6|1061.4|1062|1061.4|1062.6|1062.2|1060.4|1060|35572
1626940800000|2021-07-22 08:00:00|1061.8|1061.6|1062.4|1061.8|1062.8|1062.6|1060.2|1059.8|68513
1626941100000|2021-07-22 08:05:00|1062.2|1062|1064.8|1064.2|1065|1064.6|1061.4|1061|100545
1626941400000|2021-07-22 08:10:00|1064.6|1064|1065.4|1064.8|1066|1065.6|1063.8|1063.6|47038
1626941700000|2021-07-22 08:15:00|1065.2|1064.6|1066|1065.6|1066|1065.8|1064.4|1064|52247
1626942000000|2021-07-22 08:20:00|1066.2|1065.8|1065.2|1064.8|1067|1066.6|1064.6|1064.4|43818
1626942300000|2021-07-22 08:25:00|1065.4|1065.2|1066|1065.6|1066.8|1066.6|1065.2|1065|51415
1626942600000|2021-07-22 08:30:00|1066.2|1065.8|1065.6|1065.2|1066.2|1065.8|1064.8|1064.4|25836
1626942900000|2021-07-22 08:35:00|1065.8|1065.4|1064|1063.6|1066.6|1066.4|1064|1063.6|86248
1626943200000|2021-07-22 08:40:00|1064.2|1063.8|1064.8|1064.6|1065.6|1065.2|1063.4|1063|19675
1626943500000|2021-07-22 08:45:00|1065|1064.4|1065.2|1064.8|1065.6|1065.2|1064.4|1064|21682
1626943800000|2021-07-22 08:50:00|1065|1064.6|1063.4|1063.2|1065.2|1064.8|1062.8|1062.4|22324
1626944100000|2021-07-22 08:55:00|1063.2|1063|1065|1064.6|1065.4|1065|1062.8|1062.6|8284
1626944400000|2021-07-22 09:00:00|1065.2|1064.8|1064.8|1064.4|1065.6|1065.2|1064.4|1064.2|26664
1626944700000|2021-07-22 09:05:00|1064.6|1064.2|1062.6|1062.2|1065|1064.4|1062.6|1062.2|24199
1626945000000|2021-07-22 09:10:00|1062.4|1062|1062.6|1062.2|1063.4|1063|1061.8|1061.2|19533
1626945300000|2021-07-22 09:15:00|1062.4|1062|1063.4|1063|1064|1063.6|1062.2|1061.8|39957
1626945600000|2021-07-22 09:20:00|1063.2|1062.8|1063.4|1063|1064|1063.6|1062.6|1062.2|25194
1626945900000|2021-07-22 09:25:00|1063.2|1063.2|1063.8|1063.4|1063.8|1063.4|1062.4|1062|7593
1626946200000|2021-07-22 09:30:00|1063.6|1063.2|1063.6|1063.2|1064|1063.8|1062.8|1062.4|31104
1626946500000|2021-07-22 09:35:00|1063.4|1063|1064.6|1064.2|1065|1064.8|1063.4|1062.8|23876
1626946800000|2021-07-22 09:40:00|1064.4|1064|1064.2|1063.6|1065.2|1064.8|1064|1063.6|28474
1626947100000|2021-07-22 09:45:00|1064|1063.8|1065.6|1065.2|1065.6|1065.2|1063.8|1063.4|84692
1626947400000|2021-07-22 09:50:00|1065.4|1065.4|1065|1064.6|1065.8|1065.4|1064.2|1063.8|28122
1626947700000|2021-07-22 09:55:00|1065.2|1064.8|1065|1064.6|1066.2|1066|1064.6|1064.2|23630
1626948000000|2021-07-22 10:00:00|1064.8|1064.4|1065|1064.6|1065|1064.8|1063.8|1063.6|64337
1626948300000|2021-07-22 10:05:00|1065.2|1064.8|1065.6|1065.2|1066.2|1065.8|1064.6|1064.2|21503
1626948600000|2021-07-22 10:10:00|1065.8|1065.4|1064.2|1064|1066.2|1066|1064|1063.8|21435
1626948900000|2021-07-22 10:15:00|1064.4|1064.2|1063|1062.4|1064.4|1064.2|1062.2|1062|45910
1626949200000|2021-07-22 10:20:00|1062.8|1062.2|1061.8|1061.6|1062.8|1062.2|1061.2|1061|30174
1626949500000|2021-07-22 10:25:00|1062|1061.8|1060.8|1060.6|1062.2|1061.8|1060.6|1060.4|34229
1626949800000|2021-07-22 10:30:00|1061|1060.8|1061.6|1061.2|1062|1061.8|1061|1060.6|16938
1626950100000|2021-07-22 10:35:00|1061.4|1061|1060.2|1059.6|1061.4|1061|1060|1059.6|43885
1626950400000|2021-07-22 10:40:00|1060.4|1059.8|1061.6|1061.4|1062|1061.8|1060.4|1059.8|9972
1626950700000|2021-07-22 10:45:00|1061.4|1061.2|1063.2|1062.8|1063.2|1062.8|1061|1060.8|32426
1626951000000|2021-07-22 10:50:00|1063.4|1063|1063.4|1063|1064|1063.8|1063|1062.6|64014
1626951300000|2021-07-22 10:55:00|1063.6|1063.2|1060.6|1060.4|1063.8|1063.4|1060.4|1060|25620
1626951600000|2021-07-22 11:00:00|1060.4|1060.2|1060.8|1060.6|1062|1061.6|1060.4|1060.2|30182
1626951900000|2021-07-22 11:05:00|1060.6|1060.4|1059.8|1059.4|1060.8|1060.6|1058.2|1057.8|26394
1626952200000|2021-07-22 11:10:00|1059.6|1059.2|1058.8|1058.4|1060|1059.6|1057.4|1057.2|115622
1626952500000|2021-07-22 11:15:00|1058.6|1058.2|1059.8|1059.4|1059.8|1059.4|1058.4|1058|23904
1626952800000|2021-07-22 11:20:00|1059.6|1059.2|1057|1056.6|1059.8|1059.4|1057|1056.4|102977
1626953100000|2021-07-22 11:25:00|1056.8|1056.4|1058.2|1057.8|1058.2|1057.8|1055.8|1055.6|45964
1626953400000|2021-07-22 11:30:00|1058|1057.6|1057.4|1057.2|1058.4|1058|1057.2|1056.8|30313
1626953700000|2021-07-22 11:35:00|1057.6|1057.4|1058.2|1057.8|1058.6|1058.2|1057|1056.6|22883
1626954000000|2021-07-22 11:40:00|1058|1057.6|1056.2|1055.6|1058.2|1057.8|1055.8|1055.4|15785
1626954300000|2021-07-22 11:45:00|1056|1056|1060.2|1059.6|1063.2|1062.8|1056|1055.6|293891
1626954600000|2021-07-22 11:50:00|1060|1059.8|1058.8|1058.6|1061.8|1061.6|1057.8|1057.2|101256
1626954900000|2021-07-22 11:55:00|1059.2|1058.8|1061|1060.6|1061.6|1061.2|1058.6|1058.2|108842
1626955200000|2021-07-22 12:00:00|1060.8|1060.4|1058.8|1058.4|1061.8|1061.4|1058.2|1057.8|63559
1626955500000|2021-07-22 12:05:00|1059|1058.6|1058.4|1058.2|1059.8|1059.2|1057.8|1057.4|89699
1626955800000|2021-07-22 12:10:00|1058.6|1058.4|1059.2|1058.8|1059.6|1059.2|1057.8|1057.6|53368
1626956100000|2021-07-22 12:15:00|1059|1058.6|1059|1058.6|1059.6|1059|1057.6|1057.4|19690
1626956400000|2021-07-22 12:20:00|1058.8|1058.8|1057.4|1057.2|1058.8|1058.8|1056.8|1056.4|66300
1626956700000|2021-07-22 12:25:00|1057.2|1057|1057.2|1056.8|1057.6|1057.2|1055|1054.6|21470
1626957000000|2021-07-22 12:30:00|1057|1056.6|1053.8|1053.2|1057|1056.8|1053.6|1053.2|58337
1626957300000|2021-07-22 12:35:00|1053.6|1053|1051.8|1051.2|1053.6|1053.2|1051.6|1051.2|36455
1626957600000|2021-07-22 12:40:00|1052|1051.4|1054.4|1054|1054.6|1054.2|1051.8|1051.4|73905
1626957900000|2021-07-22 12:45:00|1054.2|1053.8|1053|1052.8|1055.2|1054.6|1052.2|1051.8|80641
1626958200000|2021-07-22 12:50:00|1052.8|1052.6|1051.4|1051|1054|1053.6|1050.6|1050.2|36698
1626958500000|2021-07-22 12:55:00|1051.2|1051.2|1053.8|1053.4|1054|1053.6|1051.2|1050.8|30847
1626958800000|2021-07-22 13:00:00|1053.6|1053.2|1053|1052.6|1053.6|1053.2|1052.2|1051.6|35036
1626959100000|2021-07-22 13:05:00|1052.8|1052.4|1052.8|1052.6|1054.2|1053.8|1052.6|1052.2|23236
1626959400000|2021-07-22 13:10:00|1052.6|1052.4|1054.4|1054|1054.6|1054.2|1052.4|1052|44251
1626959700000|2021-07-22 13:15:00|1054.2|1053.8|1055.2|1054.8|1055.2|1054.8|1053.6|1053.4|22350
1626960000000|2021-07-22 13:20:00|1055|1054.6|1054.4|1054|1056.4|1056.2|1053.8|1053.6|154507
1626960300000|2021-07-22 13:25:00|1054.6|1054.2|1054|1053.6|1055.6|1055.2|1053.2|1052.8|95262
1626960600000|2021-07-22 13:30:00|1053.8|1053.4|1048|1047.4|1054|1053.6|1046.8|1046.2|215757
1626960900000|2021-07-22 13:35:00|1047.8|1047.2|1046.8|1046|1047.8|1047.2|1043.4|1043|84082
1626961200000|2021-07-22 13:40:00|1047|1046.2|1049|1048.6|1051|1050.6|1045.8|1045.2|119074
1626961500000|2021-07-22 13:45:00|1048.8|1048.4|1045|1044.4|1050.8|1050.2|1044.4|1043.8|92640
1626961800000|2021-07-22 13:50:00|1044.8|1044.6|1045.2|1044.8|1047.2|1046.6|1043.4|1043|69298
1626962100000|2021-07-22 13:55:00|1045|1044.6|1044.2|1043.4|1046|1045.4|1042.6|1042|78622
1626962400000|2021-07-22 14:00:00|1044|1043.6|1044|1043.4|1045|1044.4|1040.8|1040|84494
1626962700000|2021-07-22 14:05:00|1043.8|1043.6|1044.2|1043.8|1044.8|1044.2|1041.2|1040.8|71540
1626963000000|2021-07-22 14:10:00|1044.4|1044|1047.2|1046.6|1048.4|1048|1044.4|1044|69413
1626963300000|2021-07-22 14:15:00|1047|1046.8|1047|1046.6|1047.8|1047.4|1045.8|1045.4|19075
1626963600000|2021-07-22 14:20:00|1046.8|1046.4|1044.2|1043.8|1048|1047.8|1044|1043.6|55470
1626963900000|2021-07-22 14:25:00|1044.4|1044|1045.4|1044.8|1046.2|1045.8|1044.2|1043.8|70203
1626964200000|2021-07-22 14:30:00|1045.2|1044.6|1045.2|1044.8|1046.6|1046.2|1044.2|1043.8|84714
1626964500000|2021-07-22 14:35:00|1045|1044.6|1046.2|1045.8|1047|1046.8|1044.6|1044.4|103592
1626964800000|2021-07-22 14:40:00|1046.4|1046|1046.8|1046.4|1048.4|1048|1046|1045.6|62720
1626965100000|2021-07-22 14:45:00|1046.6|1046.2|1044.2|1044|1046.8|1046.4|1043.8|1043.4|32074
1626965400000|2021-07-22 14:50:00|1044|1043.6|1043|1042.6|1044|1043.6|1042|1041.6|96302
1626965700000|2021-07-22 14:55:00|1042.8|1042.4|1043.2|1042.8|1044.6|1044.2|1042.2|1042|50863
1626966000000|2021-07-22 15:00:00|1043|1042.6|1043.2|1043|1043.6|1043.4|1041.6|1041.2|63557
1626966300000|2021-07-22 15:05:00|1043|1042.8|1043.2|1043|1043.4|1043.2|1042.6|1042.4|45867
1626966600000|2021-07-22 15:10:00|1043|1042.8|1042.6|1042.2|1043.2|1043|1042.2|1042|35919
1626966900000|2021-07-22 15:15:00|1042.4|1042|1042.6|1042.2|1043|1042.6|1041.6|1041.4|52902
1626967200000|2021-07-22 15:20:00|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1040.6|1040.4|94853
1626967500000|2021-07-22 15:25:00|1042.6|1042.4|1041.6|1041.2|1043.6|1043.2|1041.4|1041|107651
1627023600000|2021-07-23 07:00:00|1049.8|1046|1053.2|1052.4|1054|1053.2|1046.6|1043.6|130464
1627023900000|2021-07-23 07:05:00|1053.4|1052.6|1056.4|1055.8|1058.8|1058.2|1053.4|1052.6|106235
1627024200000|2021-07-23 07:10:00|1056.6|1056|1053|1052.4|1057.8|1057.2|1052.2|1051.8|27004
1627024500000|2021-07-23 07:15:00|1052.8|1052.2|1056.6|1056|1056.6|1056.2|1052.4|1051.8|20819
1627024800000|2021-07-23 07:20:00|1056.8|1056.2|1059.8|1059.4|1060.4|1059.8|1055.4|1054.8|104152
1627025100000|2021-07-23 07:25:00|1059.6|1059.2|1058.4|1057.8|1061|1060.6|1058.4|1057.8|47041
1627025400000|2021-07-23 07:30:00|1058.6|1058.4|1062.6|1062|1063.4|1063|1058.6|1058|151018
1627025700000|2021-07-23 07:35:00|1062.8|1062.2|1063|1062.6|1063.2|1062.6|1060.4|1060|80299
1627026000000|2021-07-23 07:40:00|1062.8|1062.4|1061.2|1060.6|1063|1062.6|1060|1059.4|25795
1627026300000|2021-07-23 07:45:00|1061.4|1060.8|1060.6|1060.2|1063|1062.6|1060.6|1060.2|41569
1627026600000|2021-07-23 07:50:00|1060.4|1060|1059.4|1059|1060.4|1060|1058.6|1057.8|14783
1627026900000|2021-07-23 07:55:00|1059.6|1059.2|1057.4|1057|1059.8|1059.4|1056.4|1056|22740
1627027200000|2021-07-23 08:00:00|1057.6|1057.2|1059.8|1059.4|1060|1059.8|1057.4|1056.8|28423
1627027500000|2021-07-23 08:05:00|1060|1059.6|1062|1061.6|1062|1061.6|1059.6|1059.4|58252
1627027800000|2021-07-23 08:10:00|1061.8|1061.4|1060.4|1060|1062.4|1062.2|1060.4|1060|61484
1627028100000|2021-07-23 08:15:00|1060.2|1059.8|1062|1061.6|1062|1061.8|1060|1059.6|24575
1627028400000|2021-07-23 08:20:00|1062.2|1061.8|1062|1061.4|1063.2|1063|1061.2|1060.8|55303
1627028700000|2021-07-23 08:25:00|1061.8|1061.6|1062.4|1062|1062.8|1062.6|1061.2|1060.8|36999
1627029000000|2021-07-23 08:30:00|1062.2|1061.8|1061.8|1061.2|1062.8|1062.4|1060.8|1060.6|52135
1627029300000|2021-07-23 08:35:00|1061.6|1061.4|1062|1061.8|1063.4|1063|1061.2|1060.8|98093
1627029600000|2021-07-23 08:40:00|1061.8|1061.6|1062.4|1062|1062.4|1062|1061|1060.6|42299
1627029900000|2021-07-23 08:45:00|1062|1061.8|1060.6|1060|1062.4|1062|1059.8|1059.6|20437
1627030200000|2021-07-23 08:50:00|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1059.4|1059.2|26023
1627030500000|2021-07-23 08:55:00|1060.6|1060.2|1059.8|1059.4|1061|1060.6|1059.4|1059|42963
1627030800000|2021-07-23 09:00:00|1059.6|1059.6|1060.8|1060.4|1060.8|1060.4|1059.2|1059|47663
1627031100000|2021-07-23 09:05:00|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1059.4|1059.2|33467
1627031400000|2021-07-23 09:10:00|1060.2|1059.8|1060.8|1060.4|1061.4|1061.2|1060.2|1059.8|18324
1627031700000|2021-07-23 09:15:00|1061|1060.6|1059.6|1059.2|1062|1061.6|1059.6|1059.2|18398
1627032000000|2021-07-23 09:20:00|1059.8|1059.4|1060.4|1060|1061|1060.6|1059.8|1059.4|53399
1627032300000|2021-07-23 09:25:00|1060.6|1060.2|1061.2|1060.6|1061.2|1061|1060.2|1059.8|48199
1627032600000|2021-07-23 09:30:00|1061|1060.8|1063.8|1063.4|1063.8|1063.6|1061|1060.8|60141
1627032900000|2021-07-23 09:35:00|1063.6|1063.2|1062.2|1061.8|1063.6|1063.2|1061.8|1061.2|40398
1627033200000|2021-07-23 09:40:00|1062|1061.6|1060.8|1060.4|1062.4|1062.2|1060.8|1060.2|49186
1627033500000|2021-07-23 09:45:00|1060.6|1060.2|1063|1062.6|1063|1062.6|1060.6|1060.2|10970
1627033800000|2021-07-23 09:50:00|1062.8|1062.4|1063|1062.6|1063.8|1063.4|1062.4|1062.2|37609
1627034100000|2021-07-23 09:55:00|1062.8|1062.4|1062.4|1062|1063.6|1063.4|1062.2|1062|43410
1627034400000|2021-07-23 10:00:00|1062.2|1061.8|1062.4|1062|1063|1062.6|1062|1061.8|15608
1627034700000|2021-07-23 10:05:00|1062.2|1061.8|1062|1061.6|1062.8|1062.6|1061.8|1061.4|23198
1627035000000|2021-07-23 10:10:00|1062.2|1061.8|1062.2|1061.8|1062.6|1062.4|1060.8|1060.6|95723
1627035300000|2021-07-23 10:15:00|1062|1062|1062.8|1062.4|1063.6|1063.4|1062|1061.6|69618
1627035600000|2021-07-23 10:20:00|1062.6|1062.2|1063.8|1063.4|1063.8|1063.4|1062|1061.8|9791
1627035900000|2021-07-23 10:25:00|1064|1063.6|1063.6|1063|1064.2|1064|1063.2|1063|33027
1627036200000|2021-07-23 10:30:00|1063.4|1062.8|1063.6|1063.4|1064|1063.8|1062.8|1062.4|25806
1627036500000|2021-07-23 10:35:00|1063.8|1063.6|1064.4|1064.2|1064.6|1064.2|1063.6|1063.2|28666
1627036800000|2021-07-23 10:40:00|1064.6|1064.4|1064.8|1064.2|1065|1064.8|1063.8|1063.6|15880
1627037100000|2021-07-23 10:45:00|1064.6|1064.4|1065|1064.8|1065.2|1065|1064.4|1063.8|34488
1627037400000|2021-07-23 10:50:00|1065.2|1065|1065.6|1065.4|1066.4|1066|1064.8|1064.6|23131
1627037700000|2021-07-23 10:55:00|1065.4|1065.2|1065.6|1065.2|1066|1065.8|1065.2|1064.8|19249
1627038000000|2021-07-23 11:00:00|1065.4|1065|1064.4|1064.2|1065.4|1065|1064|1063.8|40273
1627038300000|2021-07-23 11:05:00|1064.2|1064|1063.4|1063.2|1064.6|1064.2|1062.2|1062|30699
1627038600000|2021-07-23 11:10:00|1063.6|1063|1063.6|1063.4|1064.2|1063.8|1062.8|1062.6|17801
1627038900000|2021-07-23 11:15:00|1063.8|1063.6|1063.2|1063|1063.8|1063.6|1062.8|1062.6|14930
1627039200000|2021-07-23 11:20:00|1063|1062.8|1063|1062.6|1063.4|1063.2|1062.8|1062.2|20072
1627039500000|2021-07-23 11:25:00|1062.8|1062.4|1061.6|1061.2|1063.4|1063.2|1061.6|1061.2|23123
1627039800000|2021-07-23 11:30:00|1061.8|1061.4|1061.6|1061.2|1062.8|1062.4|1061.2|1060.8|24377
1627040100000|2021-07-23 11:35:00|1061.8|1061.4|1063|1062.4|1064|1063.8|1061.6|1061.2|70725
1627040400000|2021-07-23 11:40:00|1062.8|1062.6|1063.2|1062.6|1063.4|1062.8|1062.4|1062|6681
1627040700000|2021-07-23 11:45:00|1063|1062.8|1062.6|1062.4|1063.8|1063.6|1062.2|1062|29287
1627041000000|2021-07-23 11:50:00|1062.4|1062.2|1063|1062.6|1063.4|1063|1061.8|1061.2|19452
1627041300000|2021-07-23 11:55:00|1062.8|1062.4|1063.8|1063.4|1064.2|1063.8|1062.6|1062.2|16941
1627041600000|2021-07-23 12:00:00|1063.6|1063.2|1066.2|1065.8|1067|1066.4|1062.8|1062.6|60063
1627041900000|2021-07-23 12:05:00|1066|1065.6|1066.8|1066.4|1067.4|1067|1065.6|1065.2|46819
1627042200000|2021-07-23 12:10:00|1067|1066.6|1067|1066.6|1068|1067.6|1066.8|1066.4|81809
1627042500000|2021-07-23 12:15:00|1067.2|1066.8|1067.8|1067.4|1067.8|1067.6|1066.4|1066.2|30649
1627042800000|2021-07-23 12:20:00|1068|1067.6|1068.2|1067.8|1068.8|1068.6|1067.8|1067.4|36465
1627043100000|2021-07-23 12:25:00|1068.4|1068|1068|1067.6|1069.4|1069|1068|1067.6|11837
1627043400000|2021-07-23 12:30:00|1068.2|1067.8|1066.8|1066.4|1068.2|1067.8|1066.4|1066.2|41529
1627043700000|2021-07-23 12:35:00|1067|1066.6|1066.4|1066|1067.4|1067|1065.8|1065.4|9785
1627044000000|2021-07-23 12:40:00|1066.2|1065.8|1066|1065.8|1066.4|1066|1065|1064.6|8317
1627044300000|2021-07-23 12:45:00|1065.8|1065.6|1066.6|1066.2|1066.6|1066.2|1065.4|1065.2|6853
1627044600000|2021-07-23 12:50:00|1066.4|1066|1066|1065.8|1066.8|1066.6|1065.8|1065.4|31732
1627044900000|2021-07-23 12:55:00|1066.2|1066|1066.8|1066.4|1067|1066.8|1066.2|1065.8|41406
1627045200000|2021-07-23 13:00:00|1066.6|1066.2|1067.8|1067.2|1068.2|1067.8|1066.6|1066.2|66034
1627045500000|2021-07-23 13:05:00|1067.6|1067.4|1066.4|1066|1068.2|1067.8|1066.4|1065.8|27454
1627045800000|2021-07-23 13:10:00|1066.6|1066.2|1067.2|1067|1067.6|1067.4|1066.2|1065.8|34031
1627046100000|2021-07-23 13:15:00|1067.4|1067.2|1066.4|1066.2|1067.6|1067.2|1066|1065.8|38704
1627046400000|2021-07-23 13:20:00|1066.2|1066|1064.6|1064.2|1066.2|1066|1064.4|1064.2|14155
1627046700000|2021-07-23 13:25:00|1064.4|1064|1064.6|1064.2|1065.8|1065.4|1064.2|1064|24500
1627047000000|2021-07-23 13:30:00|1064.4|1064|1064|1063.4|1064.4|1064|1060.6|1060.4|197094
1627047300000|2021-07-23 13:35:00|1064.2|1063.6|1063.4|1063|1065.6|1065.2|1062.8|1062.2|94243
1627047600000|2021-07-23 13:40:00|1063.2|1063.2|1064.6|1064.2|1064.8|1064.2|1062.6|1062|33360
1627047900000|2021-07-23 13:45:00|1064.8|1064.4|1060.6|1060.2|1064.8|1064.4|1060.4|1060|55024
1627048200000|2021-07-23 13:50:00|1060.4|1060|1056.4|1055.8|1060.6|1060.2|1055.6|1055.2|39789
1627048500000|2021-07-23 13:55:00|1056.6|1056|1054.8|1054.4|1057.2|1056.8|1054.4|1054|46000
1627048800000|2021-07-23 14:00:00|1055|1054.2|1054.8|1054.2|1055.6|1055.2|1052.6|1052.4|85605
1627049100000|2021-07-23 14:05:00|1054.6|1054.4|1055.2|1054.6|1055.6|1055.2|1053.4|1053|54624
1627049400000|2021-07-23 14:10:00|1055|1054.8|1054.2|1053.8|1056.6|1056.2|1052.8|1052.4|68005
1627049700000|2021-07-23 14:15:00|1054.4|1054|1053.4|1053|1055|1054.6|1052.6|1052.2|72282
1627050000000|2021-07-23 14:20:00|1053.2|1052.8|1054.8|1054.6|1055.2|1054.8|1052|1051.8|17630
1627050300000|2021-07-23 14:25:00|1054.6|1054.4|1057.2|1056.8|1057.4|1057.2|1054.6|1054.4|45006
1627050600000|2021-07-23 14:30:00|1057.4|1056.6|1055.6|1055.2|1057.4|1056.8|1055.2|1054.8|31792
1627050900000|2021-07-23 14:35:00|1055.8|1055.4|1057.6|1057.4|1058.8|1058.4|1055.6|1055.2|210042
1627051200000|2021-07-23 14:40:00|1057.8|1057.6|1060.2|1059.6|1061.2|1060.8|1057.8|1057.6|36413
1627051500000|2021-07-23 14:45:00|1060.4|1059.8|1059.8|1059.4|1060.4|1060|1058.4|1058.2|69631
1627051800000|2021-07-23 14:50:00|1060|1059.6|1057.8|1057.4|1060.8|1060.2|1057.8|1057.4|69689
1627052100000|2021-07-23 14:55:00|1058|1057.6|1057.6|1057.2|1058.8|1058.4|1057.4|1057|31673
1627052400000|2021-07-23 15:00:00|1057.8|1057.4|1058.6|1058.4|1058.8|1058.4|1057.4|1057|26656
1627052700000|2021-07-23 15:05:00|1058.8|1058.6|1058|1057.6|1059|1058.8|1057.2|1057|42035
1627053000000|2021-07-23 15:10:00|1057.8|1057.4|1056.8|1056.6|1058|1057.6|1056.6|1056.4|46358
1627053300000|2021-07-23 15:15:00|1057|1056.8|1056.2|1055.8|1057|1056.8|1055.4|1055.2|109095
1627053600000|2021-07-23 15:20:00|1056|1055.6|1056.6|1056.2|1056.8|1056.6|1055.8|1055.6|55360
1627053900000|2021-07-23 15:25:00|1056.8|1056.4|1058.4|1058|1058.6|1058.2|1056.2|1056|71500
1627282800000|2021-07-26 07:00:00|1049.8|1048.8|1056|1055|1056.6|1055.4|1048.6|1047.6|123954
1627283100000|2021-07-26 07:05:00|1055.8|1054.6|1052.8|1052.2|1055.8|1054.6|1051|1050|111865
1627283400000|2021-07-26 07:10:00|1052.6|1052|1048.8|1048.2|1052.6|1052|1047.6|1047|67586
1627283700000|2021-07-26 07:15:00|1049|1048.4|1047.4|1046.6|1049.2|1048.6|1045.6|1045.4|50386
1627284000000|2021-07-26 07:20:00|1047.2|1046.4|1046.6|1046.2|1048.2|1047.6|1045.6|1045.2|50307
1627284300000|2021-07-26 07:25:00|1046.4|1046|1044.8|1044.4|1047.8|1047.4|1044.2|1043.6|83691
1627284600000|2021-07-26 07:30:00|1045|1044.6|1046.8|1046.2|1047.4|1046.8|1044|1043.4|65236
1627284900000|2021-07-26 07:35:00|1047|1046.4|1046.6|1046.2|1048.2|1047.8|1046.2|1045.8|42310
1627285200000|2021-07-26 07:40:00|1046.4|1046.4|1044.6|1044.2|1047|1046.6|1044|1043.4|24526
1627285500000|2021-07-26 07:45:00|1044.4|1044|1046|1045.4|1047|1046.4|1044|1043.6|56826
1627285800000|2021-07-26 07:50:00|1045.8|1045.6|1045.8|1045.6|1046.6|1046.2|1044.2|1043.8|36454
1627286100000|2021-07-26 07:55:00|1046|1045.8|1044.4|1043.8|1046.6|1046.4|1044.4|1043.8|10915
1627286400000|2021-07-26 08:00:00|1044.2|1044|1041.4|1041|1044.4|1044|1040.4|1040|64554
1627286700000|2021-07-26 08:05:00|1041.6|1041.2|1040.2|1039.8|1041.6|1041.2|1039.4|1039|102234
1627287000000|2021-07-26 08:10:00|1040|1039.6|1040.6|1040|1040.6|1040.4|1039|1038.6|19350
1627287300000|2021-07-26 08:15:00|1040.4|1040.2|1039.8|1039.4|1041|1040.6|1039|1038.6|9133
1627287600000|2021-07-26 08:20:00|1039.6|1039.2|1039.4|1039|1039.8|1039.4|1038.6|1038.2|8000
1627287900000|2021-07-26 08:25:00|1039.2|1038.8|1041.2|1040.6|1041.2|1041|1039|1038.6|12299
1627288200000|2021-07-26 08:30:00|1041|1040.4|1043.2|1042.8|1043.4|1043|1040.8|1040.4|61815
1627288500000|2021-07-26 08:35:00|1043.4|1043|1043.8|1043.4|1044.4|1044|1042.8|1042.4|17769
1627288800000|2021-07-26 08:40:00|1044|1043.6|1043.4|1042.8|1044.8|1044.2|1042|1041.6|28583
1627289100000|2021-07-26 08:45:00|1043.6|1043|1043.2|1042.8|1044.4|1044|1043|1042.8|18334
1627289400000|2021-07-26 08:50:00|1043|1042.6|1042.2|1041.6|1043|1042.6|1042|1041.6|11589
1627289700000|2021-07-26 08:55:00|1042|1041.4|1043|1042.6|1043.4|1043|1041.6|1041|7433
1627290000000|2021-07-26 09:00:00|1042.8|1042.4|1042.8|1042.4|1043.4|1043|1042.2|1041.8|19405
1627290300000|2021-07-26 09:05:00|1043|1042.6|1046|1045.4|1046.4|1046|1043|1042.6|58224
1627290600000|2021-07-26 09:10:00|1045.8|1045.6|1047|1046.6|1047.4|1047|1045.6|1045.2|18023
1627290900000|2021-07-26 09:15:00|1047.2|1046.8|1045.2|1044.8|1047.8|1047.4|1045.2|1044.8|25974
1627291200000|2021-07-26 09:20:00|1045.4|1045|1047|1046.6|1047|1046.8|1045.4|1045|7110
1627291500000|2021-07-26 09:25:00|1046.8|1046.4|1046.6|1046|1047.6|1047.2|1046.2|1045.8|26572
1627291800000|2021-07-26 09:30:00|1046.8|1046.2|1048.4|1048|1048.6|1048|1045.6|1045|47093
1627292100000|2021-07-26 09:35:00|1048.6|1048.2|1048.8|1048.4|1049|1048.8|1047.8|1047.4|32199
1627292400000|2021-07-26 09:40:00|1049|1048.2|1049.6|1049.2|1049.6|1049.4|1048.2|1047.8|34072
1627292700000|2021-07-26 09:45:00|1049.8|1049.4|1049.8|1049.2|1050.2|1049.8|1049|1048.8|39928
1627293000000|2021-07-26 09:50:00|1049.6|1049.4|1049.6|1049.4|1051.2|1050.6|1049.2|1049|31675
1627293300000|2021-07-26 09:55:00|1049.8|1049.2|1049.2|1049|1050.4|1050|1049|1048.6|19426
1627293600000|2021-07-26 10:00:00|1049|1048.8|1050|1049.4|1050|1049.6|1048.4|1048.2|46943
1627293900000|2021-07-26 10:05:00|1049.8|1049.6|1049.6|1049.2|1050.4|1050|1049|1048.6|25544
1627294200000|2021-07-26 10:10:00|1049.8|1049.4|1050|1049.6|1050.4|1050|1049.6|1049.2|13433
1627294500000|2021-07-26 10:15:00|1049.8|1049.8|1049.6|1049|1049.8|1049.8|1048.8|1048.4|34759
1627294800000|2021-07-26 10:20:00|1049.8|1049.2|1050.6|1050.2|1050.6|1050.2|1049.2|1048.8|13193
1627295100000|2021-07-26 10:25:00|1050.8|1050|1051|1050.6|1051.6|1051.2|1050|1049.8|20865
1627295400000|2021-07-26 10:30:00|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.6|15608
1627295700000|2021-07-26 10:35:00|1051.2|1050.8|1050.8|1050.4|1052.2|1052|1050.6|1050.2|33388
1627296000000|2021-07-26 10:40:00|1050.6|1050.6|1051|1050.6|1051.6|1051.2|1050.4|1050|27145
1627296300000|2021-07-26 10:45:00|1050.8|1050.4|1051.6|1051.2|1051.8|1051.4|1050|1049.6|18071
1627296600000|2021-07-26 10:50:00|1051.8|1051.4|1051|1050.4|1052.8|1052.4|1050.6|1050.2|47305
1627296900000|2021-07-26 10:55:00|1051.2|1050.6|1050|1049.6|1051.2|1051|1049.8|1049.4|10183
1627297200000|2021-07-26 11:00:00|1051|1050.6|1051|1050.6|1051.8|1051.6|1050.8|1050.6|33340
1627297500000|2021-07-26 11:05:00|1051.2|1050.8|1050.2|1049.8|1051.2|1051|1050|1049.6|17253
1627297800000|2021-07-26 11:10:00|1050|1049.6|1050.2|1049.8|1051|1050.4|1049.8|1049.6|12658
1627298100000|2021-07-26 11:15:00|1050|1050|1049.8|1049.4|1050.8|1050.6|1049.6|1049.2|17820
1627298400000|2021-07-26 11:20:00|1049.6|1049.2|1050.6|1050.2|1050.8|1050.6|1049.2|1049|9693
1627298700000|2021-07-26 11:25:00|1050.8|1050.6|1052.4|1052|1052.4|1052|1050.8|1050.6|49770
1627299000000|2021-07-26 11:30:00|1052.2|1052.2|1052.8|1052.6|1053|1052.8|1052.2|1052|14916
1627299300000|2021-07-26 11:35:00|1053|1052.8|1054.4|1054.2|1055|1054.6|1052.8|1052.4|34704
1627299600000|2021-07-26 11:40:00|1054.6|1054.4|1053.8|1053.6|1055|1054.6|1053.6|1053.2|43403
1627299900000|2021-07-26 11:45:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1052.6|1052.2|34079
1627300200000|2021-07-26 11:50:00|1054.2|1053.8|1055.8|1055.2|1056|1055.8|1054.2|1053.8|25881
1627300500000|2021-07-26 11:55:00|1055.6|1055.4|1057|1056.6|1057|1056.8|1055.4|1055.2|16082
1627300800000|2021-07-26 12:00:00|1057.2|1056.4|1059.6|1059.2|1059.8|1059.4|1057|1056.4|15789
1627301100000|2021-07-26 12:05:00|1059.8|1059.4|1059.4|1059|1060.6|1060.2|1059.2|1058.8|45301
1627301400000|2021-07-26 12:10:00|1059.6|1059.2|1060.2|1059.6|1061|1060.8|1059.4|1059|22797
1627301700000|2021-07-26 12:15:00|1060|1059.8|1061.2|1060.8|1061.6|1061.2|1059.8|1059.2|10710
1627302000000|2021-07-26 12:20:00|1061.4|1060.6|1060.8|1060.6|1062.2|1061.8|1060.4|1060|19433
1627302300000|2021-07-26 12:25:00|1061|1060.4|1059.2|1058.8|1061|1060.6|1059.2|1058.8|34081
1627302600000|2021-07-26 12:30:00|1059.4|1059|1057|1056.4|1059.4|1059|1056.8|1056.2|9833
1627302900000|2021-07-26 12:35:00|1056.8|1056.2|1057.8|1057.2|1058.2|1058|1056.6|1056|22712
1627303200000|2021-07-26 12:40:00|1057.6|1057|1055.4|1055|1057.6|1057|1055.2|1055|29826
1627303500000|2021-07-26 12:45:00|1055.6|1055.2|1055.4|1054.8|1056.6|1056.2|1055|1054.6|17929
1627303800000|2021-07-26 12:50:00|1055.2|1055|1054.6|1054.4|1056.2|1055.6|1054.6|1054.2|32526
1627304100000|2021-07-26 12:55:00|1054.8|1054.6|1054.2|1053.8|1055.2|1054.8|1054|1053.6|27708
1627304400000|2021-07-26 13:00:00|1054|1053.6|1055.2|1054.8|1055.4|1055|1053.8|1053.6|14180
1627304700000|2021-07-26 13:05:00|1055|1054.6|1055|1054.4|1055.4|1054.8|1054.4|1054|42139
1627305000000|2021-07-26 13:10:00|1054.8|1054.6|1056|1055.4|1056.4|1056|1054.4|1054|39223
1627305300000|2021-07-26 13:15:00|1056.2|1055.6|1056.8|1056.6|1057.2|1057|1056|1055.6|18215
1627305600000|2021-07-26 13:20:00|1057|1056.4|1057.4|1057|1057.6|1057.4|1056.4|1056|9017
1627305900000|2021-07-26 13:25:00|1057.6|1057.2|1057.8|1057.2|1058.4|1058|1057.4|1057|19918
1627306200000|2021-07-26 13:30:00|1057.6|1057.4|1061.8|1061.2|1063.4|1063|1057.2|1057|268842
1627306500000|2021-07-26 13:35:00|1061.6|1061.4|1062.6|1062.2|1064.6|1064|1061|1060.4|64690
1627306800000|2021-07-26 13:40:00|1062.4|1062.4|1059.2|1058.8|1062.8|1062.4|1058.2|1057.6|75530
1627307100000|2021-07-26 13:45:00|1059.4|1059|1062.4|1062|1063.4|1063|1059.4|1059|66684
1627307400000|2021-07-26 13:50:00|1062.2|1061.8|1065|1064.6|1066|1065.6|1061.4|1061|99867
1627307700000|2021-07-26 13:55:00|1064.8|1064.4|1065.6|1065|1066|1065.8|1063.8|1063.4|78372
1627308000000|2021-07-26 14:00:00|1065.8|1065.2|1067.4|1066.8|1068.8|1068.4|1065.4|1064.8|117209
1627308300000|2021-07-26 14:05:00|1067.6|1067|1069.8|1069.2|1070|1069.6|1067.4|1067|43535
1627308600000|2021-07-26 14:10:00|1070|1069.4|1069|1068.6|1071.6|1071.4|1068.6|1068.2|53694
1627308900000|2021-07-26 14:15:00|1068.8|1068.4|1069.2|1068.8|1069.8|1069.4|1067|1066.8|54357
1627309200000|2021-07-26 14:20:00|1069.4|1069|1069.6|1069.2|1071|1070.6|1068.8|1068.2|100767
1627309500000|2021-07-26 14:25:00|1069.4|1069|1066|1065.8|1069.4|1069.2|1066|1065.6|38045
1627309800000|2021-07-26 14:30:00|1066.4|1066|1065|1064.6|1067|1066.6|1063.8|1063.6|23738
1627310100000|2021-07-26 14:35:00|1064.8|1064.4|1063.2|1062.6|1065.6|1065.2|1062.4|1062|16901
1627310400000|2021-07-26 14:40:00|1063|1062.4|1063.4|1063|1064.8|1064.4|1062.8|1062.4|18610
1627310700000|2021-07-26 14:45:00|1063.2|1062.8|1064.4|1064|1065.2|1064.8|1062.8|1062.4|76875
1627311000000|2021-07-26 14:50:00|1064.2|1063.8|1064.2|1063.6|1064.4|1064|1063|1062.8|48015
1627311300000|2021-07-26 14:55:00|1064.4|1063.8|1063.2|1062.8|1064.4|1064|1062.8|1062.4|35223
1627311600000|2021-07-26 15:00:00|1063.4|1063|1063|1062.6|1063.6|1063.4|1062.4|1062.2|52596
1627311900000|2021-07-26 15:05:00|1063.4|1062.8|1063.2|1062.8|1064.6|1064.2|1062.6|1062.2|148875
1627312200000|2021-07-26 15:10:00|1063.4|1063|1062.6|1062.2|1064|1063.8|1062.6|1062.2|61229
1627312500000|2021-07-26 15:15:00|1062.8|1062.4|1063.4|1063|1064.2|1063.8|1062.6|1062.2|63228
1627312800000|2021-07-26 15:20:00|1063.2|1063.2|1065|1064.6|1065.2|1065|1063.2|1063|76103
1627313100000|2021-07-26 15:25:00|1065.2|1064.8|1066.2|1065.8|1066.8|1066.2|1063.8|1063.6|126593
1627369200000|2021-07-27 07:00:00|1062.2|1060.2|1056|1055.4|1064.8|1062.4|1054.6|1053.4|180234
1627369500000|2021-07-27 07:05:00|1055.8|1055.2|1053.6|1052.8|1056.2|1055.6|1051.2|1050.6|133302
1627369800000|2021-07-27 07:10:00|1053.4|1053|1054.4|1054|1058.2|1057.6|1053.4|1053|60622
1627370100000|2021-07-27 07:15:00|1054.6|1054.2|1054.6|1053.8|1056.8|1056.2|1053.2|1052.6|86721
1627370400000|2021-07-27 07:20:00|1054.4|1054|1054.4|1053.6|1055.2|1054.8|1051.4|1051|104881
1627370700000|2021-07-27 07:25:00|1054.2|1053.4|1051.6|1051|1054.6|1054.4|1051.2|1050.6|45737
1627371000000|2021-07-27 07:30:00|1051.4|1050.8|1052.8|1052.4|1052.8|1052.4|1049.4|1048.8|90566
1627371300000|2021-07-27 07:35:00|1052.6|1052.2|1049.6|1048.8|1053.4|1053|1048.6|1048.2|46842
1627371600000|2021-07-27 07:40:00|1049.4|1049|1049|1048.6|1049.8|1049.2|1047.8|1047.4|24320
1627371900000|2021-07-27 07:45:00|1048.8|1048.4|1050.4|1050.2|1050.8|1050.6|1048.4|1048|53114
1627372200000|2021-07-27 07:50:00|1050.2|1050|1050.8|1050.2|1050.8|1050.2|1047.8|1047.2|65566
1627372500000|2021-07-27 07:55:00|1050.6|1050.4|1051.8|1051.4|1052|1051.8|1049|1048.4|71950
1627372800000|2021-07-27 08:00:00|1051.6|1051.2|1054|1053.4|1054.4|1054|1050.4|1049.8|36151
1627373100000|2021-07-27 08:05:00|1054.2|1053.6|1056.6|1056|1057|1056.8|1053.8|1053.4|66033
1627373400000|2021-07-27 08:10:00|1056.4|1056.2|1054.2|1053.8|1056.4|1056.2|1053.6|1053.4|43663
1627373700000|2021-07-27 08:15:00|1054|1053.6|1050.2|1049.8|1054.2|1053.8|1050.2|1049.8|34458
1627374000000|2021-07-27 08:20:00|1050.4|1050|1052.8|1052.2|1053|1052.6|1050.2|1049.6|153497
1627374300000|2021-07-27 08:25:00|1052.6|1052|1053.2|1052.8|1054|1053.4|1051.4|1051|100213
1627374600000|2021-07-27 08:30:00|1053.4|1053|1054|1053.6|1054.6|1054.4|1052.8|1052.4|15225
1627374900000|2021-07-27 08:35:00|1053.8|1053.4|1054.2|1053.6|1054.2|1054|1052.6|1052.4|18604
1627375200000|2021-07-27 08:40:00|1054|1053.4|1055.6|1055.2|1056.6|1056.2|1053|1052.6|29279
1627375500000|2021-07-27 08:45:00|1055.4|1055|1056|1055.6|1056.2|1055.8|1053.8|1053.4|32195
1627375800000|2021-07-27 08:50:00|1056.2|1055.8|1057|1056.8|1057.2|1056.8|1055.6|1055.2|33381
1627376100000|2021-07-27 08:55:00|1057.2|1057|1057|1056.6|1057.8|1057.4|1055.6|1055.2|70955
1627376400000|2021-07-27 09:00:00|1057.2|1056.4|1057|1056.4|1057.2|1057|1056|1055.6|24711
1627376700000|2021-07-27 09:05:00|1057.2|1056.6|1056.4|1056|1058|1057.6|1056.4|1056|21839
1627377000000|2021-07-27 09:10:00|1056.6|1056.2|1053.6|1053.2|1056.8|1056.4|1053.6|1053|22773
1627377300000|2021-07-27 09:15:00|1053.4|1053|1055|1054.6|1055.4|1054.8|1053.2|1053|33713
1627377600000|2021-07-27 09:20:00|1055.2|1054.8|1053.4|1053.2|1055.4|1055.2|1053.4|1053|11939
1627377900000|2021-07-27 09:25:00|1053.6|1053|1053|1052.6|1053.8|1053.4|1052.6|1052.2|35945
1627378200000|2021-07-27 09:30:00|1052.8|1052.4|1052.2|1051.8|1052.8|1052.4|1051|1050.6|43589
1627378500000|2021-07-27 09:35:00|1052|1051.6|1054.2|1053.8|1055|1054.8|1051.6|1051.2|17485
1627378800000|2021-07-27 09:40:00|1054.4|1054|1053|1052.8|1054.6|1054|1052.6|1052.4|15738
1627379100000|2021-07-27 09:45:00|1053.2|1053|1055|1054.6|1055.8|1055.2|1052.8|1052.4|77381
1627379400000|2021-07-27 09:50:00|1055.2|1054.8|1056.2|1055.8|1057.4|1056.8|1054.8|1054.4|101798
1627379700000|2021-07-27 09:55:00|1056|1055.6|1055.2|1055|1056.2|1055.8|1055|1054.4|33916
1627380000000|2021-07-27 10:00:00|1055.4|1055.2|1058.4|1058|1058.6|1058.4|1054.8|1054.2|128101
1627380300000|2021-07-27 10:05:00|1058.2|1057.8|1056.8|1056.2|1058.2|1058|1055.6|1055.4|27588
1627380600000|2021-07-27 10:10:00|1056.6|1056.4|1055.6|1055.2|1057|1056.8|1055.4|1055|5959
1627380900000|2021-07-27 10:15:00|1055.8|1055.4|1056.6|1056.4|1058.2|1057.8|1055.4|1055.2|39671
1627381200000|2021-07-27 10:20:00|1056.4|1056.2|1055.8|1055.4|1056.6|1056.4|1055.6|1055.2|51328
1627381500000|2021-07-27 10:25:00|1056|1055.6|1055.2|1054.8|1056.4|1056.2|1054.6|1054.2|32483
1627381800000|2021-07-27 10:30:00|1055.4|1055|1056|1055.8|1056.6|1056.2|1055|1054.6|26322
1627382100000|2021-07-27 10:35:00|1056.2|1056|1056|1055.4|1056.6|1056.4|1055.8|1055.4|62745
1627382400000|2021-07-27 10:40:00|1055.8|1055.2|1055.4|1055|1055.8|1055.4|1054.2|1054|21808
1627382700000|2021-07-27 10:45:00|1055.6|1055.4|1056|1055.8|1056.4|1056|1054|1053.8|44194
1627383000000|2021-07-27 10:50:00|1055.8|1055.6|1055.6|1055.2|1056|1055.6|1054.8|1054.4|10809
1627383300000|2021-07-27 10:55:00|1055.4|1055.4|1055.8|1055.4|1056|1055.6|1054|1053.4|105313
1627383600000|2021-07-27 11:00:00|1056|1055.2|1056.4|1056|1057|1056.8|1056|1055.2|62652
1627383900000|2021-07-27 11:05:00|1056.2|1055.8|1057.8|1057.4|1058|1057.8|1056.2|1055.8|46071
1627384200000|2021-07-27 11:10:00|1057.6|1057.2|1057|1056.4|1057.6|1057.2|1055.8|1055.6|28818
1627384500000|2021-07-27 11:15:00|1056.8|1056.6|1056.2|1055.8|1057|1056.8|1055.8|1055.6|44656
1627384800000|2021-07-27 11:20:00|1056.4|1056|1056|1055.4|1057|1056.6|1055.6|1055.2|13570
1627385100000|2021-07-27 11:25:00|1055.8|1055.6|1056.2|1055.8|1056.8|1056.6|1055.8|1055.6|6352
1627385400000|2021-07-27 11:30:00|1056.4|1056|1056.2|1055.8|1056.8|1056.4|1056|1055.6|17502
1627385700000|2021-07-27 11:35:00|1056|1055.6|1058|1057.6|1058.2|1058|1055.6|1055.4|74663
1627386000000|2021-07-27 11:40:00|1057.8|1057.4|1056.2|1055.8|1058|1057.6|1056.2|1055.6|10544
1627386300000|2021-07-27 11:45:00|1056|1056|1055.8|1055.4|1056|1056|1055.2|1054.6|26025
1627386600000|2021-07-27 11:50:00|1055.6|1055.2|1054.6|1054.4|1055.6|1055.4|1054.2|1053.8|58369
1627386900000|2021-07-27 11:55:00|1054.4|1054.2|1054.8|1054.4|1054.8|1054.6|1054.2|1053.8|25192
1627387200000|2021-07-27 12:00:00|1054.6|1054.2|1055|1054.6|1055.2|1055|1054.2|1053.8|27787
1627387500000|2021-07-27 12:05:00|1054.8|1054.4|1053.6|1053.2|1055.2|1054.8|1053.6|1053.2|39135
1627387800000|2021-07-27 12:10:00|1053.8|1053.4|1053.4|1053|1053.8|1053.6|1053|1052.8|21148
1627388100000|2021-07-27 12:15:00|1053.2|1053.2|1051.8|1051.4|1053.4|1053.2|1051.4|1051.2|99372
1627388400000|2021-07-27 12:20:00|1051.6|1051.2|1051|1050.8|1052.4|1052.2|1050.8|1050.6|33495
1627388700000|2021-07-27 12:25:00|1051.2|1051|1051.8|1051.4|1052|1051.6|1051|1050.6|68278
1627389000000|2021-07-27 12:30:00|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1050.8|1050.2|43275
1627389300000|2021-07-27 12:35:00|1051.2|1051.2|1051.8|1051.4|1051.8|1051.6|1051|1050.6|34339
1627389600000|2021-07-27 12:40:00|1052|1051.6|1052.4|1051.8|1052.6|1052.2|1051|1050.8|139677
1627389900000|2021-07-27 12:45:00|1052.6|1052|1053.2|1052.8|1053.6|1053.4|1052|1051.8|30883
1627390200000|2021-07-27 12:50:00|1053|1052.6|1054.6|1054.2|1054.6|1054.2|1052.8|1052.4|35242
1627390500000|2021-07-27 12:55:00|1054.4|1054|1056.2|1055.8|1056.4|1056|1053.8|1053.4|25928
1627390800000|2021-07-27 13:00:00|1056|1055.6|1054.6|1054.2|1056|1055.6|1053.8|1053.4|27009
1627391100000|2021-07-27 13:05:00|1054.8|1054.4|1054|1053.6|1055.2|1054.8|1053.8|1053.6|15940
1627391400000|2021-07-27 13:10:00|1053.8|1053.4|1050|1049.8|1054.8|1054.4|1050|1049.6|147396
1627391700000|2021-07-27 13:15:00|1050.2|1050|1049.4|1049|1050.6|1050.2|1049.2|1049|54255
1627392000000|2021-07-27 13:20:00|1049.6|1049.2|1049.6|1049|1050.6|1050.2|1049.2|1049|24964
1627392300000|2021-07-27 13:25:00|1049.4|1049.2|1050.4|1050|1050.8|1050.6|1049.4|1049.2|39022
1627392600000|2021-07-27 13:30:00|1050.2|1049.8|1050.6|1050|1050.6|1050|1046.4|1045.8|172682
1627392900000|2021-07-27 13:35:00|1050.8|1050.2|1049.2|1048.6|1052|1051.4|1047|1046.8|96914
1627393200000|2021-07-27 13:40:00|1049|1048.8|1048.2|1048|1049.8|1049.2|1046.6|1046.2|65786
1627393500000|2021-07-27 13:45:00|1048.4|1048.2|1049.6|1049.2|1050.8|1050.4|1047.4|1047|87471
1627393800000|2021-07-27 13:50:00|1049.8|1049.4|1049.4|1049|1051|1050.4|1048|1047.8|63948
1627394100000|2021-07-27 13:55:00|1049|1048.8|1047.4|1047|1050.6|1050.2|1046.8|1046.2|60264
1627394400000|2021-07-27 14:00:00|1047.2|1047.2|1048.6|1048.2|1050.4|1050|1047.2|1047.2|63874
1627394700000|2021-07-27 14:05:00|1048.8|1048.4|1051.6|1051.2|1052|1051.8|1048.8|1048.4|33795
1627395000000|2021-07-27 14:10:00|1051.4|1051|1049.2|1048.8|1051.8|1051.4|1049.2|1048.8|105616
1627395300000|2021-07-27 14:15:00|1049.4|1049|1050.8|1050.4|1050.8|1050.4|1048.6|1048.2|73094
1627395600000|2021-07-27 14:20:00|1050.6|1050.2|1054.8|1054.4|1055|1054.8|1050.6|1050.2|49383
1627395900000|2021-07-27 14:25:00|1054.6|1054.2|1056|1055.6|1056.8|1056.4|1054|1053.6|32899
1627396200000|2021-07-27 14:30:00|1055.8|1055.4|1056.2|1055.8|1056.6|1056.2|1054.2|1054|30810
1627396500000|2021-07-27 14:35:00|1056.4|1056|1056|1055.6|1057.6|1057.2|1055|1054.4|40758
1627396800000|2021-07-27 14:40:00|1055.8|1055.4|1056.2|1056|1058.6|1058.2|1055.4|1055.2|66391
1627397100000|2021-07-27 14:45:00|1056|1055.8|1055|1054.6|1056.8|1056.6|1054.2|1054|40124
1627397400000|2021-07-27 14:50:00|1055.2|1054.8|1057|1056.8|1057.4|1057.2|1055|1054.6|45473
1627397700000|2021-07-27 14:55:00|1057.2|1057|1060.4|1059.8|1060.8|1060.4|1057.2|1057|152092
1627398000000|2021-07-27 15:00:00|1060.2|1060|1061.6|1061.4|1062.2|1061.8|1059.8|1059.4|49828
1627398300000|2021-07-27 15:05:00|1061.4|1061.2|1060.6|1060.2|1062|1061.6|1060|1059.6|93644
1627398600000|2021-07-27 15:10:00|1060.4|1060|1062.4|1062.2|1062.6|1062.4|1060.2|1059.8|117297
1627398900000|2021-07-27 15:15:00|1062.6|1062.4|1062|1061.6|1063.6|1063.4|1061.8|1061.6|149706
1627399200000|2021-07-27 15:20:00|1062.2|1061.8|1062.2|1061.8|1063.4|1063|1061.6|1061.2|99251
1627399500000|2021-07-27 15:25:00|1062|1061.6|1060.6|1060.2|1062.8|1062.4|1060.2|1060|156794
1627455600000|2021-07-28 07:00:00|1085|1083.4|1097|1096.2|1098|1097.2|1084.2|1083.2|268007
1627455900000|2021-07-28 07:05:00|1096.8|1095.6|1101.4|1100.4|1102.8|1102.4|1094.2|1092.8|610354
1627456200000|2021-07-28 07:10:00|1101.6|1100.6|1103.8|1103.6|1110|1109.8|1098.2|1097.4|617480
1627456500000|2021-07-28 07:15:00|1104.2|1103.8|1102.6|1102|1105.4|1104.8|1100.8|1100.6|317833
1627456800000|2021-07-28 07:20:00|1102.4|1102.2|1107.4|1106.8|1107.6|1107.2|1101.4|1101|317453
1627457100000|2021-07-28 07:25:00|1107.6|1107|1104.2|1103.8|1108.4|1107.8|1103.2|1102.6|118992
1627457400000|2021-07-28 07:30:00|1104.4|1104|1103.6|1102.4|1108.6|1107.8|1101.8|1100.6|278370
1627457700000|2021-07-28 07:35:00|1103.4|1102.6|1095.8|1094.6|1104.2|1103.4|1094.6|1093.8|271442
1627458000000|2021-07-28 07:40:00|1095.6|1095|1086|1085.4|1095.6|1095.2|1086|1085.4|126828
1627458300000|2021-07-28 07:45:00|1085.8|1084.8|1084.2|1083.6|1090.8|1090|1084|1083.4|251943
1627458600000|2021-07-28 07:50:00|1084|1083.4|1084.8|1084|1085.2|1084.6|1080.6|1080.2|157041
1627458900000|2021-07-28 07:55:00|1085|1084.2|1078.8|1078.2|1085.6|1085.2|1077.6|1077|231779
1627459200000|2021-07-28 08:00:00|1078.6|1078|1070|1069.4|1078.8|1078.2|1066.6|1065.4|668128
1627459500000|2021-07-28 08:05:00|1069.8|1069.6|1067.8|1067|1075.4|1074.8|1065.4|1065|460532
1627459800000|2021-07-28 08:10:00|1067.6|1066.8|1062|1061.2|1069.2|1067.8|1061.4|1061|386340
1627460100000|2021-07-28 08:15:00|1062.2|1061.4|1059|1058.4|1063.2|1062.4|1053.8|1053.2|552257
1627460400000|2021-07-28 08:20:00|1058.8|1058|1056.4|1056|1060|1059.6|1055.2|1054.6|165581
1627460700000|2021-07-28 08:25:00|1056.6|1056.2|1062.4|1061.8|1062.6|1062|1054.2|1054|144851
1627461000000|2021-07-28 08:30:00|1063|1062.8|1063.8|1063.2|1066.4|1065.6|1058.2|1057.8|141825
1627461300000|2021-07-28 08:35:00|1063.6|1062.8|1069.8|1069.2|1069.8|1069.4|1062.8|1062.6|164592
1627461600000|2021-07-28 08:40:00|1070|1069.4|1060.8|1060.4|1071.6|1070.8|1060.4|1060|181532
1627461900000|2021-07-28 08:45:00|1061|1060.6|1061.4|1060.8|1061.6|1061|1057.8|1057.2|144125
1627462200000|2021-07-28 08:50:00|1061.2|1060.6|1061.8|1061.2|1065.6|1065|1061.2|1060.6|123608
1627462500000|2021-07-28 08:55:00|1062.2|1061.4|1067.6|1067.2|1068.4|1068|1062.2|1061.4|154984
1627462800000|2021-07-28 09:00:00|1067.4|1067|1064|1063.6|1067.6|1067.2|1064|1063.4|59533
1627463100000|2021-07-28 09:05:00|1063.8|1063.4|1063|1062.6|1065.4|1065.2|1059.8|1059.2|85591
1627463400000|2021-07-28 09:10:00|1063.2|1062.8|1062.2|1061.6|1063.6|1063|1060|1059.6|33965
1627463700000|2021-07-28 09:15:00|1062.4|1061.8|1063.4|1063.2|1065.4|1065|1062.4|1061.8|50819
1627464000000|2021-07-28 09:20:00|1063.2|1063|1062.4|1062|1064.4|1064|1062|1061.6|22729
1627464300000|2021-07-28 09:25:00|1062.2|1061.8|1061.2|1061|1062.2|1061.8|1060.2|1060|56017
1627464600000|2021-07-28 09:30:00|1061|1060.8|1062.6|1062|1064.4|1064.2|1061|1060.6|41789
1627464900000|2021-07-28 09:35:00|1062.4|1061.8|1064.2|1063.8|1065.4|1065|1059.8|1059.2|111102
1627465200000|2021-07-28 09:40:00|1064.4|1064|1066.2|1065.8|1069.2|1069|1063.8|1063.4|170852
1627465500000|2021-07-28 09:45:00|1066|1065.6|1063.6|1063.2|1066.2|1065.8|1062|1061.6|26530
1627465800000|2021-07-28 09:50:00|1063.4|1063|1063.2|1062.8|1065.4|1065.2|1062.4|1062|37088
1627466100000|2021-07-28 09:55:00|1063.4|1063|1064.8|1064.4|1064.8|1064.4|1062.8|1062.2|41272
1627466400000|2021-07-28 10:00:00|1064.6|1064.6|1066|1065.6|1066.4|1065.8|1063|1062.6|37166
1627466700000|2021-07-28 10:05:00|1066.2|1065.8|1067|1066.6|1067.4|1067.2|1065.4|1065|48573
1627467000000|2021-07-28 10:10:00|1067.2|1066.8|1064|1063.4|1067.6|1067.2|1063.2|1063|110321
1627467300000|2021-07-28 10:15:00|1064.2|1063.6|1063.8|1063.4|1064.2|1063.8|1061|1060.6|63632
1627467600000|2021-07-28 10:20:00|1063.6|1063.2|1066|1065.6|1066.2|1065.6|1062.6|1062.2|46200
1627467900000|2021-07-28 10:25:00|1066.2|1065.8|1066.4|1066|1067.2|1066.6|1064.8|1064.2|29893
1627468200000|2021-07-28 10:30:00|1066.2|1065.8|1067|1066.6|1068.6|1068.4|1066.2|1065.6|66754
1627468500000|2021-07-28 10:35:00|1067.2|1066.8|1066.8|1066.4|1068.2|1068|1065.2|1064.8|50263
1627468800000|2021-07-28 10:40:00|1066.6|1066.2|1066|1065.6|1066.8|1066.6|1065.8|1065.4|42319
1627469100000|2021-07-28 10:45:00|1065.8|1065.4|1065.2|1064.8|1066.6|1066.2|1065|1064.6|35860
1627469400000|2021-07-28 10:50:00|1065|1064.6|1066.2|1065.4|1067.8|1067.4|1064.2|1064|181161
1627469700000|2021-07-28 10:55:00|1066|1065.2|1064.6|1064.2|1066.2|1065.8|1064|1063.6|56030
1627470000000|2021-07-28 11:00:00|1065.6|1064|1060|1059.6|1065.6|1064.8|1059.8|1059.4|81140
1627470300000|2021-07-28 11:05:00|1059.8|1059.4|1056.8|1056.4|1060.4|1060.2|1056|1055.6|94591
1627470600000|2021-07-28 11:10:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1054.4|1054|115253
1627470900000|2021-07-28 11:15:00|1056.2|1055.8|1055.4|1054.8|1058.6|1058.2|1054.8|1054.4|71002
1627471200000|2021-07-28 11:20:00|1055.6|1055|1052.8|1052.4|1055.8|1055.2|1052.8|1052.4|75397
1627471500000|2021-07-28 11:25:00|1052.6|1052.2|1050.4|1050|1053.8|1053.2|1050|1049.6|111119
1627471800000|2021-07-28 11:30:00|1050.2|1050.2|1049.4|1049|1052|1051.2|1047.2|1047|128755
1627472100000|2021-07-28 11:35:00|1050|1049.2|1053.8|1053.4|1056.2|1055.6|1049.8|1049.2|69651
1627472400000|2021-07-28 11:40:00|1054|1053.6|1054.2|1053.8|1054.8|1054.4|1053|1052.6|30486
1627472700000|2021-07-28 11:45:00|1054|1053.6|1053|1052.2|1054.8|1054.4|1052.4|1051.8|35115
1627473000000|2021-07-28 11:50:00|1052.8|1052.4|1052.2|1051.6|1054.2|1053.8|1052|1051.4|35353
1627473300000|2021-07-28 11:55:00|1052|1051.8|1062.6|1061.8|1063.2|1062.4|1051.4|1051|345954
1627473600000|2021-07-28 12:00:00|1062.4|1062|1066|1065.6|1067|1066|1061.2|1060.4|118938
1627473900000|2021-07-28 12:05:00|1066.2|1065.8|1069|1068.2|1072|1071.6|1066.2|1065.8|212443
1627474200000|2021-07-28 12:10:00|1069.2|1068.4|1068.2|1067.4|1071.6|1071.2|1067.2|1066.6|215754
1627474500000|2021-07-28 12:15:00|1068|1067.2|1071.2|1070.8|1074|1073.8|1067.6|1067.2|192523
1627474800000|2021-07-28 12:20:00|1071|1070.6|1067.2|1066.8|1071.6|1071|1067|1066.6|106765
1627475100000|2021-07-28 12:25:00|1067.4|1067|1062.6|1062.2|1068.4|1067.8|1062.2|1061.8|85360
1627475400000|2021-07-28 12:30:00|1062.8|1062|1058.4|1057.8|1062.8|1062|1056.8|1056|74293
1627475700000|2021-07-28 12:35:00|1058.2|1057.4|1055.6|1055|1058.2|1057.4|1052.6|1052|100543
1627476000000|2021-07-28 12:40:00|1055.4|1054.8|1054.2|1053.6|1055.4|1054.8|1051.8|1051.4|85586
1627476300000|2021-07-28 12:45:00|1054|1053.8|1057|1056.4|1057.8|1057.4|1054|1053.6|47752
1627476600000|2021-07-28 12:50:00|1056.8|1056.2|1058.4|1058|1059.6|1059|1056.2|1055.6|28996
1627476900000|2021-07-28 12:55:00|1058.6|1057.8|1059.4|1059|1059.8|1059.2|1057.4|1057|38041
1627477200000|2021-07-28 13:00:00|1059.6|1059.2|1061|1060.4|1061.6|1061.2|1058.8|1058.4|51613
1627477500000|2021-07-28 13:05:00|1060.8|1060.6|1064.2|1063.6|1064.4|1064.2|1060.8|1060.4|69503
1627477800000|2021-07-28 13:10:00|1064|1063.4|1064.2|1063.6|1064.2|1064|1062|1061.6|50610
1627478100000|2021-07-28 13:15:00|1064|1063.4|1064|1063.6|1066|1065.6|1063.2|1062.8|76165
1627478400000|2021-07-28 13:20:00|1063.8|1063.4|1064.6|1064.2|1066.4|1066|1063.6|1063|33583
1627478700000|2021-07-28 13:25:00|1064.8|1064.4|1064|1063.6|1065.6|1065.2|1062.8|1062.6|54574
1627479000000|2021-07-28 13:30:00|1064.2|1063.4|1067.2|1066.6|1069.4|1069.2|1062.8|1062.4|258048
1627479300000|2021-07-28 13:35:00|1067.4|1066.8|1062|1061.4|1068.6|1068.2|1061|1060.4|80211
1627479600000|2021-07-28 13:40:00|1062.2|1061.6|1061|1060.6|1063.2|1062.8|1060|1059.8|128446
1627479900000|2021-07-28 13:45:00|1060.8|1060.4|1057.6|1057|1060.8|1060.4|1056.8|1056.4|110054
1627480200000|2021-07-28 13:50:00|1057.8|1057.2|1055.6|1055|1060.4|1060|1055.4|1055|329311
1627480500000|2021-07-28 13:55:00|1055.4|1055.4|1057|1056.6|1057.2|1056.8|1054.6|1054.2|63483
1627480800000|2021-07-28 14:00:00|1057.2|1056.4|1051.2|1050.6|1057.6|1057.2|1050.8|1050.2|113078
1627481100000|2021-07-28 14:05:00|1051|1050.8|1051.8|1051.2|1052.8|1052.4|1050.2|1050|141535
1627481400000|2021-07-28 14:10:00|1052|1051.4|1049.4|1049|1052|1051.6|1048.8|1048.6|144324
1627481700000|2021-07-28 14:15:00|1049.2|1048.8|1046.4|1046|1051|1050.6|1046|1045.6|216415
1627482000000|2021-07-28 14:20:00|1046.6|1046.2|1047|1046.6|1049|1048.6|1046.2|1045.8|80356
1627482300000|2021-07-28 14:25:00|1046.8|1046.8|1047|1046.4|1050.2|1049.8|1046|1045.6|215152
1627482600000|2021-07-28 14:30:00|1046.8|1046.6|1047.4|1047|1052|1051.6|1046.4|1045.8|232608
1627482900000|2021-07-28 14:35:00|1047.2|1046.8|1051.8|1051.2|1054.2|1053.6|1047|1046.8|113012
1627483200000|2021-07-28 14:40:00|1051.6|1051|1054|1053.8|1054.8|1054.6|1051|1050.4|66431
1627483500000|2021-07-28 14:45:00|1053.8|1053.6|1057|1056.8|1057|1056.8|1053.8|1053.6|80120
1627483800000|2021-07-28 14:50:00|1057.2|1057|1056|1055.6|1058.6|1058.4|1055.6|1055.2|67139
1627484100000|2021-07-28 14:55:00|1056.2|1055.8|1051|1050.6|1056.2|1056|1050.2|1049.6|109543
1627484400000|2021-07-28 15:00:00|1050.8|1050.4|1047.4|1047|1050.8|1050.4|1047.4|1047|61557
1627484700000|2021-07-28 15:05:00|1047.2|1046.8|1046.8|1046.4|1048.2|1048|1046.6|1046.4|101116
1627485000000|2021-07-28 15:10:00|1046.6|1046.6|1049.2|1048.8|1050.4|1050|1046.4|1046|82598
1627485300000|2021-07-28 15:15:00|1049|1048.6|1048.2|1047.8|1049.6|1049.2|1047.4|1047.2|78910
1627485600000|2021-07-28 15:20:00|1048.4|1048|1051.8|1051.4|1052.2|1051.8|1048|1047.6|175198
1627485900000|2021-07-28 15:25:00|1052.2|1051.6|1051.4|1050.8|1053.8|1053.4|1051.2|1050.8|118331
1627542000000|2021-07-29 07:00:00|1068.2|1066.6|1054.8|1053.8|1070|1068.2|1052.4|1051.2|220810
1627542300000|2021-07-29 07:05:00|1054.6|1053.6|1062.2|1061.2|1063|1062|1053.6|1053.2|114326
1627542600000|2021-07-29 07:10:00|1062.4|1061.4|1068.4|1068|1069|1068.2|1060.4|1060|160137
1627542900000|2021-07-29 07:15:00|1068.2|1067.8|1072.4|1071.8|1072.6|1072|1065.6|1065|190219
1627543200000|2021-07-29 07:20:00|1072.6|1071.4|1072|1071.6|1072.6|1071.6|1066.8|1066.4|124091
1627543500000|2021-07-29 07:25:00|1072.2|1071.8|1064.8|1064|1073.4|1072.8|1064.4|1063.8|120121
1627543800000|2021-07-29 07:30:00|1064.6|1064.2|1060.2|1059.6|1066.6|1066|1059.2|1058.6|223848
1627544100000|2021-07-29 07:35:00|1060.4|1059.8|1057.6|1057|1064.2|1063.8|1056.8|1056.4|116361
1627544400000|2021-07-29 07:40:00|1057.4|1056.8|1054|1053.4|1057.8|1057.2|1052.8|1052.2|195488
1627544700000|2021-07-29 07:45:00|1054.6|1053.6|1054|1053.2|1055|1054.8|1049|1048.4|255383
1627545000000|2021-07-29 07:50:00|1053.8|1053.6|1055|1054.4|1056.2|1055.6|1049.8|1049.4|117639
1627545300000|2021-07-29 07:55:00|1055.2|1054.6|1056.8|1056|1057.2|1056.6|1054.6|1054|38798
1627545600000|2021-07-29 08:00:00|1057|1056.2|1063|1062.6|1063|1062.6|1057|1056.2|69102
1627545900000|2021-07-29 08:05:00|1063.2|1062.8|1063|1062.4|1065|1064.6|1060.6|1060|119138
1627546200000|2021-07-29 08:10:00|1062.8|1062.2|1062.8|1062.2|1063.8|1063.2|1061.6|1061|33064
1627546500000|2021-07-29 08:15:00|1063|1062.4|1063|1062.4|1063.6|1063.2|1061.2|1060.6|60561
1627546800000|2021-07-29 08:20:00|1063.2|1062.6|1062.2|1061.6|1067.4|1067|1062|1061.4|94821
1627547100000|2021-07-29 08:25:00|1062.4|1061.8|1064.8|1064.2|1064.8|1064.2|1061.4|1061|13347
1627547400000|2021-07-29 08:30:00|1065|1064.4|1065.2|1064.8|1066.2|1065.6|1063.2|1062.8|42205
1627547700000|2021-07-29 08:35:00|1065|1064.6|1064.6|1064|1066.4|1066.2|1063.8|1063.4|29680
1627548000000|2021-07-29 08:40:00|1064.4|1064.4|1065.2|1065|1066|1065.8|1063.2|1062.8|57015
1627548300000|2021-07-29 08:45:00|1065.4|1065.2|1067.2|1066.6|1067.2|1067|1065.4|1065|25866
1627548600000|2021-07-29 08:50:00|1067.4|1066.8|1070.8|1070.2|1071|1070.6|1067|1066.8|82297
1627548900000|2021-07-29 08:55:00|1070.6|1070|1069.4|1068.8|1070.6|1070.2|1068.4|1068|56386
1627549200000|2021-07-29 09:00:00|1069.2|1069|1070.6|1070.2|1071.4|1071.2|1069.2|1068.8|95985
1627549500000|2021-07-29 09:05:00|1070.4|1070.4|1071.4|1071|1072.6|1072.4|1070.4|1070.2|117258
1627549800000|2021-07-29 09:10:00|1071.2|1070.8|1074.4|1074|1074.8|1074.6|1070.8|1070.6|120199
1627550100000|2021-07-29 09:15:00|1074.6|1074.2|1074.6|1074|1076|1075.6|1073.2|1073|168674
1627550400000|2021-07-29 09:20:00|1074.8|1074.2|1079|1078.4|1079|1078.6|1074.8|1074.2|108537
1627550700000|2021-07-29 09:25:00|1078.8|1078.2|1079|1078.6|1079.2|1078.8|1077.6|1077|60250
1627551000000|2021-07-29 09:30:00|1079.2|1078.8|1081.6|1081.2|1083.2|1082.8|1079|1078.8|95092
1627551300000|2021-07-29 09:35:00|1081.8|1081.4|1082.8|1082.4|1083.8|1083.6|1081.6|1081.2|114347
1627551600000|2021-07-29 09:40:00|1083|1082.6|1080.4|1080|1083.2|1082.8|1080.4|1080|40268
1627551900000|2021-07-29 09:45:00|1080.6|1080.2|1083.6|1083.2|1083.6|1083.2|1079.8|1079.4|54286
1627552200000|2021-07-29 09:50:00|1083.4|1083|1080.8|1080.4|1083.4|1083|1080.6|1080.2|43788
1627552500000|2021-07-29 09:55:00|1081|1080.6|1083.2|1082.6|1083.2|1083|1081|1080.6|316091
1627552800000|2021-07-29 10:00:00|1083|1082.8|1083.8|1083.4|1085.4|1085|1083|1082.6|104728
1627553100000|2021-07-29 10:05:00|1083.6|1083.2|1085|1084.6|1085.6|1085.4|1083.2|1083|37436
1627553400000|2021-07-29 10:10:00|1085.2|1084.8|1083|1082.6|1086.2|1085.8|1083|1082.6|99064
1627553700000|2021-07-29 10:15:00|1083.2|1082.4|1086.4|1086|1086.4|1086|1083|1082.4|53363
1627554000000|2021-07-29 10:20:00|1086.6|1085.8|1087.6|1087|1088.2|1087.8|1085.6|1085.2|62954
1627554300000|2021-07-29 10:25:00|1087.4|1086.8|1085.8|1085.4|1087.4|1086.8|1084.8|1084.2|42885
1627554600000|2021-07-29 10:30:00|1085.6|1085.2|1091|1090.6|1091.2|1091|1085|1084.6|186874
1627554900000|2021-07-29 10:35:00|1091.2|1090.8|1090.8|1090.4|1091.4|1091.2|1089|1088.6|69562
1627555200000|2021-07-29 10:40:00|1091|1090.2|1086.8|1086.4|1091|1090.2|1086.4|1086.2|21132
1627555500000|2021-07-29 10:45:00|1087|1086.8|1088.8|1088.4|1088.8|1088.4|1086.4|1086|41652
1627555800000|2021-07-29 10:50:00|1088.6|1088.2|1089.2|1088.8|1089.8|1089.4|1088.6|1088.2|39905
1627556100000|2021-07-29 10:55:00|1089|1088.6|1090.4|1090|1091.6|1091|1088.8|1088.4|48033
1627556400000|2021-07-29 11:00:00|1089.8|1089|1087.8|1087.4|1091.4|1091|1087.4|1087|192220
1627556700000|2021-07-29 11:05:00|1088|1087.6|1090.8|1090.4|1092|1091.6|1087.6|1087.4|72899
1627557000000|2021-07-29 11:10:00|1091|1090.6|1089.6|1089.2|1091|1090.6|1089.2|1088.8|26265
1627557300000|2021-07-29 11:15:00|1089.4|1089|1090.2|1089.8|1091.2|1090.8|1089|1088.8|24369
1627557600000|2021-07-29 11:20:00|1090|1089.6|1089.8|1089.4|1090.6|1090.2|1088.4|1088.2|51741
1627557900000|2021-07-29 11:25:00|1090|1089.6|1092.2|1092|1092.2|1092|1089.6|1089.2|78813
1627558200000|2021-07-29 11:30:00|1092|1091.8|1089.2|1088.6|1092.2|1092|1087.6|1087.2|100886
1627558500000|2021-07-29 11:35:00|1089.4|1088.8|1086.6|1086.2|1090|1089.4|1086.4|1086|28323
1627558800000|2021-07-29 11:40:00|1086.8|1086.4|1088|1087.4|1088|1087.6|1084.4|1084.2|66521
1627559100000|2021-07-29 11:45:00|1087.8|1087.2|1086.6|1086.2|1088|1087.6|1086.4|1086|9343
1627559400000|2021-07-29 11:50:00|1086.8|1086.4|1086.2|1086|1088.8|1088.2|1086.2|1085.8|45418
1627559700000|2021-07-29 11:55:00|1086|1085.8|1085.2|1084.6|1086.2|1085.8|1083.2|1082.8|60396
1627560000000|2021-07-29 12:00:00|1085|1084|1084|1083.6|1087.2|1086.6|1083.8|1083.4|116514
1627560300000|2021-07-29 12:05:00|1083.8|1083.4|1083.2|1082.8|1085|1084.6|1081.8|1081.6|19186
1627560600000|2021-07-29 12:10:00|1083|1082.6|1081.2|1080.8|1083.2|1082.8|1081.2|1080.8|25936
1627560900000|2021-07-29 12:15:00|1081|1081|1083|1082.6|1083|1082.6|1080.4|1080|40302
1627561200000|2021-07-29 12:20:00|1082.8|1082.4|1083.4|1082.8|1083.6|1083.2|1082|1081.4|48382
1627561500000|2021-07-29 12:25:00|1083.2|1082.6|1083.4|1082.8|1084.2|1083.8|1081.8|1081.4|31130
1627561800000|2021-07-29 12:30:00|1083.6|1083|1082.6|1082.2|1083.6|1083.2|1078.8|1078.4|40584
1627562100000|2021-07-29 12:35:00|1082.4|1082|1080|1079.6|1083.2|1083|1079.4|1079|40189
1627562400000|2021-07-29 12:40:00|1080.2|1079.8|1084.4|1084|1085.2|1084.6|1079.4|1079|146394
1627562700000|2021-07-29 12:45:00|1084.6|1083.8|1087.4|1086.8|1088|1087.6|1084|1083.6|53846
1627563000000|2021-07-29 12:50:00|1087.6|1087.4|1085.2|1084.8|1088|1087.6|1085.2|1084.8|28199
1627563300000|2021-07-29 12:55:00|1085|1084.6|1086.2|1085.8|1086.6|1086.2|1084.2|1083.8|52699
1627563600000|2021-07-29 13:00:00|1086|1085.6|1089|1088.6|1089.8|1089.4|1085.8|1085.2|45299
1627563900000|2021-07-29 13:05:00|1089.2|1088.8|1088|1087.6|1090|1089.6|1088|1087.6|82598
1627564200000|2021-07-29 13:10:00|1088.2|1087.8|1086.6|1086.2|1088.4|1088|1085.6|1085.2|38482
1627564500000|2021-07-29 13:15:00|1086.4|1086|1086.8|1086.4|1087.6|1087|1085.8|1085.6|23613
1627564800000|2021-07-29 13:20:00|1086.6|1086.2|1085|1084.6|1086.6|1086.2|1084|1083.6|54820
1627565100000|2021-07-29 13:25:00|1085.2|1084.8|1085.6|1085.2|1087.4|1086.8|1084.4|1084.2|61705
1627565400000|2021-07-29 13:30:00|1085.4|1085|1080.4|1080|1089|1088.6|1080.2|1079.8|216148
1627565700000|2021-07-29 13:35:00|1080.2|1079.8|1081.2|1080.8|1082.4|1081.8|1078.2|1077.6|126944
1627566000000|2021-07-29 13:40:00|1081.4|1081|1080|1079.4|1085.6|1085|1080|1079.4|89597
1627566300000|2021-07-29 13:45:00|1079.6|1079.2|1078.4|1077.8|1079.8|1079.2|1076.8|1076.2|82343
1627566600000|2021-07-29 13:50:00|1078.6|1078|1079|1078.4|1081|1080.4|1075.4|1075|74495
1627566900000|2021-07-29 13:55:00|1078.8|1078.2|1078.6|1078|1080.8|1080.2|1077.8|1077.4|52704
1627567200000|2021-07-29 14:00:00|1078.4|1077.8|1078|1077.4|1081|1080.8|1077.4|1077|63211
1627567500000|2021-07-29 14:05:00|1078.2|1077.6|1078.8|1078.2|1078.8|1078.2|1075.2|1074.6|83660
1627567800000|2021-07-29 14:10:00|1079|1078.4|1079.8|1079.4|1080.4|1080|1078.4|1078|68367
1627568100000|2021-07-29 14:15:00|1079.6|1079.2|1081.4|1081|1083|1082.6|1079.4|1078.8|92639
1627568400000|2021-07-29 14:20:00|1081.2|1080.8|1080.2|1080|1082.2|1082|1079.4|1079.2|71201
1627568700000|2021-07-29 14:25:00|1080.4|1080.2|1084.8|1084.2|1085|1084.6|1080.4|1080.2|151167
1627569000000|2021-07-29 14:30:00|1084.6|1084|1086.8|1086.2|1087.6|1087.2|1083.8|1083.2|96639
1627569300000|2021-07-29 14:35:00|1087|1086.4|1086.2|1085.8|1088.2|1087.8|1086|1085.4|102323
1627569600000|2021-07-29 14:40:00|1086.4|1086|1086.6|1086.2|1087.6|1087.4|1085.6|1085.2|69479
1627569900000|2021-07-29 14:45:00|1086.8|1086|1086.6|1086|1087.8|1087.4|1086|1085.8|80897
1627570200000|2021-07-29 14:50:00|1086.4|1085.8|1086|1085.6|1086.4|1086|1085|1084.6|43119
1627570500000|2021-07-29 14:55:00|1085.8|1085.4|1082.8|1082.4|1086|1085.8|1082.2|1082|147154
1627570800000|2021-07-29 15:00:00|1083|1082.6|1081.6|1081.2|1083.6|1083.4|1081.2|1080.8|71988
1627571100000|2021-07-29 15:05:00|1081.4|1081|1084.8|1084.4|1085|1084.8|1081.2|1081|118583
1627571400000|2021-07-29 15:10:00|1084.6|1084.2|1085.2|1084.8|1086|1085.6|1084.4|1084.2|131400
1627571700000|2021-07-29 15:15:00|1085.4|1085|1084.2|1083.8|1086.6|1086.4|1084|1083.8|91667
1627572000000|2021-07-29 15:20:00|1084|1083.6|1085.6|1085.2|1085.8|1085.6|1084|1083.6|112220
1627572300000|2021-07-29 15:25:00|1085.8|1085.4|1085.8|1085.4|1086.8|1086.6|1084.6|1084.2|203844
1627628400000|2021-07-30 07:00:00|1079.8|1078.4|1081|1080|1084.6|1083|1079.4|1078.4|239543
1627628700000|2021-07-30 07:05:00|1080.8|1079.8|1077.8|1077|1081|1080|1075.2|1074.4|72360
1627629000000|2021-07-30 07:10:00|1077.6|1076.8|1076.4|1075.8|1077.8|1077|1071.6|1071|125384
1627629300000|2021-07-30 07:15:00|1076.2|1075.6|1076|1075.4|1078.8|1078|1073.2|1072.6|229777
1627629600000|2021-07-30 07:20:00|1075.8|1075.2|1071.6|1071|1077.2|1076.8|1070.8|1070|230285
1627629900000|2021-07-30 07:25:00|1071.8|1071.2|1069.2|1068.8|1072.8|1072|1068.4|1067.8|88248
1627630200000|2021-07-30 07:30:00|1069|1068.6|1069.4|1068.8|1070.8|1070.2|1066.8|1066.4|95578
1627630500000|2021-07-30 07:35:00|1069.2|1068.6|1069.4|1068.8|1069.6|1069|1067.2|1066.8|64537
1627630800000|2021-07-30 07:40:00|1069.6|1069|1066.6|1066.2|1070|1069.4|1066.4|1066|11542
1627631100000|2021-07-30 07:45:00|1066.8|1066.4|1065.8|1065.2|1067.8|1067|1064|1063.6|60530
1627631400000|2021-07-30 07:50:00|1066|1065.4|1067.6|1067.2|1067.6|1067.2|1065.2|1064.6|30251
1627631700000|2021-07-30 07:55:00|1067.4|1067|1068.4|1068|1068.8|1068.6|1066.8|1066.4|54937
1627632000000|2021-07-30 08:00:00|1068.6|1068.2|1069.2|1068.8|1070.4|1070.2|1067.2|1066.6|37048
1627632300000|2021-07-30 08:05:00|1069.4|1069|1073.2|1072.8|1073.6|1073.2|1069.4|1069|127537
1627632600000|2021-07-30 08:10:00|1073.4|1073|1074|1073.6|1074.2|1073.8|1072.4|1072|45860
1627632900000|2021-07-30 08:15:00|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073|1072.6|13918
1627633200000|2021-07-30 08:20:00|1074.4|1074|1076|1075.6|1076.8|1076.4|1073.8|1073.2|110642
1627633500000|2021-07-30 08:25:00|1076.2|1075.8|1076.4|1076|1076.4|1076|1073.8|1073.4|114747
1627633800000|2021-07-30 08:30:00|1076.6|1076.2|1074.4|1074|1077|1076.6|1074|1073.6|40683
1627634100000|2021-07-30 08:35:00|1074.2|1073.8|1073.2|1072.8|1075.2|1074.8|1072.8|1072.4|32450
1627634400000|2021-07-30 08:40:00|1073|1072.6|1075.4|1075|1076|1075.8|1072.4|1072.2|38956
1627634700000|2021-07-30 08:45:00|1075.2|1074.8|1074.2|1073.8|1076.2|1075.8|1073|1072.6|88287
1627635000000|2021-07-30 08:50:00|1074.4|1074|1073.6|1073.2|1075|1074.8|1072.8|1072.4|73115
1627635300000|2021-07-30 08:55:00|1073.8|1073.4|1074.6|1074.2|1075.6|1075|1073.8|1073.4|48840
1627635600000|2021-07-30 09:00:00|1074.8|1074.4|1072.8|1072.4|1075.4|1075|1072.2|1071.8|51298
1627635900000|2021-07-30 09:05:00|1072.6|1072.2|1072.6|1072.2|1073.4|1073|1072.2|1071.8|55915
1627636200000|2021-07-30 09:10:00|1072.8|1072.4|1071.4|1071|1073.2|1073|1069.8|1069.6|59269
1627636500000|2021-07-30 09:15:00|1071.6|1071.2|1069.8|1069.6|1072.4|1072|1069.6|1069|27864
1627636800000|2021-07-30 09:20:00|1070|1069.8|1069.8|1069.4|1070.8|1070.6|1069|1068.6|24704
1627637100000|2021-07-30 09:25:00|1070|1069.6|1071.4|1071|1071.8|1071.2|1069.8|1069.4|22370
1627637400000|2021-07-30 09:30:00|1071.2|1070.8|1071.6|1071.2|1072.6|1072|1070.4|1070|22606
1627637700000|2021-07-30 09:35:00|1071.8|1071.4|1070.6|1070.2|1072|1071.8|1069.4|1069|17979
1627638000000|2021-07-30 09:40:00|1070.8|1070.4|1071|1070.6|1071.6|1071.2|1070.2|1069.8|15153
1627638300000|2021-07-30 09:45:00|1071.2|1070.8|1069.4|1069|1073.4|1073.2|1069|1068.4|164524
1627638600000|2021-07-30 09:50:00|1069.2|1068.8|1068.4|1068|1069.6|1069.2|1067.4|1067.2|40854
1627638900000|2021-07-30 09:55:00|1068.2|1068.2|1067.2|1066.8|1068.6|1068.2|1066.8|1066.4|74497
1627639200000|2021-07-30 10:00:00|1067|1066.6|1068.8|1068.2|1069.2|1068.6|1066.4|1066|106272
1627639500000|2021-07-30 10:05:00|1068.6|1068.4|1070.8|1070.4|1072|1071.4|1068.4|1068|61193
1627639800000|2021-07-30 10:10:00|1071|1070.6|1070|1069.8|1071.2|1070.8|1069.4|1069|51887
1627640100000|2021-07-30 10:15:00|1070.2|1070|1073.4|1073|1073.6|1073.4|1070.2|1070|26006
1627640400000|2021-07-30 10:20:00|1073.6|1073.4|1071.8|1071.2|1074.6|1074.2|1071.4|1070.8|35895
1627640700000|2021-07-30 10:25:00|1072|1071.4|1069.8|1069.4|1072|1071.6|1069.8|1069.4|20325
1627641000000|2021-07-30 10:30:00|1070|1069.6|1070.4|1070|1071.4|1070.8|1069.8|1069.6|30175
1627641300000|2021-07-30 10:35:00|1070.6|1070.2|1071.2|1070.6|1071.8|1071.4|1070|1069.8|6084
1627641600000|2021-07-30 10:40:00|1071|1070.8|1071.6|1071.2|1072.4|1071.8|1071|1070.6|27724
1627641900000|2021-07-30 10:45:00|1071.4|1071|1070.8|1070.4|1071.6|1071.2|1069.8|1069.6|22853
1627642200000|2021-07-30 10:50:00|1070.6|1070.2|1071.4|1071|1071.8|1071.6|1070|1069.8|37385
1627642500000|2021-07-30 10:55:00|1071.6|1071.2|1071.4|1071|1072|1071.6|1070.2|1070|29119
1627642800000|2021-07-30 11:00:00|1070.8|1070.2|1070|1069.6|1071.4|1071|1068.8|1068.2|103070
1627643100000|2021-07-30 11:05:00|1069.8|1069.4|1069.2|1068.6|1070|1069.6|1068.8|1068.4|24570
1627643400000|2021-07-30 11:10:00|1069.4|1068.8|1070|1069.6|1070.2|1069.8|1068.4|1068|24149
1627643700000|2021-07-30 11:15:00|1070.2|1069.8|1070.2|1069.8|1071|1070.6|1069.6|1069.2|9442
1627644000000|2021-07-30 11:20:00|1070|1069.6|1070|1069.8|1070.4|1070|1068.6|1068.2|12500
1627644300000|2021-07-30 11:25:00|1070.2|1070|1070.2|1069.8|1071.4|1071|1069.8|1069.4|20578
1627644600000|2021-07-30 11:30:00|1070|1069.6|1068.4|1068|1070.4|1070|1067.6|1067.2|28252
1627644900000|2021-07-30 11:35:00|1068.6|1068.2|1068.2|1067.8|1070|1069.6|1068|1067.6|50746
1627645200000|2021-07-30 11:40:00|1068.4|1068|1067.2|1066.8|1068.8|1068.4|1065.8|1065.4|44116
1627645500000|2021-07-30 11:45:00|1066.8|1066.6|1066.2|1065.6|1067.6|1067.2|1065.8|1065.2|10860
1627645800000|2021-07-30 11:50:00|1066|1065.8|1066.6|1066.2|1067.2|1067|1065.6|1065.2|33789
1627646100000|2021-07-30 11:55:00|1066.8|1066.4|1065.8|1065.4|1067.6|1067.2|1065.6|1065.4|34808
1627646400000|2021-07-30 12:00:00|1066|1065.6|1065|1064.4|1066.2|1066|1064.4|1064|49952
1627646700000|2021-07-30 12:05:00|1064.8|1064.2|1067.4|1067|1067.4|1067.2|1064.2|1063.8|28177
1627647000000|2021-07-30 12:10:00|1067.2|1066.8|1067.6|1067|1068|1067.8|1066.8|1066.4|25035
1627647300000|2021-07-30 12:15:00|1067.4|1066.8|1067.2|1067|1067.4|1067|1066|1065.6|88438
1627647600000|2021-07-30 12:20:00|1067.4|1067.2|1065.4|1065|1067.6|1067.2|1065.2|1065|14875
1627647900000|2021-07-30 12:25:00|1065.2|1065.2|1064.8|1064.4|1066|1065.6|1064.8|1064.4|17251
1627648200000|2021-07-30 12:30:00|1065|1064.6|1067.4|1067|1068|1067.8|1065|1064.6|71522
1627648500000|2021-07-30 12:35:00|1067.2|1066.8|1067.8|1067.4|1068.4|1068|1066|1065.8|41407
1627648800000|2021-07-30 12:40:00|1067.6|1067.2|1068.2|1068|1068.4|1068|1067.4|1067|5024
1627649100000|2021-07-30 12:45:00|1068.4|1067.8|1068.6|1068.2|1068.6|1068.4|1066.2|1065.8|27429
1627649400000|2021-07-30 12:50:00|1068.4|1068|1069|1068.6|1069.8|1069.4|1068|1067.6|42330
1627649700000|2021-07-30 12:55:00|1069.2|1068.8|1069.6|1069.2|1070|1069.8|1069.2|1068.6|13231
1627650000000|2021-07-30 13:00:00|1069.2|1069|1066.6|1066.2|1069.6|1069.2|1066|1065.6|27473
1627650300000|2021-07-30 13:05:00|1066.4|1066|1067.6|1067|1068|1067.6|1066.4|1065.8|24763
1627650600000|2021-07-30 13:10:00|1067.8|1067.2|1067|1066.8|1068.2|1067.8|1066.4|1066|8438
1627650900000|2021-07-30 13:15:00|1066.8|1066.6|1067.6|1067.2|1068.2|1067.8|1066.8|1066.4|30055
1627651200000|2021-07-30 13:20:00|1067.4|1067|1068.8|1068.4|1069.4|1069|1067.2|1066.6|24270
1627651500000|2021-07-30 13:25:00|1068.6|1068.2|1069.4|1069|1069.4|1069|1067.8|1067.4|19220
1627651800000|2021-07-30 13:30:00|1069.6|1068.8|1071|1070.4|1072.8|1072.6|1067.4|1067|197240
1627652100000|2021-07-30 13:35:00|1070.8|1070.2|1072.2|1071.6|1072.6|1072.2|1069.6|1069.2|52021
1627652400000|2021-07-30 13:40:00|1072|1071.4|1073.2|1072.8|1073.8|1073.4|1071.2|1070.8|64755
1627652700000|2021-07-30 13:45:00|1073|1072.6|1077.2|1076.8|1077.8|1077.6|1072.4|1072|109723
1627653000000|2021-07-30 13:50:00|1077.4|1077|1077.4|1077|1077.6|1077.2|1074.6|1074.4|48601
1627653300000|2021-07-30 13:55:00|1077.6|1077.2|1076.2|1075.4|1077.8|1077.4|1076.2|1075.4|30201
1627653600000|2021-07-30 14:00:00|1076.4|1075.6|1076.6|1076|1078|1077.6|1075.8|1075.2|74409
1627653900000|2021-07-30 14:05:00|1076.4|1075.8|1074.8|1074.2|1077.2|1076.8|1074.4|1073.8|27154
1627654200000|2021-07-30 14:10:00|1075|1074.4|1075.8|1075.4|1075.8|1075.4|1073.4|1073|46979
1627654500000|2021-07-30 14:15:00|1075.6|1075|1072|1071.4|1075.6|1075|1071.6|1071.4|42865
1627654800000|2021-07-30 14:20:00|1071.8|1071.6|1073|1072.8|1073.2|1073|1071.2|1071|20865
1627655100000|2021-07-30 14:25:00|1072.8|1072.6|1072.8|1072.4|1074|1073.6|1072|1071.6|41002
1627655400000|2021-07-30 14:30:00|1073|1072.6|1071|1070.8|1073.2|1072.6|1070.2|1069.8|49738
1627655700000|2021-07-30 14:35:00|1070.8|1070.6|1071.4|1071|1071.6|1071.2|1070|1069.6|45999
1627656000000|2021-07-30 14:40:00|1071.2|1070.8|1069.8|1069.4|1072.2|1072|1068.4|1068.2|39528
1627656300000|2021-07-30 14:45:00|1070|1069.6|1069.2|1068.6|1070.8|1070.4|1069|1068.6|19310
1627656600000|2021-07-30 14:50:00|1069|1068.8|1068.6|1068|1069.8|1069.2|1067.6|1067.2|52030
1627656900000|2021-07-30 14:55:00|1068.4|1068.2|1067.2|1066.8|1068.8|1068.4|1067|1066.6|19275
1627657200000|2021-07-30 15:00:00|1067.4|1067|1068.6|1068.2|1068.6|1068.2|1066.4|1066.2|45513
1627657500000|2021-07-30 15:05:00|1068.4|1068|1070|1069.6|1070|1069.6|1068|1067.8|41082
1627657800000|2021-07-30 15:10:00|1069.8|1069.4|1069.4|1069.2|1070|1069.8|1069|1068.8|34412
1627658100000|2021-07-30 15:15:00|1069.2|1069|1068.6|1068.2|1070|1069.8|1068.4|1068|50591
1627658400000|2021-07-30 15:20:00|1068.8|1068.4|1068.2|1067.8|1069.2|1069|1068|1067.8|61800
1627658700000|2021-07-30 15:25:00|1068.4|1068|1068.2|1067.6|1069|1068.6|1066.8|1066.4|170192
1627887600000|2021-08-02 07:00:00|1053.4|1052|1059.4|1058.4|1063.2|1061.8|1053.4|1052|244938
1627887900000|2021-08-02 07:05:00|1059.8|1058.6|1061.2|1060.2|1064.8|1064.2|1059.4|1058.4|66365
1627888200000|2021-08-02 07:10:00|1061|1060|1066.6|1065.8|1068|1067.4|1060.8|1060|195555
1627888500000|2021-08-02 07:15:00|1066.8|1066|1071.4|1070.8|1071.4|1070.8|1066.6|1066|63400
1627888800000|2021-08-02 07:20:00|1071.2|1070.6|1072.4|1071.6|1072.6|1072.2|1068.6|1068|53872
1627889100000|2021-08-02 07:25:00|1072.6|1071.8|1074.2|1073.4|1074.4|1073.8|1070.2|1069.8|41185
1627889400000|2021-08-02 07:30:00|1074|1073.2|1073.4|1072.8|1076.6|1076.2|1072.8|1072.2|60010
1627889700000|2021-08-02 07:35:00|1073.2|1072.6|1074|1073.4|1074.2|1073.6|1072|1071.4|57923
1627890000000|2021-08-02 07:40:00|1074.2|1073.6|1071.6|1071|1075.8|1075.4|1070.8|1070.4|118286
1627890300000|2021-08-02 07:45:00|1071.8|1071.2|1071.8|1071.2|1073.8|1073.2|1070.2|1070|40953
1627890600000|2021-08-02 07:50:00|1072|1071.4|1068|1067.6|1072.2|1071.8|1066.6|1066.2|59392
1627890900000|2021-08-02 07:55:00|1067.8|1067.4|1066.6|1066|1068.2|1067.6|1065.6|1064.8|77908
1627891200000|2021-08-02 08:00:00|1066.4|1065.8|1067.2|1066.6|1069|1068.4|1065.8|1065.4|57480
1627891500000|2021-08-02 08:05:00|1067|1066.8|1066.8|1066.2|1069|1068.6|1066.2|1065.8|57386
1627891800000|2021-08-02 08:10:00|1066.6|1066.4|1065.4|1065|1067.6|1067|1065.2|1064.8|46892
1627892100000|2021-08-02 08:15:00|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1063.6|1063.2|27292
1627892400000|2021-08-02 08:20:00|1065.6|1065.2|1066.2|1065.8|1066.4|1066|1063.8|1063.6|9918
1627892700000|2021-08-02 08:25:00|1066.4|1066|1064.8|1064.4|1066.8|1066.4|1064.6|1064.2|64466
1627893000000|2021-08-02 08:30:00|1064.6|1064.2|1064.2|1063.8|1065.2|1064.8|1063.4|1063|14817
1627893300000|2021-08-02 08:35:00|1064|1063.6|1066.6|1066.2|1066.8|1066.4|1063.2|1063|27358
1627893600000|2021-08-02 08:40:00|1066.8|1066.6|1067.4|1067|1068.4|1068|1066.4|1066|33454
1627893900000|2021-08-02 08:45:00|1067.2|1066.8|1066.6|1066.2|1068.2|1067.8|1066.4|1066.2|26434
1627894200000|2021-08-02 08:50:00|1066.8|1066.4|1067.2|1066.8|1068.2|1067.8|1066.4|1066.2|27061
1627894500000|2021-08-02 08:55:00|1067.4|1066.6|1068.8|1068.4|1069|1068.4|1066.6|1066.4|15291
1627894800000|2021-08-02 09:00:00|1068.6|1068.2|1067.6|1067.2|1068.8|1068.4|1066.4|1066|31356
1627895100000|2021-08-02 09:05:00|1067.4|1067|1069.2|1068.8|1069.2|1068.8|1067.2|1067|29885
1627895400000|2021-08-02 09:10:00|1069|1068.6|1067.4|1067|1069|1068.8|1067|1066.8|60894
1627895700000|2021-08-02 09:15:00|1067.2|1066.8|1068.4|1068|1068.8|1068.4|1066.2|1066|28936
1627896000000|2021-08-02 09:20:00|1068.2|1067.8|1067.6|1067.2|1068.2|1067.8|1066.4|1066|15561
1627896300000|2021-08-02 09:25:00|1067.8|1067.4|1067.8|1067.4|1068.6|1068.2|1066.6|1066.2|26353
1627896600000|2021-08-02 09:30:00|1067.6|1067.2|1069.8|1069.4|1070.2|1069.8|1067.4|1067|34592
1627896900000|2021-08-02 09:35:00|1070|1069.6|1070.6|1070.2|1071.4|1070.8|1069.8|1069.4|19193
1627897200000|2021-08-02 09:40:00|1070.8|1070.4|1069.8|1069.6|1071.6|1071.2|1069.4|1069.2|74186
1627897500000|2021-08-02 09:45:00|1070|1069.8|1068.4|1068|1070.2|1069.8|1068|1067.8|28996
1627897800000|2021-08-02 09:50:00|1068.2|1067.8|1069.6|1069|1070|1069.6|1067.4|1067.2|46646
1627898100000|2021-08-02 09:55:00|1069.8|1069.2|1067|1066.6|1069.8|1069.4|1066.8|1066.4|11836
1627898400000|2021-08-02 10:00:00|1066.8|1066.4|1062.2|1062|1066.8|1066.4|1062|1061.6|51445
1627898700000|2021-08-02 10:05:00|1062.4|1061.8|1063|1062.6|1063.2|1062.6|1061.6|1061.2|19589
1627899000000|2021-08-02 10:10:00|1062.8|1062.4|1063.4|1063|1063.8|1063.6|1061.6|1061.4|49469
1627899300000|2021-08-02 10:15:00|1063.2|1062.8|1062.6|1062|1064.4|1063.8|1062|1061.6|20542
1627899600000|2021-08-02 10:20:00|1062.4|1061.8|1062.8|1062.4|1063.2|1062.8|1061.8|1061.4|12380
1627899900000|2021-08-02 10:25:00|1063|1062.2|1063.4|1063|1064|1063.6|1062.2|1061.8|15037
1627900200000|2021-08-02 10:30:00|1063.6|1063.2|1062.8|1062.4|1063.6|1063.2|1062.6|1062.2|21398
1627900500000|2021-08-02 10:35:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1061.8|1061.4|10716
1627900800000|2021-08-02 10:40:00|1063|1062.6|1063.2|1062.8|1064.4|1064|1062.4|1062.2|28666
1627901100000|2021-08-02 10:45:00|1063|1062.6|1064|1063.6|1064.6|1064.4|1062.2|1061.8|17897
1627901400000|2021-08-02 10:50:00|1063.8|1063.4|1064.8|1064.4|1065|1064.6|1063.2|1063|10297
1627901700000|2021-08-02 10:55:00|1064.6|1064.2|1062.4|1062|1065|1064.6|1062.2|1062|21014
1627902000000|2021-08-02 11:00:00|1062.6|1062.2|1061.8|1061.2|1063.4|1062.8|1061.4|1061.2|28375
1627902300000|2021-08-02 11:05:00|1061.6|1061.4|1061.4|1061|1062|1061.6|1061|1060.8|18585
1627902600000|2021-08-02 11:10:00|1061.2|1060.8|1064.2|1063.8|1064.2|1064|1061|1060.8|22098
1627902900000|2021-08-02 11:15:00|1064|1064|1064.4|1064|1065|1064.8|1063.4|1063.2|19502
1627903200000|2021-08-02 11:20:00|1064.2|1064.2|1063.8|1063.4|1065|1064.6|1063.6|1063.4|26927
1627903500000|2021-08-02 11:25:00|1063.6|1063.2|1062.8|1062.4|1063.8|1063.4|1061.8|1061.6|19933
1627903800000|2021-08-02 11:30:00|1063|1062.6|1065.2|1064.8|1065.4|1064.8|1062.6|1062.4|19048
1627904100000|2021-08-02 11:35:00|1065|1064.6|1065.2|1064.8|1065.6|1065.2|1064.2|1064|10441
1627904400000|2021-08-02 11:40:00|1065.4|1064.6|1063.8|1063.6|1065.4|1065|1063.6|1063.4|10259
1627904700000|2021-08-02 11:45:00|1063.6|1063.4|1064|1063.6|1064.8|1064.4|1063.4|1063|16900
1627905000000|2021-08-02 11:50:00|1063.8|1063.8|1064.4|1064|1064.6|1064|1063|1062.8|7603
1627905300000|2021-08-02 11:55:00|1064.2|1063.8|1063.2|1062.8|1064.2|1064|1063|1062.8|11529
1627905600000|2021-08-02 12:00:00|1063|1063|1064|1063.6|1065|1064.6|1062.8|1062.6|27095
1627905900000|2021-08-02 12:05:00|1064.2|1063.8|1063.6|1063.2|1064.6|1064.2|1063.4|1063.2|9728
1627906200000|2021-08-02 12:10:00|1063.8|1063.4|1064.6|1064.4|1065.6|1065.2|1063.2|1063|23711
1627906500000|2021-08-02 12:15:00|1064.8|1064.6|1064|1063.6|1065.2|1064.8|1063.6|1063.2|27099
1627906800000|2021-08-02 12:20:00|1063.8|1063.4|1062.8|1062.4|1064|1063.6|1062.6|1062.2|14106
1627907100000|2021-08-02 12:25:00|1062.6|1062.2|1063.2|1062.8|1063.6|1063|1062.4|1062|18514
1627907400000|2021-08-02 12:30:00|1063.4|1063|1061.8|1061.4|1063.8|1063.2|1061|1060.6|38589
1627907700000|2021-08-02 12:35:00|1062|1061.6|1061.8|1061.4|1062.2|1062|1061.4|1061|15055
1627908000000|2021-08-02 12:40:00|1062|1061.6|1060.6|1060.4|1062.4|1062|1060.6|1060.4|26650
1627908300000|2021-08-02 12:45:00|1060.8|1060.6|1058.2|1058|1061|1060.8|1058.2|1058|109866
1627908600000|2021-08-02 12:50:00|1058.4|1058.2|1058.8|1058.4|1059.2|1058.8|1058|1057.8|29131
1627908900000|2021-08-02 12:55:00|1058.6|1058.6|1060.6|1060.4|1062|1061.4|1058.6|1058.6|27537
1627909200000|2021-08-02 13:00:00|1060.8|1060.2|1060.6|1060.2|1062.2|1061.8|1060.4|1060|32192
1627909500000|2021-08-02 13:05:00|1060.4|1060|1059.8|1059.4|1061.8|1061.4|1059.6|1059.4|43250
1627909800000|2021-08-02 13:10:00|1060|1059.6|1059.8|1059.4|1060.6|1060.2|1059.2|1059|27717
1627910100000|2021-08-02 13:15:00|1059.6|1059.6|1060.4|1060|1060.4|1060|1059.2|1059|11471
1627910400000|2021-08-02 13:20:00|1060.2|1059.8|1060.4|1060.2|1060.6|1060.2|1059.6|1059.2|8333
1627910700000|2021-08-02 13:25:00|1060.6|1060|1060.4|1060|1061|1060.6|1059.2|1059|22155
1627911000000|2021-08-02 13:30:00|1060.2|1059.8|1060.4|1060.2|1063.6|1063.2|1058|1057.6|150051
1627911300000|2021-08-02 13:35:00|1060.6|1060.4|1064.4|1064|1065.6|1065.4|1060.6|1060.4|147349
1627911600000|2021-08-02 13:40:00|1064.6|1064.2|1067.4|1066.8|1068|1067.8|1064.6|1064.2|93046
1627911900000|2021-08-02 13:45:00|1067.2|1067|1073|1072.6|1073|1072.8|1067|1066.4|119926
1627912200000|2021-08-02 13:50:00|1073.2|1072.8|1070.2|1069.8|1074|1073.6|1069.4|1069|100927
1627912500000|2021-08-02 13:55:00|1069.4|1069.2|1068.4|1068|1069.4|1069.2|1067.8|1067.4|107613
1627912800000|2021-08-02 14:00:00|1068.2|1067.8|1066.2|1065.8|1070|1069.6|1065.6|1065.2|185162
1627913100000|2021-08-02 14:05:00|1066|1065.6|1067|1066.4|1067.2|1066.6|1063.4|1062.8|40449
1627913400000|2021-08-02 14:10:00|1066.8|1066.2|1063.2|1062.8|1067|1066.6|1063|1062.6|33889
1627913700000|2021-08-02 14:15:00|1063|1063|1060.2|1059.8|1064|1063.4|1059.6|1059.2|37478
1627914000000|2021-08-02 14:20:00|1060|1059.6|1059|1058.4|1060.2|1059.6|1057|1056.8|39486
1627914300000|2021-08-02 14:25:00|1059.2|1058.6|1059.4|1059|1062.2|1062|1058.6|1058.2|64543
1627914600000|2021-08-02 14:30:00|1059.6|1059.2|1060.8|1060.4|1061|1060.6|1059.6|1059|15074
1627914900000|2021-08-02 14:35:00|1061|1060.6|1060.4|1060|1061.8|1061.2|1060|1059.6|14452
1627915200000|2021-08-02 14:40:00|1060.2|1059.8|1058.6|1058.2|1061|1060.6|1058.6|1058|14922
1627915500000|2021-08-02 14:45:00|1058.8|1058.4|1057.6|1057.2|1059.2|1058.8|1057.4|1057.2|39168
1627915800000|2021-08-02 14:50:00|1057.4|1057.4|1057.6|1057.2|1058.8|1058.4|1056.8|1056.6|82959
1627916100000|2021-08-02 14:55:00|1057.4|1057|1056|1055.6|1057.4|1057|1055.6|1055.4|56215
1627916400000|2021-08-02 15:00:00|1055.8|1055.8|1057.6|1057.2|1057.8|1057.4|1055.8|1055.8|65084
1627916700000|2021-08-02 15:05:00|1057.4|1057|1056.4|1056.2|1058|1057.6|1056.2|1055.8|74123
1627917000000|2021-08-02 15:10:00|1056.6|1056.4|1054.4|1054|1056.6|1056.4|1054.2|1054|134744
1627917300000|2021-08-02 15:15:00|1054.2|1053.8|1053|1052.6|1054.4|1054|1052|1051.8|109325
1627917600000|2021-08-02 15:20:00|1053.2|1052.8|1053.2|1053|1053.6|1053.2|1052.2|1051.8|55597
1627917900000|2021-08-02 15:25:00|1053|1052.8|1051.4|1051|1053.4|1053.2|1051.4|1051|121741
1627974000000|2021-08-03 07:00:00|1053.2|1051.4|1055.2|1054.4|1056.4|1055.4|1051.2|1050.2|126874
1627974300000|2021-08-03 07:05:00|1055.4|1054.6|1056.4|1055.4|1057.8|1057|1052.8|1052|62249
1627974600000|2021-08-03 07:10:00|1056.2|1055.2|1056.2|1055.6|1057.4|1056.8|1054.8|1054.2|38566
1627974900000|2021-08-03 07:15:00|1056.4|1055.8|1059.6|1059|1059.6|1059|1056|1055.4|99433
1627975200000|2021-08-03 07:20:00|1059.4|1059.2|1056.4|1055.8|1060|1059.4|1055.8|1055.2|42571
1627975500000|2021-08-03 07:25:00|1056.2|1055.6|1056.2|1055.6|1058.4|1057.8|1055.2|1054.6|31658
1627975800000|2021-08-03 07:30:00|1056|1055.4|1058.8|1058|1059.8|1059.4|1055.2|1054.4|48809
1627976100000|2021-08-03 07:35:00|1059|1058.2|1060|1059.4|1061.6|1061|1059|1058.2|138626
1627976400000|2021-08-03 07:40:00|1060.2|1059.6|1060|1059.6|1061.8|1061.4|1058.8|1058.4|56470
1627976700000|2021-08-03 07:45:00|1060.2|1059.4|1059|1058.4|1060.6|1060.2|1058.2|1057.8|44453
1627977000000|2021-08-03 07:50:00|1059.2|1058.6|1059|1058.8|1059.6|1059|1057.6|1057.4|95278
1627977300000|2021-08-03 07:55:00|1058.8|1058.6|1057.4|1057|1059.4|1059|1057.2|1057|41228
1627977600000|2021-08-03 08:00:00|1057.6|1057.2|1057.8|1057.4|1058.2|1057.8|1056.2|1055.8|37629
1627977900000|2021-08-03 08:05:00|1057.6|1057.2|1055.2|1054.8|1058|1057.6|1055.2|1054.8|34351
1627978200000|2021-08-03 08:10:00|1055|1054.6|1055.4|1054.8|1055.8|1055.4|1054.4|1054|53063
1627978500000|2021-08-03 08:15:00|1055.2|1055|1054.6|1054.2|1055.8|1055.4|1054|1053.6|114032
1627978800000|2021-08-03 08:20:00|1054.8|1054.4|1053.6|1053.2|1054.8|1054.6|1053.2|1052.6|23804
1627979100000|2021-08-03 08:25:00|1053.4|1053|1053.2|1052.8|1055|1054.6|1053.2|1052.8|22953
1627979400000|2021-08-03 08:30:00|1053|1052.6|1053.8|1053.2|1054.4|1054|1052.8|1052.4|55528
1627979700000|2021-08-03 08:35:00|1053.6|1053.4|1053.6|1053.2|1054.4|1053.8|1053|1052.6|22295
1627980000000|2021-08-03 08:40:00|1053.4|1053|1052|1051.6|1053.4|1053|1051.2|1051|79091
1627980300000|2021-08-03 08:45:00|1052.2|1051.8|1054|1053.6|1054|1053.8|1052|1051.6|28310
1627980600000|2021-08-03 08:50:00|1053.8|1053.4|1052.2|1051.6|1053.8|1053.4|1051.8|1051.4|29822
1627980900000|2021-08-03 08:55:00|1052.4|1051.8|1052.6|1052.2|1053.4|1053|1052|1051.6|30245
1627981200000|2021-08-03 09:00:00|1052.2|1052|1052.2|1051.8|1053.2|1052.8|1052|1051.6|44129
1627981500000|2021-08-03 09:05:00|1052|1051.6|1050.8|1050.4|1052.2|1051.8|1050.6|1050.2|21900
1627981800000|2021-08-03 09:10:00|1050.6|1050.2|1051|1050.6|1051.6|1051.4|1050.4|1050|48017
1627982100000|2021-08-03 09:15:00|1050.8|1050.8|1052.4|1052|1052.6|1052.2|1050.6|1050.2|17181
1627982400000|2021-08-03 09:20:00|1052.2|1051.8|1051.4|1051|1053.4|1053|1051.4|1051|58554
1627982700000|2021-08-03 09:25:00|1051.6|1051.2|1054.6|1054.2|1054.6|1054.4|1051.6|1051.2|14486
1627983000000|2021-08-03 09:30:00|1054.4|1054|1056|1055.6|1056|1055.8|1053.4|1053.2|24236
1627983300000|2021-08-03 09:35:00|1056.2|1055.8|1054.6|1054|1056.2|1055.8|1054.2|1054|25222
1627983600000|2021-08-03 09:40:00|1054.4|1054.2|1054.6|1054.2|1055.2|1054.8|1053.6|1053|7045
1627983900000|2021-08-03 09:45:00|1054.8|1054.4|1053.4|1053|1055|1054.6|1053|1052.6|9281
1627984200000|2021-08-03 09:50:00|1053.2|1053.2|1053.6|1053.2|1054|1053.8|1053.2|1052.8|10081
1627984500000|2021-08-03 09:55:00|1053.4|1053|1054.6|1054.2|1055|1054.6|1053.4|1053|13569
1627984800000|2021-08-03 10:00:00|1054.4|1054|1054.4|1054|1055|1054.6|1053.2|1053|10796
1627985100000|2021-08-03 10:05:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1053.8|1053.4|6259
1627985400000|2021-08-03 10:10:00|1054.8|1054.4|1053.6|1053.2|1055|1054.4|1053.4|1053.2|16990
1627985700000|2021-08-03 10:15:00|1053.8|1053.4|1054.2|1053.8|1054.6|1054.2|1053.4|1053|10897
1627986000000|2021-08-03 10:20:00|1054|1053.6|1054.6|1054.2|1055|1054.6|1053.6|1053.2|14435
1627986300000|2021-08-03 10:25:00|1054.4|1054|1053.6|1053.2|1054.4|1054|1053.4|1053.2|5678
1627986600000|2021-08-03 10:30:00|1053.8|1053.4|1054|1053.6|1054.4|1054.2|1053.2|1053|28331
1627986900000|2021-08-03 10:35:00|1054.2|1053.8|1056.2|1055.8|1056.6|1056.2|1054.2|1053.8|14482
1627987200000|2021-08-03 10:40:00|1056|1055.6|1055.8|1055.2|1056.2|1056|1055.6|1055.2|20329
1627987500000|2021-08-03 10:45:00|1055.6|1055.4|1056|1055.6|1056.2|1055.8|1054.8|1054.6|6355
1627987800000|2021-08-03 10:50:00|1056.2|1055.8|1057.6|1057.2|1057.6|1057.2|1056|1055.8|12541
1627988100000|2021-08-03 10:55:00|1057.8|1057.4|1057.4|1057|1058.2|1057.8|1056.8|1056.6|15630
1627988400000|2021-08-03 11:00:00|1057|1057.2|1058.2|1057.6|1058.6|1058.2|1056.8|1056.2|110596
1627988700000|2021-08-03 11:05:00|1058|1057.8|1060|1059.6|1060|1059.8|1057.8|1057.6|25847
1627989000000|2021-08-03 11:10:00|1059.8|1059.4|1059.2|1058.6|1059.8|1059.6|1059|1058.6|12775
1627989300000|2021-08-03 11:15:00|1059|1058.8|1061.6|1061.2|1061.8|1061.4|1058.8|1058.4|38766
1627989600000|2021-08-03 11:20:00|1061.4|1061|1062|1061.6|1062.4|1062|1061.2|1061|46888
1627989900000|2021-08-03 11:25:00|1061.8|1061.4|1064.4|1064|1065|1064.6|1061|1060.8|194278
1627990200000|2021-08-03 11:30:00|1064.6|1064.2|1063.6|1063.4|1064.8|1064.4|1063.4|1063|37396
1627990500000|2021-08-03 11:35:00|1063.8|1063.2|1063.6|1063.2|1064|1063.6|1063|1062.8|30800
1627990800000|2021-08-03 11:40:00|1063.4|1063|1062.2|1061.8|1063.4|1063|1061.8|1061.6|78240
1627991100000|2021-08-03 11:45:00|1062.4|1062|1062.8|1062.4|1063.4|1063|1062.2|1061.8|46715
1627991400000|2021-08-03 11:50:00|1063|1062.6|1063.2|1062.8|1064.2|1063.8|1062.6|1062.2|34309
1627991700000|2021-08-03 11:55:00|1063|1062.6|1062|1061.6|1063.2|1062.8|1061.8|1061.4|15791
1627992000000|2021-08-03 12:00:00|1062.2|1061.8|1058.8|1058.4|1062.4|1062|1058.6|1058.2|60858
1627992300000|2021-08-03 12:05:00|1058.6|1058.2|1058|1057.4|1058.6|1058.2|1057.4|1056.8|36625
1627992600000|2021-08-03 12:10:00|1057.8|1057.2|1057.8|1057.4|1058.2|1057.8|1056.2|1055.8|21975
1627992900000|2021-08-03 12:15:00|1058|1057.6|1056|1055.6|1058|1057.8|1055.8|1055.4|17457
1627993200000|2021-08-03 12:20:00|1055.8|1055.4|1052.4|1052.2|1055.8|1055.4|1051.8|1051.4|70277
1627993500000|2021-08-03 12:25:00|1052.6|1052.4|1053.2|1052.8|1054|1053.6|1052.6|1052|28988
1627993800000|2021-08-03 12:30:00|1053|1052.6|1054.2|1053.6|1054.6|1054.2|1052.8|1052.4|17316
1627994100000|2021-08-03 12:35:00|1054|1053.4|1052.8|1052.2|1054.4|1054|1052|1051.8|25373
1627994400000|2021-08-03 12:40:00|1052.6|1052|1052.6|1052.2|1053.4|1053|1051.8|1051.4|36356
1627994700000|2021-08-03 12:45:00|1052.4|1052|1052.6|1052.2|1052.8|1052.4|1051.6|1051.4|21639
1627995000000|2021-08-03 12:50:00|1052.8|1052.4|1051.8|1051.4|1053|1052.6|1051.2|1050.8|24281
1627995300000|2021-08-03 12:55:00|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.2|1051|20195
1627995600000|2021-08-03 13:00:00|1051.8|1051.4|1051|1050.6|1052|1051.6|1050.8|1050.6|23703
1627995900000|2021-08-03 13:05:00|1050.8|1050.4|1051.2|1050.8|1051.6|1051.2|1050.6|1050.4|38361
1627996200000|2021-08-03 13:10:00|1051|1050.6|1051.6|1051|1052|1051.6|1049.8|1049.4|35222
1627996500000|2021-08-03 13:15:00|1051.4|1050.8|1051.4|1050.8|1051.4|1051|1050.2|1050|26022
1627996800000|2021-08-03 13:20:00|1051.2|1050.6|1051|1050.6|1052|1051.6|1050.6|1050.2|117840
1627997100000|2021-08-03 13:25:00|1051.2|1050.8|1051|1050.6|1052|1051.6|1050.8|1050.2|29391
1627997400000|2021-08-03 13:30:00|1051.2|1050.8|1050.6|1050|1053.2|1053|1049.6|1049.2|111193
1627997700000|2021-08-03 13:35:00|1050.4|1050.2|1043|1042.4|1050.4|1050.2|1041.6|1041|209617
1627998000000|2021-08-03 13:40:00|1042.8|1042.2|1040|1039.4|1043.6|1043.2|1038.6|1038.2|120532
1627998300000|2021-08-03 13:45:00|1039.8|1039.2|1036.2|1035.6|1039.8|1039.2|1035.6|1035.2|117403
1627998600000|2021-08-03 13:50:00|1036.4|1035.8|1037.2|1036.6|1038|1037.6|1034.8|1034.4|160647
1627998900000|2021-08-03 13:55:00|1037|1036.4|1038.8|1038|1039|1038.4|1036.2|1035.6|68377
1627999200000|2021-08-03 14:00:00|1039|1038.2|1042.4|1041.8|1043.4|1043|1038.6|1038.2|67139
1627999500000|2021-08-03 14:05:00|1042.2|1041.6|1040|1039.6|1042.4|1041.8|1039.2|1038.6|68332
1627999800000|2021-08-03 14:10:00|1039.8|1039.4|1040.4|1040|1042.4|1041.8|1038.4|1038|73391
1628000100000|2021-08-03 14:15:00|1040.6|1040.2|1045.4|1045|1045.6|1045|1040.4|1040|38844
1628000400000|2021-08-03 14:20:00|1045.2|1044.8|1046.2|1045.8|1046.8|1046.4|1044|1043.8|56353
1628000700000|2021-08-03 14:25:00|1046.4|1046|1046|1045.4|1047.4|1047.2|1045.6|1045.4|24314
1628001000000|2021-08-03 14:30:00|1045.8|1045.6|1043.8|1043.4|1047.4|1046.8|1043.2|1042.8|139533
1628001300000|2021-08-03 14:35:00|1043.6|1043.2|1044.2|1043.6|1044.6|1044.2|1042.2|1041.8|85173
1628001600000|2021-08-03 14:40:00|1044|1043.4|1045.6|1045|1045.8|1045.4|1043.4|1043|20748
1628001900000|2021-08-03 14:45:00|1045.4|1045.2|1047.2|1046.8|1047.4|1047|1045.4|1045|33140
1628002200000|2021-08-03 14:50:00|1047.4|1047|1045|1044.6|1047.6|1047.2|1044.6|1044.4|47087
1628002500000|2021-08-03 14:55:00|1044.8|1044.4|1043|1042.6|1045|1044.6|1042.8|1042.4|57496
1628002800000|2021-08-03 15:00:00|1042.8|1042.4|1043.2|1042.8|1044.6|1044.2|1042.6|1042.2|73658
1628003100000|2021-08-03 15:05:00|1043.4|1043|1045.8|1045.4|1045.8|1045.6|1042.8|1042.2|69294
1628003400000|2021-08-03 15:10:00|1045.6|1045.6|1045.8|1045.6|1046.6|1046|1045.4|1045|54143
1628003700000|2021-08-03 15:15:00|1046|1045.4|1045|1044.8|1046.2|1045.8|1044.2|1044|97456
1628004000000|2021-08-03 15:20:00|1045.2|1044.6|1046.6|1046.2|1047.2|1046.8|1045.2|1044.6|76784
1628004300000|2021-08-03 15:25:00|1046.8|1046.4|1047.8|1047.2|1048.2|1047.8|1046.4|1046|82500
1628060400000|2021-08-04 07:00:00|1051|1050|1055.2|1054.8|1058|1057.4|1050.2|1049|217889
1628060700000|2021-08-04 07:05:00|1055.4|1055|1056.4|1055.8|1056.8|1056|1053.2|1052.4|112927
1628061000000|2021-08-04 07:10:00|1056.2|1055.6|1055.6|1055|1057.8|1057.4|1054.8|1054.4|63588
1628061300000|2021-08-04 07:15:00|1055.8|1055.2|1054.8|1054.2|1058.2|1057.6|1052.2|1052|177631
1628061600000|2021-08-04 07:20:00|1054.6|1054|1055.8|1055.2|1056.4|1055.8|1053.2|1053|49236
1628061900000|2021-08-04 07:25:00|1055.6|1055|1053.6|1053.2|1055.8|1055.2|1052.6|1052.4|55559
1628062200000|2021-08-04 07:30:00|1053.8|1053.4|1054.8|1054.4|1055.4|1054.8|1052|1051.8|39169
1628062500000|2021-08-04 07:35:00|1055|1054.2|1054.4|1054|1055.6|1055.2|1053.2|1053|17232
1628062800000|2021-08-04 07:40:00|1054.2|1053.8|1052.4|1051.8|1054.2|1053.8|1051.8|1051.4|29679
1628063100000|2021-08-04 07:45:00|1052.6|1052|1052.6|1052.2|1052.8|1052.4|1050|1049.4|30465
1628063400000|2021-08-04 07:50:00|1052.4|1052|1049.4|1048.8|1052.4|1052|1049.2|1048.6|39605
1628063700000|2021-08-04 07:55:00|1049.8|1049|1050.4|1050|1051.4|1051|1048.6|1048.4|57696
1628064000000|2021-08-04 08:00:00|1050.2|1049.8|1049.8|1049.4|1051.2|1050.8|1049|1048.6|41851
1628064300000|2021-08-04 08:05:00|1049.6|1049.2|1048.2|1047.8|1049.8|1049.6|1046.8|1046.2|37898
1628064600000|2021-08-04 08:10:00|1048.4|1048|1051.8|1051.4|1052|1051.6|1047.6|1047.4|28341
1628064900000|2021-08-04 08:15:00|1051.6|1051.2|1050.8|1050.4|1053.4|1052.8|1050.6|1050.4|46216
1628065200000|2021-08-04 08:20:00|1051|1050.6|1050.6|1050.2|1051|1050.8|1049.4|1049.2|29259
1628065500000|2021-08-04 08:25:00|1050.4|1050|1049.8|1049.4|1051.2|1050.6|1048.8|1048.6|17731
1628065800000|2021-08-04 08:30:00|1050|1049.6|1048|1047.4|1050.2|1050|1047.6|1047.4|30340
1628066100000|2021-08-04 08:35:00|1047.8|1047.2|1048|1047.6|1049.6|1049.4|1047.2|1046.8|48131
1628066400000|2021-08-04 08:40:00|1048.2|1047.8|1049.2|1048.8|1049.4|1049|1047.4|1047|33937
1628066700000|2021-08-04 08:45:00|1049|1048.6|1049.8|1049.4|1049.8|1049.6|1048.4|1048.2|36844
1628067000000|2021-08-04 08:50:00|1049.6|1049.6|1048.4|1048.2|1050.2|1049.8|1048.4|1048.2|20256
1628067300000|2021-08-04 08:55:00|1048.6|1048.4|1048.2|1047.8|1049.4|1049|1048|1047.6|7813
1628067600000|2021-08-04 09:00:00|1048.4|1048|1047.8|1047.2|1048.6|1048.2|1046.6|1046.4|34982
1628067900000|2021-08-04 09:05:00|1047.6|1047|1047|1046.6|1047.6|1047.4|1045.4|1045|57040
1628068200000|2021-08-04 09:10:00|1047.2|1046.8|1047.2|1046.8|1048|1047.6|1046.4|1046.2|20674
1628068500000|2021-08-04 09:15:00|1047.4|1047|1049|1048.6|1049.4|1049.2|1047.4|1047|14568
1628068800000|2021-08-04 09:20:00|1049.2|1048.8|1048.6|1048.2|1049.6|1049.2|1048.2|1047.8|17609
1628069100000|2021-08-04 09:25:00|1048.8|1048.4|1048.4|1048|1049.4|1048.8|1046.8|1046.4|20833
1628069400000|2021-08-04 09:30:00|1048.2|1047.8|1049|1048.8|1049|1048.8|1047.8|1047.6|12499
1628069700000|2021-08-04 09:35:00|1049.2|1049|1050.6|1050.2|1051.2|1051|1048.6|1048|46572
1628070000000|2021-08-04 09:40:00|1050.4|1050|1051.8|1051.2|1052|1051.8|1050|1049.8|26734
1628070300000|2021-08-04 09:45:00|1051.6|1051|1052|1051.8|1052|1051.8|1051|1050.8|12812
1628070600000|2021-08-04 09:50:00|1052.2|1052|1052.8|1052.4|1053.4|1053|1052|1051.8|24418
1628070900000|2021-08-04 09:55:00|1053|1052.2|1049.4|1049.2|1053|1052.4|1049.2|1048.8|13989
1628071200000|2021-08-04 10:00:00|1049.6|1049.4|1049.8|1049.4|1050.8|1050.4|1049.6|1049.4|11127
1628071500000|2021-08-04 10:05:00|1049.6|1049.6|1048.4|1048|1049.8|1049.6|1048|1047.8|10827
1628071800000|2021-08-04 10:10:00|1048.2|1047.8|1048.6|1048.2|1049.2|1049|1048|1047.8|15056
1628072100000|2021-08-04 10:15:00|1048.8|1048.4|1050|1049.6|1050.4|1050|1048.6|1048.4|6362
1628072400000|2021-08-04 10:20:00|1050.2|1049.8|1051.4|1050.8|1051.6|1051.2|1049.8|1049.6|6333
1628072700000|2021-08-04 10:25:00|1051.2|1051|1051.4|1051|1051.8|1051.4|1050.4|1050.2|22091
1628073000000|2021-08-04 10:30:00|1051.2|1051.2|1052.4|1052|1052.4|1052|1051.2|1051.2|11642
1628073300000|2021-08-04 10:35:00|1052.6|1052.2|1052.8|1052.4|1053.8|1053.4|1052.4|1052|12820
1628073600000|2021-08-04 10:40:00|1053|1052.2|1052.6|1052.2|1053.6|1053.4|1052|1051.8|32885
1628073900000|2021-08-04 10:45:00|1052.4|1052|1052.2|1051.8|1053|1052.6|1051.6|1051.4|9543
1628074200000|2021-08-04 10:50:00|1052.4|1051.6|1051.8|1051.4|1052.8|1052.4|1051.6|1051.4|22814
1628074500000|2021-08-04 10:55:00|1052|1051.6|1050.2|1049.8|1053.2|1052.8|1049.8|1049.4|30807
1628074800000|2021-08-04 11:00:00|1049.8|1048.6|1049.6|1049|1050.8|1050.6|1049.2|1048.6|20478
1628075100000|2021-08-04 11:05:00|1049.8|1049.2|1049.2|1049|1050.2|1050|1048.6|1048.4|67504
1628075400000|2021-08-04 11:10:00|1049|1048.8|1049.2|1048.8|1049.6|1049.4|1048.2|1048|13036
1628075700000|2021-08-04 11:15:00|1049|1048.6|1048|1047.8|1049.4|1049|1048|1047.8|34228
1628076000000|2021-08-04 11:20:00|1048.2|1048|1048|1047.6|1048.6|1048.2|1047|1046.8|10125
1628076300000|2021-08-04 11:25:00|1047.8|1047.4|1046.6|1046.2|1048|1047.4|1046.2|1045.8|37615
1628076600000|2021-08-04 11:30:00|1046.4|1046|1044.6|1044.4|1046.6|1046.2|1044.6|1044.4|81016
1628076900000|2021-08-04 11:35:00|1044.4|1044.2|1045|1044.4|1045.2|1044.6|1044|1043.8|26126
1628077200000|2021-08-04 11:40:00|1044.8|1044.6|1045.8|1045.2|1045.8|1045.4|1044.2|1044|58388
1628077500000|2021-08-04 11:45:00|1045.6|1045|1045|1044.6|1045.6|1045.4|1044.8|1044.4|116540
1628077800000|2021-08-04 11:50:00|1045.2|1044.8|1046.6|1046.2|1047.4|1047|1045.2|1044.6|27087
1628078100000|2021-08-04 11:55:00|1046.8|1046.4|1046.6|1046.2|1047.2|1047|1046|1045.6|11280
1628078400000|2021-08-04 12:00:00|1046.4|1046|1045.2|1044.6|1046.4|1046|1044.6|1044.4|8525
1628078700000|2021-08-04 12:05:00|1045|1044.8|1046.4|1045.8|1046.4|1046|1044|1043.8|41799
1628079000000|2021-08-04 12:10:00|1046.2|1045.6|1046.6|1046|1046.8|1046.2|1045|1044.6|27012
1628079300000|2021-08-04 12:15:00|1046.4|1045.8|1042.6|1042.2|1046.4|1045.8|1041|1040.6|139493
1628079600000|2021-08-04 12:20:00|1042.8|1042.4|1044.4|1043.8|1045|1044.6|1041|1040.8|41673
1628079900000|2021-08-04 12:25:00|1044.2|1043.6|1042.4|1041.8|1044.4|1043.6|1041|1040.8|62265
1628080200000|2021-08-04 12:30:00|1042.2|1042|1045.6|1045.2|1045.8|1045.6|1042.2|1042|28010
1628080500000|2021-08-04 12:35:00|1045.8|1045.4|1044.8|1044.4|1046.4|1046|1044.6|1044.4|8378
1628080800000|2021-08-04 12:40:00|1045|1044.2|1043.8|1043.6|1045|1044.6|1043.2|1043|9604
1628081100000|2021-08-04 12:45:00|1043.6|1043.4|1039|1038.6|1043.8|1043.6|1038.8|1038.6|170660
1628081400000|2021-08-04 12:50:00|1038.8|1038.4|1038|1037.6|1039.6|1039|1037.8|1037.4|54467
1628081700000|2021-08-04 12:55:00|1038.2|1037.8|1038.6|1038|1039.4|1039|1038|1037.6|42582
1628082000000|2021-08-04 13:00:00|1038.4|1037.8|1037.6|1037.2|1038.8|1038.6|1037.2|1037|49979
1628082300000|2021-08-04 13:05:00|1037.8|1037.4|1037|1036.8|1038.4|1038|1036.4|1036.2|65390
1628082600000|2021-08-04 13:10:00|1037.2|1037|1036.4|1036|1037.6|1037.2|1035.8|1035.6|53721
1628082900000|2021-08-04 13:15:00|1036.2|1035.8|1037|1036.8|1037.6|1037.2|1035.8|1035.4|51013
1628083200000|2021-08-04 13:20:00|1037.2|1037|1037.8|1037.4|1037.8|1037.6|1035.8|1035.4|24039
1628083500000|2021-08-04 13:25:00|1038|1037.6|1039|1038.6|1039.4|1039|1037.6|1037.2|37012
1628083800000|2021-08-04 13:30:00|1038.8|1038.4|1038.4|1038|1039.4|1039|1034.8|1034.4|201347
1628084100000|2021-08-04 13:35:00|1038.6|1038.2|1039.4|1039|1041|1040.4|1036.8|1036.6|49775
1628084400000|2021-08-04 13:40:00|1039.2|1038.8|1039.4|1038.8|1039.8|1039.4|1037.8|1037.4|30126
1628084700000|2021-08-04 13:45:00|1039.2|1038.6|1039.6|1039.2|1040|1039.8|1035.8|1035.6|113590
1628085000000|2021-08-04 13:50:00|1039.8|1039.4|1042|1041.6|1042.8|1042.4|1039.4|1039.2|41225
1628085300000|2021-08-04 13:55:00|1041.8|1041.8|1040.8|1040.4|1042.4|1041.8|1038.8|1038.6|70199
1628085600000|2021-08-04 14:00:00|1041|1040.2|1046.8|1046.2|1048.2|1047.6|1041|1040.2|204086
1628085900000|2021-08-04 14:05:00|1046.6|1046|1048|1047.6|1048.8|1048.2|1045.4|1045|63187
1628086200000|2021-08-04 14:10:00|1048.2|1047.8|1049|1048.6|1049.8|1049.4|1047.6|1047.2|136548
1628086500000|2021-08-04 14:15:00|1048.8|1048.4|1048.8|1048.2|1049.8|1049.6|1047|1046.8|62022
1628086800000|2021-08-04 14:20:00|1048.6|1048.4|1047.8|1047.4|1049.6|1049.2|1046.6|1046|32345
1628087100000|2021-08-04 14:25:00|1047.6|1047.2|1051|1050.6|1051.4|1051.2|1046.8|1046.4|101214
1628087400000|2021-08-04 14:30:00|1050.8|1050.4|1048.2|1047.8|1050.8|1050.4|1046.8|1046.2|48900
1628087700000|2021-08-04 14:35:00|1048.4|1048|1049.4|1049|1049.8|1049.4|1047.6|1047.2|33514
1628088000000|2021-08-04 14:40:00|1049.6|1049.2|1050.8|1050.2|1051|1050.8|1049.6|1049.2|19206
1628088300000|2021-08-04 14:45:00|1050.6|1050.4|1051|1050.4|1052.6|1052.2|1050.4|1050|91273
1628088600000|2021-08-04 14:50:00|1050.8|1050.6|1051|1050.6|1052.8|1052.4|1050|1049.6|53226
1628088900000|2021-08-04 14:55:00|1051.2|1050.8|1051.4|1051|1052|1051.6|1050.2|1049.8|49625
1628089200000|2021-08-04 15:00:00|1051.6|1051.2|1051.2|1050.8|1052|1051.6|1049.2|1049|63184
1628089500000|2021-08-04 15:05:00|1051.4|1051|1052.4|1052|1052.8|1052.6|1051.4|1050.8|43905
1628089800000|2021-08-04 15:10:00|1052.2|1051.8|1051.2|1050.8|1052.4|1052.2|1051|1050.6|36447
1628090100000|2021-08-04 15:15:00|1051|1050.6|1050|1049.8|1051.4|1051|1049.6|1049.4|42837
1628090400000|2021-08-04 15:20:00|1050.2|1050|1050|1049.6|1051.8|1051.4|1049.8|1049.4|27160
1628090700000|2021-08-04 15:25:00|1049.8|1049|1049.4|1049|1050.8|1050.4|1048.8|1048.6|108781
1628146800000|2021-08-05 07:00:00|1045.2|1042.8|1045.4|1044.6|1047.2|1046|1043|1042|116580
1628147100000|2021-08-05 07:05:00|1045.4|1044.4|1048.2|1047.2|1050.2|1049.6|1045.4|1044.2|14363
1628147400000|2021-08-05 07:10:00|1048.4|1047|1045.6|1044.8|1048.4|1047.4|1044|1043.2|35112
1628147700000|2021-08-05 07:15:00|1046|1045|1046.6|1046|1047.8|1047.2|1043.4|1042.8|24553
1628148000000|2021-08-05 07:20:00|1047.2|1046.4|1048.2|1047.4|1048.8|1048|1044.6|1043.8|17744
1628148300000|2021-08-05 07:25:00|1047.8|1047|1049|1048.4|1050|1049.2|1046.4|1045.4|18701
1628148600000|2021-08-05 07:30:00|1049.6|1049.2|1048.4|1047.8|1050|1049.4|1046.4|1045.8|71070
1628148900000|2021-08-05 07:35:00|1048.6|1048|1052.2|1052|1052.6|1052.2|1048.4|1047.8|64327
1628149200000|2021-08-05 07:40:00|1052.4|1051.8|1049.6|1049|1053.6|1053|1049.6|1049|71321
1628149500000|2021-08-05 07:45:00|1049.4|1048.8|1048.2|1047.8|1050|1049.4|1047|1046.4|18343
1628149800000|2021-08-05 07:50:00|1048.4|1048|1047.6|1047|1048.6|1048|1045.6|1045.2|257001
1628150100000|2021-08-05 07:55:00|1047.8|1047.2|1051.8|1051.2|1052|1051.6|1047.8|1047.2|143237
1628150400000|2021-08-05 08:00:00|1052|1051.4|1052|1051.4|1052.2|1051.6|1049.6|1049.4|75352
1628150700000|2021-08-05 08:05:00|1051.8|1051.2|1050.6|1050.2|1052|1051.4|1049.8|1049.4|27117
1628151000000|2021-08-05 08:10:00|1050.8|1050|1051|1050.4|1052.2|1051.8|1050|1049.6|37348
1628151300000|2021-08-05 08:15:00|1050.8|1050.6|1052.8|1052.4|1052.8|1052.4|1049.4|1049|40720
1628151600000|2021-08-05 08:20:00|1053|1052.6|1052.8|1052.4|1054.2|1053.6|1052|1051.6|78974
1628151900000|2021-08-05 08:25:00|1052.6|1052.2|1052.4|1052.2|1053.8|1053.6|1052.2|1051.8|43850
1628152200000|2021-08-05 08:30:00|1052.6|1052.4|1054.4|1054|1054.6|1054.2|1052.2|1052|23033
1628152500000|2021-08-05 08:35:00|1054.2|1053.8|1055|1054.4|1055.4|1055.2|1053.8|1053.6|39890
1628152800000|2021-08-05 08:40:00|1055.2|1054.6|1056.2|1055.8|1056.2|1055.8|1054.6|1054.2|53212
1628153100000|2021-08-05 08:45:00|1056|1055.6|1057.6|1057|1057.6|1057|1054.8|1054.4|45413
1628153400000|2021-08-05 08:50:00|1057.4|1057.2|1057|1056.4|1057.8|1057.6|1056.2|1055.8|33400
1628153700000|2021-08-05 08:55:00|1056.8|1056.2|1055.8|1055.2|1057|1056.4|1055|1054.8|26387
1628154000000|2021-08-05 09:00:00|1055.6|1055|1055.2|1054.8|1056.6|1056.2|1055|1054.6|22825
1628154300000|2021-08-05 09:05:00|1055.4|1055|1057.4|1057.2|1058|1057.6|1055.2|1054.8|53678
1628154600000|2021-08-05 09:10:00|1057.2|1057|1056.8|1056.4|1057.8|1057.6|1055.6|1055.2|34022
1628154900000|2021-08-05 09:15:00|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1055.8|1055.4|43050
1628155200000|2021-08-05 09:20:00|1056.6|1056.6|1055.6|1055.2|1057|1056.8|1055.6|1055|17730
1628155500000|2021-08-05 09:25:00|1055.8|1055.4|1052|1051.4|1055.8|1055.4|1051.4|1051|28941
1628155800000|2021-08-05 09:30:00|1052.2|1051.6|1052|1051.6|1052.6|1052.2|1051.6|1051.2|16938
1628156100000|2021-08-05 09:35:00|1051.8|1051.4|1051.4|1050.8|1051.8|1051.4|1050.4|1050.2|18890
1628156400000|2021-08-05 09:40:00|1051.2|1050.6|1050.2|1049.8|1051.4|1050.6|1049.8|1049.4|61588
1628156700000|2021-08-05 09:45:00|1050|1049.6|1048.6|1048.2|1050|1049.6|1047.2|1046.8|28140
1628157000000|2021-08-05 09:50:00|1048.8|1048|1046.8|1046.4|1048.8|1048|1046.4|1046|43783
1628157300000|2021-08-05 09:55:00|1046.6|1046.2|1047.2|1046.6|1047.4|1047|1046|1045.8|24733
1628157600000|2021-08-05 10:00:00|1047|1046.8|1048.2|1047.8|1048.8|1048.4|1046.4|1046|63784
1628157900000|2021-08-05 10:05:00|1048.4|1048|1048.4|1048|1049|1048.6|1047.6|1047.2|19489
1628158200000|2021-08-05 10:10:00|1048.6|1048.2|1047.2|1047|1048.6|1048.2|1047.2|1047|19242
1628158500000|2021-08-05 10:15:00|1047.4|1047.2|1046.2|1046|1048|1047.4|1046.2|1045.8|26369
1628158800000|2021-08-05 10:20:00|1046|1045.8|1045.6|1045.4|1046.4|1046|1045.2|1044.8|32348
1628159100000|2021-08-05 10:25:00|1045.8|1045.2|1047.2|1046.8|1047.6|1047.2|1045.4|1045.2|13021
1628159400000|2021-08-05 10:30:00|1047|1047|1046.6|1046.2|1047.8|1047.4|1046.4|1046|16263
1628159700000|2021-08-05 10:35:00|1046.4|1046|1047.8|1047.4|1048.4|1048|1046|1045.6|34632
1628160000000|2021-08-05 10:40:00|1047.6|1047.6|1048|1047.8|1049|1048.8|1047.6|1047.4|39131
1628160300000|2021-08-05 10:45:00|1048.2|1047.6|1048|1047.6|1049|1048.6|1047.6|1047.4|13161
1628160600000|2021-08-05 10:50:00|1048.2|1047.4|1046.4|1046|1048.4|1048|1046|1045.6|19251
1628160900000|2021-08-05 10:55:00|1046.2|1046.2|1045.2|1045|1047|1046.4|1045.2|1045|21646
1628161200000|2021-08-05 11:00:00|1045|1044.6|1045.6|1045.2|1046.2|1046|1044.2|1044|56821
1628161500000|2021-08-05 11:05:00|1045.8|1045.4|1048.8|1048.4|1049|1048.6|1045.8|1045.4|67305
1628161800000|2021-08-05 11:10:00|1048.6|1048.2|1045.6|1045|1048.6|1048.4|1045.4|1044.8|17400
1628162100000|2021-08-05 11:15:00|1045.8|1045.2|1046.6|1046.2|1046.8|1046.2|1044.8|1044.4|14399
1628162400000|2021-08-05 11:20:00|1046.8|1046|1046.4|1046|1047|1046.6|1045.6|1045.2|17953
1628162700000|2021-08-05 11:25:00|1046.6|1046.2|1048.2|1047.8|1048.8|1048.4|1046.6|1046.2|94128
1628163000000|2021-08-05 11:30:00|1048.4|1047.6|1048.6|1048.2|1049|1048.6|1047.8|1047.4|25275
1628163300000|2021-08-05 11:35:00|1048.8|1048.4|1050.2|1049.8|1050.4|1050|1048.8|1048.4|24125
1628163600000|2021-08-05 11:40:00|1050.4|1050.2|1051|1050.6|1051.8|1051.2|1049.6|1049.4|22085
1628163900000|2021-08-05 11:45:00|1051.2|1050.8|1050.6|1050.4|1051.6|1051.2|1050|1049.6|12343
1628164200000|2021-08-05 11:50:00|1050.4|1050.2|1050.2|1049.8|1051.4|1051|1050|1049.8|17147
1628164500000|2021-08-05 11:55:00|1050|1049.6|1050|1049.6|1051.2|1050.8|1049.4|1049|29069
1628164800000|2021-08-05 12:00:00|1049.8|1049.4|1050.6|1050.2|1051|1050.8|1049.6|1049.2|30134
1628165100000|2021-08-05 12:05:00|1050.8|1050.4|1052.2|1051.6|1052.2|1052|1050.8|1050.4|34032
1628165400000|2021-08-05 12:10:00|1052|1051.8|1053.8|1053.2|1054|1053.6|1051.6|1051.2|59698
1628165700000|2021-08-05 12:15:00|1053.6|1053|1054.2|1054|1054.8|1054.4|1053.4|1053|16406
1628166000000|2021-08-05 12:20:00|1054|1053.8|1054.4|1053.8|1054.6|1054.2|1053.8|1053.6|3383
1628166300000|2021-08-05 12:25:00|1054.6|1054|1054.4|1054|1055.8|1055.6|1054.4|1054|19131
1628166600000|2021-08-05 12:30:00|1054.2|1053.8|1052.2|1051.8|1054.4|1053.8|1052|1051.6|12972
1628166900000|2021-08-05 12:35:00|1052.4|1052|1053|1052.6|1053.2|1052.8|1051.4|1051|81590
1628167200000|2021-08-05 12:40:00|1052.8|1052.8|1052.6|1052.2|1053.4|1053|1052.2|1051.8|27616
1628167500000|2021-08-05 12:45:00|1052.8|1052.4|1053.2|1052.8|1053.4|1053.2|1052.2|1052|18650
1628167800000|2021-08-05 12:50:00|1053|1052.6|1052|1051.6|1053|1052.6|1051.6|1051.4|44591
1628168100000|2021-08-05 12:55:00|1052.2|1051.8|1053.2|1052.8|1054|1053.6|1052|1051.6|31643
1628168400000|2021-08-05 13:00:00|1053|1053|1052.8|1052.4|1054.4|1053.8|1052.6|1052.4|26059
1628168700000|2021-08-05 13:05:00|1052.6|1052.2|1052.4|1052|1053.2|1052.8|1051.6|1051.4|34072
1628169000000|2021-08-05 13:10:00|1052.2|1051.8|1054.2|1053.6|1054.6|1054.2|1052|1051.6|25280
1628169300000|2021-08-05 13:15:00|1054.4|1053.8|1052.4|1052|1054.4|1054|1052|1051.8|7434
1628169600000|2021-08-05 13:20:00|1052.2|1052.2|1051.8|1051.4|1053|1052.4|1050.8|1050.4|35275
1628169900000|2021-08-05 13:25:00|1051.6|1051.2|1051|1050.6|1052.6|1052.2|1050|1049.8|28424
1628170200000|2021-08-05 13:30:00|1050.8|1050.4|1055.8|1055.4|1057|1056.6|1050.4|1050|153881
1628170500000|2021-08-05 13:35:00|1056|1055.6|1059|1058.6|1059|1058.6|1055.4|1054.8|59274
1628170800000|2021-08-05 13:40:00|1059.2|1058.8|1057.8|1057.2|1060.4|1059.8|1057.2|1056.8|115288
1628171100000|2021-08-05 13:45:00|1058|1057.4|1055.8|1055.4|1058.6|1058.2|1055|1054.6|114276
1628171400000|2021-08-05 13:50:00|1056|1055.6|1058|1057.6|1058.8|1058.6|1055.6|1055.2|24319
1628171700000|2021-08-05 13:55:00|1058.2|1057.8|1058.8|1058.4|1059.2|1058.8|1057.6|1057.2|30388
1628172000000|2021-08-05 14:00:00|1058.6|1058.2|1060.8|1060.4|1061|1060.4|1058|1057.6|54394
1628172300000|2021-08-05 14:05:00|1061|1060.6|1060.8|1060.4|1062.6|1062.2|1060.4|1060|65704
1628172600000|2021-08-05 14:10:00|1061|1060.6|1061|1060.6|1062.8|1062.4|1060.8|1060.4|62337
1628172900000|2021-08-05 14:15:00|1061.2|1060.8|1058.6|1058.2|1061.2|1061|1058.4|1058|59510
1628173200000|2021-08-05 14:20:00|1058.4|1058|1060.4|1060.2|1061|1060.6|1058.2|1057.6|23201
1628173500000|2021-08-05 14:25:00|1060.6|1060.4|1059.8|1059.2|1062.2|1062|1059.6|1059|62114
1628173800000|2021-08-05 14:30:00|1059.6|1059|1063|1062.6|1063|1062.8|1059.4|1059|49016
1628174100000|2021-08-05 14:35:00|1062.8|1062.4|1062.2|1061.8|1063.4|1063.2|1061.8|1061.6|104205
1628174400000|2021-08-05 14:40:00|1062|1061.6|1062.8|1062.6|1063|1062.8|1061.2|1061|25343
1628174700000|2021-08-05 14:45:00|1063|1062.4|1062.4|1062|1063.4|1063|1061.6|1061.2|28511
1628175000000|2021-08-05 14:50:00|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1061.4|1061|25942
1628175300000|2021-08-05 14:55:00|1062.6|1062.2|1064.4|1064.2|1064.6|1064.4|1062.6|1062.2|60010
1628175600000|2021-08-05 15:00:00|1064.2|1064|1064.2|1064|1065|1064.6|1063|1062.8|131289
1628175900000|2021-08-05 15:05:00|1064.4|1064.2|1065.4|1065|1065.6|1065.2|1064.4|1064|54287
1628176200000|2021-08-05 15:10:00|1065.2|1065.2|1066|1065.8|1066.6|1066.4|1065|1064.6|89128
1628176500000|2021-08-05 15:15:00|1065.8|1065.6|1065.8|1065.4|1066.4|1066.2|1065.4|1065|53365
1628176800000|2021-08-05 15:20:00|1066|1065.6|1065.8|1065.6|1066.4|1066.2|1065.6|1065.4|84012
1628177100000|2021-08-05 15:25:00|1066|1065.8|1066|1065.6|1066.8|1066.4|1065.2|1064.8|81179
1628233200000|2021-08-06 07:00:00|1062.8|1061.2|1054|1053.2|1064.2|1062.8|1053|1051.8|406019
1628233500000|2021-08-06 07:05:00|1054.2|1053|1054.4|1053.4|1054.4|1053.8|1050.4|1049.4|128928
1628233800000|2021-08-06 07:10:00|1054.2|1053.2|1054.6|1053.8|1057.6|1057|1053.2|1052.4|92708
1628234100000|2021-08-06 07:15:00|1054.4|1053.6|1055|1054.2|1056|1055.4|1051.8|1051.2|151525
1628234400000|2021-08-06 07:20:00|1054.8|1054|1053.2|1052.6|1055.2|1054.8|1052.6|1052|18336
1628234700000|2021-08-06 07:25:00|1053|1052.4|1051|1050.6|1053.8|1053.4|1050.2|1049.6|56280
1628235000000|2021-08-06 07:30:00|1051.2|1050.8|1054.4|1053.8|1056.4|1055.8|1050.8|1050.8|23765
1628235300000|2021-08-06 07:35:00|1054.2|1053.6|1057.8|1057.4|1057.8|1057.4|1053.8|1053.2|44991
1628235600000|2021-08-06 07:40:00|1057.6|1057.2|1057.8|1057.4|1060|1059.4|1056.8|1056|92183
1628235900000|2021-08-06 07:45:00|1057.6|1057.2|1056.8|1056.4|1058.2|1058|1056|1055.6|12262
1628236200000|2021-08-06 07:50:00|1056.6|1056.2|1056.8|1056.6|1057.6|1057.2|1055.8|1055.2|11967
1628236500000|2021-08-06 07:55:00|1056.6|1056.4|1056|1055.8|1057.8|1057.4|1054.8|1054.4|31091
1628236800000|2021-08-06 08:00:00|1056.2|1055.6|1057.2|1056.8|1058.4|1057.8|1056.2|1055.6|21801
1628237100000|2021-08-06 08:05:00|1057.4|1057|1056.6|1056.2|1058|1057.4|1055.6|1055.2|60201
1628237400000|2021-08-06 08:10:00|1056.8|1056|1057.4|1057|1057.8|1057.6|1055.8|1055.4|24754
1628237700000|2021-08-06 08:15:00|1057.2|1056.8|1055.4|1054.8|1057.8|1057.6|1054.6|1054.2|31066
1628238000000|2021-08-06 08:20:00|1055.6|1055|1055.6|1055.2|1055.8|1055.4|1053.8|1053.4|42575
1628238300000|2021-08-06 08:25:00|1055.8|1055.4|1055|1054.6|1056.2|1055.6|1054.8|1054.4|21259
1628238600000|2021-08-06 08:30:00|1055.2|1054.8|1057|1056.4|1057.2|1056.8|1054.6|1054.4|11352
1628238900000|2021-08-06 08:35:00|1056.8|1056.6|1057|1056.6|1058.6|1058.2|1056.8|1056.4|28984
1628239200000|2021-08-06 08:40:00|1057.2|1056.8|1057.4|1057.2|1058.4|1058|1057|1056.6|26035
1628239500000|2021-08-06 08:45:00|1057.2|1057|1058.2|1058|1059|1058.8|1056.6|1056.2|8645
1628239800000|2021-08-06 08:50:00|1058.4|1057.8|1059.6|1059.2|1060|1059.4|1058.4|1057.8|22886
1628240100000|2021-08-06 08:55:00|1059.8|1059.4|1059.6|1059.2|1061.8|1061.2|1059.4|1059.2|61015
1628240400000|2021-08-06 09:00:00|1059.4|1059.4|1061.8|1061.4|1062|1061.4|1059.4|1059.2|36721
1628240700000|2021-08-06 09:05:00|1062|1061.6|1062|1061.6|1062.8|1062.6|1061.2|1060.6|7543
1628241000000|2021-08-06 09:10:00|1062.2|1061.8|1062.2|1061.8|1062.6|1062.2|1061.4|1061|30250
1628241300000|2021-08-06 09:15:00|1062.4|1062|1063.4|1063|1063.6|1063.2|1061.8|1061.6|48276
1628241600000|2021-08-06 09:20:00|1063.6|1063.2|1065.4|1065|1065.6|1065.4|1062.4|1062.2|45207
1628241900000|2021-08-06 09:25:00|1065.6|1065.2|1065|1064.6|1066|1065.6|1064.6|1064.2|47263
1628242200000|2021-08-06 09:30:00|1064.8|1064.4|1065.6|1065.2|1065.8|1065.4|1064.4|1064|17370
1628242500000|2021-08-06 09:35:00|1065.8|1065.6|1065|1064.6|1066.2|1065.8|1065|1064.6|10710
1628242800000|2021-08-06 09:40:00|1065.2|1064.8|1065.6|1065.2|1067|1066.6|1065.2|1064.8|11521
1628243100000|2021-08-06 09:45:00|1065.4|1065.4|1065|1064.6|1065.8|1065.4|1064.8|1064.4|13525
1628243400000|2021-08-06 09:50:00|1064.8|1064.4|1064.6|1064.2|1065.8|1065.4|1064.2|1064|34531
1628243700000|2021-08-06 09:55:00|1064.8|1064|1064.4|1064|1065.2|1064.8|1064|1063.6|17383
1628244000000|2021-08-06 10:00:00|1064.6|1064.2|1064.2|1064|1064.6|1064.4|1063.4|1063|5077
1628244300000|2021-08-06 10:05:00|1064.4|1063.8|1065|1064.6|1065.2|1064.8|1064|1063.6|4945
1628244600000|2021-08-06 10:10:00|1065.2|1064.8|1066.4|1066|1066.6|1066.2|1065|1064.6|14865
1628244900000|2021-08-06 10:15:00|1066.2|1065.8|1068.2|1067.8|1068.8|1068.6|1065.8|1065.6|139366
1628245200000|2021-08-06 10:20:00|1068.4|1068|1068|1067.4|1068.6|1068.2|1067.2|1066.8|17896
1628245500000|2021-08-06 10:25:00|1067.8|1067.2|1067|1066.8|1067.8|1067.4|1066.4|1066|22022
1628245800000|2021-08-06 10:30:00|1066.8|1066.6|1068.2|1067.8|1069|1068.6|1066.8|1066.4|37434
1628246100000|2021-08-06 10:35:00|1068.4|1067.6|1068.4|1067.8|1068.6|1068.2|1067.2|1066.8|28265
1628246400000|2021-08-06 10:40:00|1068.2|1068|1067.4|1067|1068.4|1068|1066.6|1066.4|17894
1628246700000|2021-08-06 10:45:00|1067.2|1067.2|1067.8|1067.6|1068|1067.6|1066.4|1066|17049
1628247000000|2021-08-06 10:50:00|1068|1067.4|1067.8|1067.4|1068.4|1068.2|1067.4|1067.2|16664
1628247300000|2021-08-06 10:55:00|1067.6|1067.6|1067.8|1067.4|1068|1067.6|1067|1066.6|24975
1628247600000|2021-08-06 11:00:00|1067.2|1066.8|1067.6|1067|1067.8|1067.4|1066.8|1066.4|9159
1628247900000|2021-08-06 11:05:00|1067.4|1066.8|1068|1067.6|1068|1067.8|1066.8|1066.6|19362
1628248200000|2021-08-06 11:10:00|1067.8|1067.4|1066.6|1066.2|1068|1067.6|1066.4|1066|26464
1628248500000|2021-08-06 11:15:00|1066.8|1066.4|1067.8|1067.4|1068.4|1068|1066.8|1066.4|8291
1628248800000|2021-08-06 11:20:00|1067.4|1067.2|1067.8|1067.4|1068.2|1067.8|1067.4|1067.2|4193
1628249100000|2021-08-06 11:25:00|1067.6|1067.2|1068.2|1067.8|1068.2|1067.8|1066.6|1066.4|8908
1628249400000|2021-08-06 11:30:00|1068|1067.6|1067.2|1067|1068.2|1067.8|1066.8|1066.6|13377
1628249700000|2021-08-06 11:35:00|1067.4|1067.2|1066.6|1066.2|1067.6|1067.4|1066.4|1066.2|34394
1628250000000|2021-08-06 11:40:00|1066.2|1065.8|1066.8|1066.6|1067.2|1066.8|1066|1065.8|28024
1628250300000|2021-08-06 11:45:00|1067|1066.8|1066.2|1065.8|1067.6|1067.2|1066|1065.8|3471
1628250600000|2021-08-06 11:50:00|1066|1065.6|1064.6|1064|1066|1065.6|1064|1063.8|33670
1628250900000|2021-08-06 11:55:00|1064|1063.8|1063.6|1063.2|1065|1064.6|1063.6|1063.2|35027
1628251200000|2021-08-06 12:00:00|1063.4|1063|1063.2|1062.6|1064.8|1064.6|1062.8|1062.4|29039
1628251500000|2021-08-06 12:05:00|1063.4|1062.8|1062.6|1062.2|1063.6|1063.2|1062.2|1061.8|18932
1628251800000|2021-08-06 12:10:00|1062.8|1062.4|1061.8|1061.4|1063.8|1063.4|1061.6|1061.2|35606
1628252100000|2021-08-06 12:15:00|1061.6|1061.6|1061.8|1061.6|1062|1061.6|1060.6|1060.2|23941
1628252400000|2021-08-06 12:20:00|1061.6|1061.4|1060.8|1060.2|1062|1061.4|1059.8|1059.4|55201
1628252700000|2021-08-06 12:25:00|1060.6|1060|1059.8|1059.2|1060.6|1060|1058.8|1058.2|32202
1628253000000|2021-08-06 12:30:00|1059.6|1059|1072.4|1071.8|1072.6|1072.4|1059.4|1058.8|235395
1628253300000|2021-08-06 12:35:00|1072.2|1071.6|1071|1070.4|1072.6|1072.2|1067|1066.8|176241
1628253600000|2021-08-06 12:40:00|1071.2|1070.6|1070.8|1070.2|1073.2|1073|1070.4|1069.8|145924
1628253900000|2021-08-06 12:45:00|1070.6|1070.6|1071|1070.6|1071.8|1071.6|1070|1069.6|76698
1628254200000|2021-08-06 12:50:00|1071.2|1070.8|1070.4|1070|1072|1071.6|1070|1069.6|68650
1628254500000|2021-08-06 12:55:00|1070.6|1070.2|1072.6|1072.2|1072.8|1072.4|1068.4|1068|82775
1628254800000|2021-08-06 13:00:00|1072.4|1072|1073.2|1072.6|1074|1073.6|1071.2|1070.6|115531
1628255100000|2021-08-06 13:05:00|1073.4|1072.8|1070.8|1070.4|1074.6|1074.2|1070.6|1070.4|204378
1628255400000|2021-08-06 13:10:00|1070.6|1070.2|1069.8|1069.2|1071.8|1071.4|1069.4|1069|88316
1628255700000|2021-08-06 13:15:00|1069.6|1069.4|1073.2|1073|1074.2|1073.8|1069.6|1069.4|51216
1628256000000|2021-08-06 13:20:00|1073|1072.8|1075.8|1075.4|1075.8|1075.4|1073|1072.8|149350
1628256300000|2021-08-06 13:25:00|1075.6|1075.2|1075|1074.8|1076|1075.6|1074.2|1073.8|61981
1628256600000|2021-08-06 13:30:00|1074.8|1074.6|1074.6|1074.2|1077.6|1077.4|1073.8|1073.4|240424
1628256900000|2021-08-06 13:35:00|1074.8|1074.4|1074.2|1073.6|1074.8|1074.6|1072.2|1071.8|402035
1628257200000|2021-08-06 13:40:00|1074.4|1073.8|1075.8|1075.4|1077.8|1077.6|1074.4|1073.8|87243
1628257500000|2021-08-06 13:45:00|1076|1075.6|1077.4|1077|1079|1078.6|1076|1075.4|109963
1628257800000|2021-08-06 13:50:00|1077.2|1076.8|1077.4|1076.8|1078.4|1077.8|1073.8|1073.4|87754
1628258100000|2021-08-06 13:55:00|1077|1076.6|1080.2|1079.6|1080.4|1080|1076|1075.8|144405
1628258400000|2021-08-06 14:00:00|1080|1079.4|1081.4|1081|1081.6|1081.2|1079|1078.8|134700
1628258700000|2021-08-06 14:05:00|1081.6|1081.2|1077.4|1077|1081.6|1081.4|1077.4|1077|101797
1628259000000|2021-08-06 14:10:00|1077.6|1077.2|1081.4|1081|1081.6|1081|1076.6|1076|58375
1628259300000|2021-08-06 14:15:00|1081.2|1080.8|1081|1080.6|1082|1081.6|1080|1079.6|42112
1628259600000|2021-08-06 14:20:00|1080.8|1080.8|1081.4|1081|1081.8|1081.4|1079.8|1079.4|44684
1628259900000|2021-08-06 14:25:00|1081.2|1080.8|1080.2|1079.8|1081.6|1081.4|1079.6|1079|62033
1628260200000|2021-08-06 14:30:00|1080|1079.6|1080.4|1080|1082|1081.6|1079.8|1079.4|68682
1628260500000|2021-08-06 14:35:00|1080.2|1079.8|1078.6|1078.2|1081|1080.6|1078|1077.8|65295
1628260800000|2021-08-06 14:40:00|1078.4|1078|1080.6|1080|1080.6|1080.4|1078.4|1078|102601
1628261100000|2021-08-06 14:45:00|1080.4|1080.6|1081|1080.6|1082.4|1082.2|1080.2|1080|232134
1628261400000|2021-08-06 14:50:00|1080.8|1080.4|1081.4|1081|1081.8|1081.6|1080.6|1080.4|52538
1628261700000|2021-08-06 14:55:00|1081.2|1080.8|1082|1081.6|1082.2|1081.8|1080.8|1080.4|90557
1628262000000|2021-08-06 15:00:00|1082.4|1081.8|1082|1081.6|1082.6|1082.2|1081|1080.8|157766
1628262300000|2021-08-06 15:05:00|1081.8|1081.8|1081.8|1081.4|1082.6|1082.2|1081.2|1081|80191
1628262600000|2021-08-06 15:10:00|1082|1081.6|1080|1079.8|1082.4|1082|1080|1079.8|125326
1628262900000|2021-08-06 15:15:00|1079.8|1079.6|1078.8|1078.4|1080.2|1079.8|1078.6|1078.2|45387
1628263200000|2021-08-06 15:20:00|1078.6|1078.6|1079.8|1079.4|1080.6|1080.2|1077.8|1077.6|184473
1628263500000|2021-08-06 15:25:00|1079.6|1079.2|1080|1079.4|1080.2|1079.8|1078.2|1078|163883
1628492400000|2021-08-09 07:00:00|1083.4|1080.2|1083.8|1082.6|1084.2|1083.6|1079.6|1078.4|250823
1628492700000|2021-08-09 07:05:00|1084|1082.8|1085|1084.2|1085.8|1085.2|1080.8|1080|120161
1628493000000|2021-08-09 07:10:00|1085.2|1084.4|1083|1082.2|1087|1086.6|1081.4|1080.8|70077
1628493300000|2021-08-09 07:15:00|1082.8|1082.4|1080|1079.2|1084.4|1084|1079.6|1079|53417
1628493600000|2021-08-09 07:20:00|1079.8|1079.4|1080.2|1079.6|1081.8|1081.2|1079|1078.6|84279
1628493900000|2021-08-09 07:25:00|1080.4|1079.8|1077.8|1077.4|1081.8|1081.4|1077.8|1077.4|100081
1628494200000|2021-08-09 07:30:00|1078|1077.6|1076.6|1076.2|1078.2|1077.6|1074.2|1073.8|64024
1628494500000|2021-08-09 07:35:00|1076.4|1076|1075.6|1075.2|1077|1076.6|1074.8|1074.4|39624
1628494800000|2021-08-09 07:40:00|1075.8|1075.4|1076.4|1076|1077.8|1077.4|1074.8|1074.4|49339
1628495100000|2021-08-09 07:45:00|1076.6|1076.2|1077.8|1077.4|1078.4|1078|1076|1075.4|39490
1628495400000|2021-08-09 07:50:00|1077.6|1077.2|1080.4|1080|1080.6|1080|1076.6|1076.4|131351
1628495700000|2021-08-09 07:55:00|1080.2|1079.8|1080.8|1080.2|1081.2|1080.8|1079.6|1079.2|52204
1628496000000|2021-08-09 08:00:00|1081|1080.4|1079|1078.6|1081.2|1080.8|1078|1077.6|26445
1628496300000|2021-08-09 08:05:00|1079.2|1078.8|1077|1076.6|1079.8|1079.6|1076.6|1076|65279
1628496600000|2021-08-09 08:10:00|1076.8|1076.4|1078.4|1078|1078.6|1078.2|1075.6|1075.2|41848
1628496900000|2021-08-09 08:15:00|1078.6|1077.8|1077|1076.6|1079|1078.6|1076.2|1075.8|68244
1628497200000|2021-08-09 08:20:00|1077.2|1076.8|1077.2|1076.8|1077.6|1077.2|1076.2|1075.8|28099
1628497500000|2021-08-09 08:25:00|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1074.4|1074|36747
1628497800000|2021-08-09 08:30:00|1077|1076.4|1076|1075.6|1077.2|1076.4|1075.2|1074.8|22944
1628498100000|2021-08-09 08:35:00|1076.2|1075.4|1075.6|1075|1076.2|1075.8|1074|1073.8|32117
1628498400000|2021-08-09 08:40:00|1075.8|1075.2|1076|1075.4|1076.4|1076.2|1074|1073.8|140538
1628498700000|2021-08-09 08:45:00|1075.8|1075.6|1077.2|1076.8|1078.4|1078|1075.6|1075.4|54295
1628499000000|2021-08-09 08:50:00|1077.4|1076.6|1076|1075.8|1077.4|1077|1075.8|1075.6|42262
1628499300000|2021-08-09 08:55:00|1075.8|1075.6|1078.4|1078|1079.4|1079|1075.8|1075.6|74899
1628499600000|2021-08-09 09:00:00|1078.2|1077.8|1076.4|1076|1078.2|1077.8|1076|1075.8|64702
1628499900000|2021-08-09 09:05:00|1076.6|1076.2|1079.2|1078.8|1080|1079.8|1076.2|1075.8|27624
1628500200000|2021-08-09 09:10:00|1079|1079|1078.4|1078|1079.2|1079|1078|1077.6|32081
1628500500000|2021-08-09 09:15:00|1078.6|1078.2|1078.2|1077.6|1079.4|1079|1077.6|1077|36197
1628500800000|2021-08-09 09:20:00|1078|1077.8|1078|1077.6|1079.2|1078.8|1077.4|1077|37673
1628501100000|2021-08-09 09:25:00|1078.2|1077.8|1078.4|1078|1079.8|1079.4|1077.4|1077|85243
1628501400000|2021-08-09 09:30:00|1078.6|1078.2|1076.8|1076.4|1078.8|1078.4|1076.4|1076|41477
1628501700000|2021-08-09 09:35:00|1077|1076.6|1077.2|1076.8|1077.6|1077.2|1075.2|1074.8|50476
1628502000000|2021-08-09 09:40:00|1077.4|1076.6|1076.4|1076|1078|1077.8|1076.4|1076|38838
1628502300000|2021-08-09 09:45:00|1076.6|1076.2|1075.6|1075.2|1076.8|1076.6|1075.4|1075.2|49920
1628502600000|2021-08-09 09:50:00|1075.8|1075.4|1078.2|1077.8|1078.4|1078|1075.8|1075.4|41897
1628502900000|2021-08-09 09:55:00|1078|1078|1077.6|1077.2|1078|1078|1076.4|1076|32142
1628503200000|2021-08-09 10:00:00|1077.4|1077|1076.4|1075.8|1077.6|1077.2|1075.8|1075.4|25470
1628503500000|2021-08-09 10:05:00|1076.2|1076|1076.6|1076.2|1077|1076.6|1076|1075.6|21417
1628503800000|2021-08-09 10:10:00|1076.4|1076|1077.2|1076.8|1077.4|1077|1075.8|1075.4|41581
1628504100000|2021-08-09 10:15:00|1077.4|1077|1077.6|1077.2|1078.6|1078.2|1077|1076.6|21495
1628504400000|2021-08-09 10:20:00|1077.4|1077.4|1076.2|1075.8|1078.4|1078|1076|1075.6|11685
1628504700000|2021-08-09 10:25:00|1076.4|1076|1076.8|1076.4|1077.2|1076.8|1076|1075.4|15778
1628505000000|2021-08-09 10:30:00|1076.6|1076.2|1077|1076.6|1078|1077.8|1075.6|1075.4|65455
1628505300000|2021-08-09 10:35:00|1076.8|1076.4|1074.6|1074.4|1077|1076.6|1074.4|1074|26530
1628505600000|2021-08-09 10:40:00|1074.8|1074.6|1075|1074.6|1075.2|1075|1073.4|1073|32955
1628505900000|2021-08-09 10:45:00|1074.8|1074.4|1073.8|1073.4|1075.2|1074.8|1073.4|1073|38627
1628506200000|2021-08-09 10:50:00|1073.6|1073.2|1072.8|1072.2|1074.4|1074|1072.4|1072|54650
1628506500000|2021-08-09 10:55:00|1072.6|1072|1072|1071.6|1072.8|1072.4|1071.8|1071.4|11789
1628506800000|2021-08-09 11:00:00|1071.6|1071.2|1072|1071.6|1072.8|1072.4|1071.6|1071.2|17394
1628507100000|2021-08-09 11:05:00|1072.2|1071.8|1072.2|1071.6|1073|1072.4|1071.6|1071.2|23054
1628507400000|2021-08-09 11:10:00|1072.4|1071.8|1073.2|1072.6|1074.2|1073.8|1072|1071.6|20904
1628507700000|2021-08-09 11:15:00|1073|1072.8|1071.8|1071.4|1073.2|1072.8|1071.8|1071.2|9260
1628508000000|2021-08-09 11:20:00|1071.6|1071.2|1072|1071.6|1072.4|1072|1071.2|1071|16564
1628508300000|2021-08-09 11:25:00|1072.2|1071.8|1072.8|1072.6|1073|1072.6|1071.8|1071.4|14049
1628508600000|2021-08-09 11:30:00|1072.6|1072.4|1073.6|1073.2|1073.6|1073.2|1071.6|1071.4|29390
1628508900000|2021-08-09 11:35:00|1073.8|1073.6|1075.6|1075|1075.8|1075.2|1073.8|1073.6|60277
1628509200000|2021-08-09 11:40:00|1075.4|1074.8|1074.8|1074.4|1075.8|1075.4|1074.2|1073.8|7319
1628509500000|2021-08-09 11:45:00|1074.6|1074.2|1074.2|1073.8|1074.6|1074.4|1073.2|1073|12370
1628509800000|2021-08-09 11:50:00|1074|1073.6|1073.8|1073.6|1074.6|1074.4|1073.4|1073|21256
1628510100000|2021-08-09 11:55:00|1074|1073.8|1073.4|1073|1074.2|1073.8|1072.6|1072.2|37877
1628510400000|2021-08-09 12:00:00|1073.6|1072.8|1072.4|1072|1073.6|1073.4|1072.2|1072|20964
1628510700000|2021-08-09 12:05:00|1072.2|1071.8|1072.2|1071.8|1072.8|1072.4|1071.6|1071.2|11085
1628511000000|2021-08-09 12:10:00|1072.8|1072|1073|1072.6|1073.8|1073.4|1072.4|1071.8|30484
1628511300000|2021-08-09 12:15:00|1073.2|1072.4|1072|1071.6|1073.2|1073|1071.8|1071.6|19329
1628511600000|2021-08-09 12:20:00|1072.2|1071.8|1070.6|1070.2|1072.2|1071.8|1070.4|1070|38704
1628511900000|2021-08-09 12:25:00|1070.8|1070.4|1071.6|1071.2|1071.8|1071.2|1070.2|1070|32942
1628512200000|2021-08-09 12:30:00|1071.4|1071|1072.4|1072|1073|1072.6|1071.2|1070.8|12534
1628512500000|2021-08-09 12:35:00|1072.2|1072.2|1072.4|1072|1072.8|1072.4|1071.4|1071.2|23001
1628512800000|2021-08-09 12:40:00|1072.6|1072.2|1073.6|1073.2|1073.6|1073.2|1072|1071.6|57589
1628513100000|2021-08-09 12:45:00|1073.8|1073.4|1075.2|1075|1075.4|1075.2|1073.8|1073.4|80013
1628513400000|2021-08-09 12:50:00|1075.4|1075.2|1077|1076.6|1077.8|1077.4|1075.4|1075.2|32950
1628513700000|2021-08-09 12:55:00|1077.2|1076.8|1076.6|1076.2|1077.8|1077.4|1076.4|1076.2|14640
1628514000000|2021-08-09 13:00:00|1076.8|1076.4|1077.2|1077|1077.8|1077.4|1076.8|1076.4|18380
1628514300000|2021-08-09 13:05:00|1077.4|1077.2|1076.8|1076.6|1077.6|1077.4|1076|1075.6|21604
1628514600000|2021-08-09 13:10:00|1077|1076.8|1075.4|1075|1077|1076.8|1075.2|1074.8|11296
1628514900000|2021-08-09 13:15:00|1075.2|1074.8|1075.8|1075.4|1076.4|1076|1075.2|1074.8|17981
1628515200000|2021-08-09 13:20:00|1075.6|1075.2|1077.4|1077|1078|1077.6|1075.4|1075.2|24600
1628515500000|2021-08-09 13:25:00|1077.2|1076.8|1076.4|1076|1077.6|1077.2|1076.4|1076|19344
1628515800000|2021-08-09 13:30:00|1076.2|1076.2|1071.2|1070.8|1077|1076.6|1071.2|1070.6|122712
1628516100000|2021-08-09 13:35:00|1071|1070.6|1074.8|1074.4|1075.8|1075.2|1070.6|1070|92707
1628516400000|2021-08-09 13:40:00|1074.6|1074.2|1078.8|1078.4|1079|1078.6|1073.4|1072.8|42364
1628516700000|2021-08-09 13:45:00|1079|1078.6|1079.2|1078.8|1080|1079.8|1077.8|1077.4|123274
1628517000000|2021-08-09 13:50:00|1079.4|1079|1076.2|1075.8|1080|1079.8|1075.8|1075.4|122501
1628517300000|2021-08-09 13:55:00|1076|1075.6|1079.8|1079.4|1079.8|1079.4|1076|1075.4|53265
1628517600000|2021-08-09 14:00:00|1080|1079.6|1080.4|1080|1082.2|1082|1079.4|1079.2|80852
1628517900000|2021-08-09 14:05:00|1080.6|1080.2|1081.8|1081.4|1082.8|1082.4|1080.6|1080|40642
1628518200000|2021-08-09 14:10:00|1081.6|1081.2|1080.2|1079.8|1082|1081.8|1079|1078.6|88187
1628518500000|2021-08-09 14:15:00|1080|1079.6|1081.2|1080.6|1081.8|1081.6|1079.8|1079.4|46957
1628518800000|2021-08-09 14:20:00|1081.4|1080.8|1081.6|1081.2|1082|1081.8|1080.2|1079.8|27520
1628519100000|2021-08-09 14:25:00|1081.4|1081|1081|1080.6|1081.8|1081.2|1079.8|1079.2|37888
1628519400000|2021-08-09 14:30:00|1080.8|1080.4|1080.8|1080.4|1081.8|1081.4|1079.8|1079.4|41290
1628519700000|2021-08-09 14:35:00|1080.6|1080.2|1082.4|1082|1082.6|1082.2|1080|1079.6|86417
1628520000000|2021-08-09 14:40:00|1082.6|1082.2|1085.4|1085|1085.6|1085.2|1082.2|1082|106513
1628520300000|2021-08-09 14:45:00|1085.6|1085.2|1087|1086.8|1087.8|1087.6|1085.2|1085|55323
1628520600000|2021-08-09 14:50:00|1087.2|1087|1089|1088.6|1089.2|1089|1087.2|1086.8|227605
1628520900000|2021-08-09 14:55:00|1089.2|1088.8|1090.6|1090.4|1091.2|1090.8|1088.4|1088|171328
1628521200000|2021-08-09 15:00:00|1090.4|1090.2|1090.8|1090.6|1091.2|1090.8|1089.6|1089.4|114243
1628521500000|2021-08-09 15:05:00|1090.6|1090.4|1091|1090.8|1091.8|1091.4|1090.2|1090|112114
1628521800000|2021-08-09 15:10:00|1090.8|1090.6|1092.2|1091.8|1093|1092.8|1090.6|1090.2|198804
1628522100000|2021-08-09 15:15:00|1092|1092|1091.4|1091|1092.2|1092|1091|1090.6|61704
1628522400000|2021-08-09 15:20:00|1091.6|1091.2|1092.2|1092|1092.4|1092.2|1091.4|1091|92443
1628522700000|2021-08-09 15:25:00|1092.4|1092.2|1092.6|1092.2|1092.8|1092.4|1091.6|1091.4|105471
1628578800000|2021-08-10 07:00:00|1080|1077.8|1080.2|1079.2|1081.4|1081|1076.6|1076|189450
1628579100000|2021-08-10 07:05:00|1080|1079|1076.6|1076.2|1080.8|1080.6|1075.6|1075|102454
1628579400000|2021-08-10 07:10:00|1077|1076.4|1076.4|1075.6|1078.4|1077.6|1075.8|1075|155172
1628579700000|2021-08-10 07:15:00|1076.2|1075.8|1078.8|1078.4|1079|1078.4|1073|1072.6|129906
1628580000000|2021-08-10 07:20:00|1079|1078.6|1080.2|1079.8|1080.4|1080|1077.8|1077.4|95410
1628580300000|2021-08-10 07:25:00|1080|1079.6|1081.6|1081|1081.8|1081.4|1077.8|1077.2|55089
1628580600000|2021-08-10 07:30:00|1081.8|1081.2|1084|1083.6|1084|1083.8|1080.6|1080|70117
1628580900000|2021-08-10 07:35:00|1084.2|1083.8|1086.6|1086|1086.8|1086.2|1084.2|1083.6|140904
1628581200000|2021-08-10 07:40:00|1086.8|1086.2|1087.2|1086.8|1088|1087.4|1086.4|1085.8|30668
1628581500000|2021-08-10 07:45:00|1087.4|1086.6|1087|1086.4|1088.4|1087.8|1086|1085.6|42580
1628581800000|2021-08-10 07:50:00|1086.8|1086.2|1085.6|1085.2|1087.8|1087.4|1085.4|1085.2|36352
1628582100000|2021-08-10 07:55:00|1085.8|1085.4|1085.4|1085|1087.4|1087|1085.4|1085|24674
1628582400000|2021-08-10 08:00:00|1085.6|1085.2|1089.4|1089.2|1089.4|1089.2|1085.2|1085|31566
1628582700000|2021-08-10 08:05:00|1089.6|1089|1086.2|1085.8|1089.6|1089|1085.8|1085.6|21312
1628583000000|2021-08-10 08:10:00|1086.4|1085.6|1087.2|1086.8|1087.4|1087|1085.8|1085.4|53340
1628583300000|2021-08-10 08:15:00|1087|1086.6|1085.8|1085.4|1087|1086.6|1084.4|1084|78582
1628583600000|2021-08-10 08:20:00|1085.6|1085.6|1086|1085.6|1086|1085.6|1084|1083.8|43605
1628583900000|2021-08-10 08:25:00|1085.8|1085.8|1087.4|1087|1087.6|1087.4|1085.6|1085.2|38444
1628584200000|2021-08-10 08:30:00|1087.6|1087.2|1086.8|1086.6|1088.4|1087.8|1086.4|1085.8|31917
1628584500000|2021-08-10 08:35:00|1086.6|1086.4|1086.8|1086.4|1087.6|1087.4|1086|1085.4|70056
1628584800000|2021-08-10 08:40:00|1086.6|1086.2|1086.4|1086|1087.8|1087.4|1086.4|1086|59986
1628585100000|2021-08-10 08:45:00|1086.2|1086.2|1086.6|1086.2|1087.2|1086.8|1085.6|1085.4|29709
1628585400000|2021-08-10 08:50:00|1086.4|1086.4|1087.6|1087.2|1087.6|1087.2|1086.2|1085.8|22309
1628585700000|2021-08-10 08:55:00|1087.8|1087.4|1086.6|1086.2|1088|1087.8|1086.4|1086.2|16853
1628586000000|2021-08-10 09:00:00|1086.4|1086|1084.2|1083.8|1086.4|1086.2|1083.8|1083.4|30531
1628586300000|2021-08-10 09:05:00|1084|1083.6|1082.4|1082|1084.8|1084.4|1081.6|1081.2|99213
1628586600000|2021-08-10 09:10:00|1082.6|1082.2|1084.6|1084.2|1084.6|1084.2|1082.2|1081.8|17971
1628586900000|2021-08-10 09:15:00|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1083.8|1083.4|21161
1628587200000|2021-08-10 09:20:00|1084|1083.6|1084|1083.6|1084|1083.8|1083.4|1083|11495
1628587500000|2021-08-10 09:25:00|1083.8|1083.4|1083.4|1083|1084|1083.6|1083|1082.6|16363
1628587800000|2021-08-10 09:30:00|1083.2|1083.2|1083.2|1083|1084|1083.6|1082.8|1082.4|24466
1628588100000|2021-08-10 09:35:00|1083.4|1082.8|1081.4|1081.2|1083.4|1082.8|1080.6|1080.2|25706
1628588400000|2021-08-10 09:40:00|1081.2|1081|1082|1081.6|1082.2|1081.8|1081.2|1080.8|9088
1628588700000|2021-08-10 09:45:00|1081.8|1081.4|1079.6|1079.2|1082|1081.6|1079.4|1079|29347
1628589000000|2021-08-10 09:50:00|1079.4|1079|1078.8|1078.4|1079.8|1079.6|1077.6|1077.2|44186
1628589300000|2021-08-10 09:55:00|1078.6|1078.2|1076.4|1076.2|1078.6|1078.2|1076.4|1076|43507
1628589600000|2021-08-10 10:00:00|1076.2|1076|1076|1075.6|1077|1076.8|1075.4|1075|118055
1628589900000|2021-08-10 10:05:00|1075.8|1075.4|1077.4|1076.8|1077.6|1077.4|1075.4|1075|20181
1628590200000|2021-08-10 10:10:00|1077.2|1076.6|1078|1077.4|1078.4|1078|1077|1076.4|17504
1628590500000|2021-08-10 10:15:00|1077.8|1077.6|1078.8|1078.4|1079|1078.4|1077.8|1077.4|7578
1628590800000|2021-08-10 10:20:00|1078.6|1078.6|1079.6|1079.2|1080|1079.6|1078.4|1078|25405
1628591100000|2021-08-10 10:25:00|1079.8|1079.4|1081.8|1081.4|1082|1081.6|1079.6|1079.2|16450
1628591400000|2021-08-10 10:30:00|1082|1081.6|1080.4|1080|1082|1081.6|1080.2|1079.8|9275
1628591700000|2021-08-10 10:35:00|1080.6|1080.4|1082.4|1082|1082.6|1082.2|1080.6|1080.4|11187
1628592000000|2021-08-10 10:40:00|1082.2|1082.2|1082.6|1082.2|1083.4|1083|1082|1081.8|36484
1628592300000|2021-08-10 10:45:00|1082.4|1082|1081|1080.8|1083|1082.6|1080.8|1080.4|18923
1628592600000|2021-08-10 10:50:00|1080.8|1080.6|1080.8|1080.4|1081.2|1080.8|1079.8|1079.4|27761
1628592900000|2021-08-10 10:55:00|1081|1080.6|1080.6|1080.2|1081.6|1081.2|1079.8|1079.6|15466
1628593200000|2021-08-10 11:00:00|1081|1080.6|1081.8|1081.4|1082|1081.6|1080.2|1080|35115
1628593500000|2021-08-10 11:05:00|1081.6|1081.2|1080.4|1080.2|1081.8|1081.4|1080.2|1079.6|62945
1628593800000|2021-08-10 11:10:00|1080.6|1080.4|1082.8|1082.4|1082.8|1082.4|1080.4|1080.2|21030
1628594100000|2021-08-10 11:15:00|1082.6|1082.2|1083.6|1083.2|1083.6|1083.4|1082.4|1082|14526
1628594400000|2021-08-10 11:20:00|1083.8|1083.6|1084.4|1084|1085.2|1084.8|1083.8|1083.4|54605
1628594700000|2021-08-10 11:25:00|1084.2|1083.8|1084|1083.6|1084.8|1084.6|1083.4|1083|15861
1628595000000|2021-08-10 11:30:00|1084.2|1083.8|1084.6|1084.2|1085|1084.8|1083.6|1083.2|11163
1628595300000|2021-08-10 11:35:00|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1083.4|1083.2|28242
1628595600000|2021-08-10 11:40:00|1084.4|1084.4|1083.8|1083.4|1085|1084.6|1083.4|1083.2|22538
1628595900000|2021-08-10 11:45:00|1083.6|1083.6|1084.4|1084|1084.8|1084.4|1083.6|1083.4|9778
1628596200000|2021-08-10 11:50:00|1084.2|1083.8|1082.6|1082.2|1084.2|1083.8|1082.6|1082.2|33955
1628596500000|2021-08-10 11:55:00|1082.4|1082|1082.6|1082.2|1083|1082.6|1082.2|1082|10999
1628596800000|2021-08-10 12:00:00|1082.4|1082|1082.6|1082.2|1083|1082.6|1081.4|1081|46321
1628597100000|2021-08-10 12:05:00|1082.4|1082|1083.4|1082.8|1083.4|1082.8|1081.6|1081.2|17632
1628597400000|2021-08-10 12:10:00|1083.2|1082.6|1081.6|1081.2|1083.2|1082.8|1081.2|1081|32422
1628597700000|2021-08-10 12:15:00|1081.8|1081.4|1081.2|1080.8|1081.8|1081.6|1080.4|1080|20507
1628598000000|2021-08-10 12:20:00|1081|1080.6|1080.2|1080|1081|1080.8|1080.2|1080|11293
1628598300000|2021-08-10 12:25:00|1080|1079.8|1080.6|1080.2|1080.8|1080.4|1079.8|1079.4|22205
1628598600000|2021-08-10 12:30:00|1080.8|1080.4|1078.4|1077.8|1080.8|1080.6|1078|1077.8|27960
1628598900000|2021-08-10 12:35:00|1078.6|1078|1078.2|1077.8|1078.8|1078.6|1077.4|1077|13387
1628599200000|2021-08-10 12:40:00|1078|1077.6|1078.4|1078|1078.4|1078.2|1077.6|1077.2|9144
1628599500000|2021-08-10 12:45:00|1078.6|1078.2|1081.2|1080.8|1081.4|1081|1078.6|1078.2|60574
1628599800000|2021-08-10 12:50:00|1081|1080.6|1079.2|1078.8|1081|1080.6|1078.8|1078.4|41726
1628600100000|2021-08-10 12:55:00|1079.4|1079|1080|1079.6|1080|1079.8|1078.8|1078.6|35597
1628600400000|2021-08-10 13:00:00|1079.8|1079.4|1080.4|1080|1081|1080.6|1079.6|1079.4|23832
1628600700000|2021-08-10 13:05:00|1080.2|1080.2|1082.4|1082|1082.6|1082.4|1080.2|1080.2|38008
1628601000000|2021-08-10 13:10:00|1082.6|1082.2|1083|1082.4|1083.6|1083.2|1082|1081.6|43013
1628601300000|2021-08-10 13:15:00|1082.8|1082.2|1081.6|1081.2|1083.4|1083.2|1081.4|1080.8|11670
1628601600000|2021-08-10 13:20:00|1081.8|1081.4|1079.8|1079.4|1082|1081.8|1079.8|1079.4|11869
1628601900000|2021-08-10 13:25:00|1079.6|1079.6|1081.8|1081.4|1082|1081.6|1079.6|1079.2|43153
1628602200000|2021-08-10 13:30:00|1081.6|1081.2|1083|1082.4|1084|1083.6|1079.8|1079.2|60000
1628602500000|2021-08-10 13:35:00|1082.8|1082.2|1084.2|1083.8|1085|1084.8|1082|1081.8|44015
1628602800000|2021-08-10 13:40:00|1084.4|1084|1081.2|1080.6|1084.6|1084.2|1080.6|1080.2|33848
1628603100000|2021-08-10 13:45:00|1081|1080.8|1081.4|1081|1081.8|1081.4|1079.8|1079.4|24996
1628603400000|2021-08-10 13:50:00|1081.2|1080.8|1082.6|1082.2|1082.8|1082.2|1080.4|1080|25402
1628603700000|2021-08-10 13:55:00|1082.8|1082.4|1083.8|1083.4|1084.2|1083.6|1082.2|1081.8|61643
1628604000000|2021-08-10 14:00:00|1084|1083.6|1086.6|1086.2|1086.6|1086.4|1083.6|1083.4|54136
1628604300000|2021-08-10 14:05:00|1086.4|1086|1088.2|1087.8|1088.6|1088.2|1085.8|1085.6|64892
1628604600000|2021-08-10 14:10:00|1088.4|1088|1090.8|1090.6|1091.2|1090.6|1088.2|1087.6|87567
1628604900000|2021-08-10 14:15:00|1091|1090.8|1089.6|1089.4|1091.4|1091|1089.4|1089|39548
1628605200000|2021-08-10 14:20:00|1089.8|1089.2|1087.6|1087.2|1090.2|1089.8|1087.6|1087.2|95705
1628605500000|2021-08-10 14:25:00|1087.8|1087.4|1088.2|1087.8|1088.4|1088.2|1086.2|1085.8|29175
1628605800000|2021-08-10 14:30:00|1088.4|1088|1089.8|1089.4|1089.8|1089.4|1087.6|1087.2|63442
1628606100000|2021-08-10 14:35:00|1089.6|1089.2|1091|1090.6|1091|1090.6|1089.4|1089|22368
1628606400000|2021-08-10 14:40:00|1090.8|1090.4|1089|1088.6|1091|1090.6|1088.4|1088.2|51001
1628606700000|2021-08-10 14:45:00|1089.2|1088.8|1089.2|1088.8|1090.4|1090|1088.2|1088|96451
1628607000000|2021-08-10 14:50:00|1089.4|1089|1089.2|1088.8|1090.4|1090|1088.4|1088|60813
1628607300000|2021-08-10 14:55:00|1089.4|1089|1090.2|1090|1090.4|1090.2|1089.4|1089|11369
1628607600000|2021-08-10 15:00:00|1090|1089.8|1090|1089.8|1091|1090.6|1089.8|1089.4|39529
1628607900000|2021-08-10 15:05:00|1090.2|1089.6|1090.2|1090|1090.6|1090.2|1089|1088.8|40377
1628608200000|2021-08-10 15:10:00|1090.4|1090.2|1089.8|1089.6|1090.4|1090.2|1089|1088.6|33471
1628608500000|2021-08-10 15:15:00|1090|1089.8|1089.2|1089|1090.4|1090|1089|1088.6|36486
1628608800000|2021-08-10 15:20:00|1089.4|1089.2|1089.4|1089|1089.8|1089.6|1089.2|1088.8|43106
1628609100000|2021-08-10 15:25:00|1089.2|1088.8|1090|1089.8|1090.4|1090|1089.2|1088.8|43129
1628665200000|2021-08-11 07:00:00|1092|1090.4|1098.4|1097.8|1099|1098|1091.6|1090.4|236038
1628665500000|2021-08-11 07:05:00|1098.6|1098|1100.4|1100|1100.6|1100|1096.4|1095.8|149632
1628665800000|2021-08-11 07:10:00|1100.2|1099.8|1095.6|1095|1100.2|1099.8|1093.8|1093.4|160261
1628666100000|2021-08-11 07:15:00|1095.8|1095.2|1092.2|1091.6|1097.6|1097.2|1091.4|1090.8|142418
1628666400000|2021-08-11 07:20:00|1092|1091.4|1090.8|1090.4|1092.6|1092.2|1089.6|1089|83808
1628666700000|2021-08-11 07:25:00|1090.6|1090.2|1086.6|1086.2|1090.8|1090.4|1085.8|1085.4|140973
1628667000000|2021-08-11 07:30:00|1086.2|1086|1085.4|1085|1088.6|1088.2|1084.4|1084|81574
1628667300000|2021-08-11 07:35:00|1085.2|1084.8|1084.6|1084.2|1086.8|1086.4|1084.2|1084|85186
1628667600000|2021-08-11 07:40:00|1084.4|1084|1084.6|1084.2|1085.2|1084.8|1082.6|1082|89080
1628667900000|2021-08-11 07:45:00|1084.8|1084.4|1085.6|1085.2|1088|1087.6|1083.2|1082.6|38363
1628668200000|2021-08-11 07:50:00|1085.8|1085.4|1088.6|1087.8|1089|1088.6|1085.4|1085|114522
1628668500000|2021-08-11 07:55:00|1088.8|1088|1086.6|1086.2|1089.6|1089.4|1086.6|1086.2|72261
1628668800000|2021-08-11 08:00:00|1086.8|1086.4|1089.6|1089.2|1090|1089.4|1086.6|1086.2|40243
1628669100000|2021-08-11 08:05:00|1089.8|1089.4|1090.2|1089.8|1091|1090.8|1089.6|1089.2|33421
1628669400000|2021-08-11 08:10:00|1090.4|1090|1090.8|1090.6|1091.6|1091.2|1090|1089.8|21176
1628669700000|2021-08-11 08:15:00|1090.6|1090.4|1091.2|1090.8|1092|1091.8|1089.8|1089.6|35506
1628670000000|2021-08-11 08:20:00|1091|1090.6|1090.6|1090.2|1091.8|1091.6|1090.2|1089.8|28080
1628670300000|2021-08-11 08:25:00|1090.4|1090|1089.8|1089.4|1090.8|1090.4|1089.6|1089.4|33852
1628670600000|2021-08-11 08:30:00|1090|1089.6|1092.6|1092.2|1092.8|1092.4|1089.6|1089.4|19327
1628670900000|2021-08-11 08:35:00|1092.8|1092.4|1094|1093.8|1094|1093.8|1092.2|1091.8|54523
1628671200000|2021-08-11 08:40:00|1094.2|1094|1095|1094.8|1095|1094.8|1093.8|1093.6|50826
1628671500000|2021-08-11 08:45:00|1095.2|1095|1095.4|1095|1096.2|1096|1094.8|1094.6|21584
1628671800000|2021-08-11 08:50:00|1095.2|1095.2|1095|1094.4|1096|1095.6|1094.6|1094.2|93830
1628672100000|2021-08-11 08:55:00|1095.2|1094.6|1096.4|1096|1096.6|1096.2|1094.8|1094.4|61003
1628672400000|2021-08-11 09:00:00|1096.6|1096.2|1093.8|1093.4|1096.6|1096.4|1093.4|1093.2|69310
1628672700000|2021-08-11 09:05:00|1094|1093.6|1093|1092.6|1094.6|1094.2|1092.8|1092.4|27202
1628673000000|2021-08-11 09:10:00|1092.8|1092.4|1094.8|1094.4|1095.2|1095|1092.8|1092.4|37046
1628673300000|2021-08-11 09:15:00|1094.6|1094.6|1095.4|1095|1095.6|1095.2|1093.8|1093.4|77852
1628673600000|2021-08-11 09:20:00|1095.2|1094.8|1095.2|1094.8|1096.2|1096|1094.4|1094|49445
1628673900000|2021-08-11 09:25:00|1095|1094.6|1094|1093.6|1095.4|1095|1093.4|1093|23225
1628674200000|2021-08-11 09:30:00|1093.8|1093.4|1091.6|1091.2|1094.4|1094|1091.6|1091.2|31916
1628674500000|2021-08-11 09:35:00|1091.8|1091.4|1092.6|1092.4|1092.8|1092.4|1091.4|1091|28916
1628674800000|2021-08-11 09:40:00|1092.4|1092.2|1093.4|1092.8|1093.8|1093.6|1092.4|1092|94611
1628675100000|2021-08-11 09:45:00|1093.2|1092.6|1091.8|1091.6|1093.6|1093.2|1091.8|1091.4|20663
1628675400000|2021-08-11 09:50:00|1091.6|1091.4|1091.4|1091|1092|1091.6|1091|1090.6|16403
1628675700000|2021-08-11 09:55:00|1091.2|1090.8|1092.8|1092.4|1093.2|1092.8|1090.8|1090.4|24182
1628676000000|2021-08-11 10:00:00|1092.6|1092.2|1093.4|1093.2|1093.8|1093.4|1092.4|1092.2|22915
1628676300000|2021-08-11 10:05:00|1093.6|1093|1094.8|1094.4|1095|1094.6|1093.2|1093|22010
1628676600000|2021-08-11 10:10:00|1094.6|1094.6|1093.4|1093|1095.2|1094.8|1093.4|1093|20843
1628676900000|2021-08-11 10:15:00|1093.6|1093.2|1093.8|1093.6|1094.2|1093.8|1093|1092.8|16792
1628677200000|2021-08-11 10:20:00|1094|1093.8|1093.2|1092.8|1094.8|1094.6|1093.2|1092.8|33010
1628677500000|2021-08-11 10:25:00|1093.4|1093|1092.8|1092.4|1093.6|1093.4|1092.6|1092.4|19766
1628677800000|2021-08-11 10:30:00|1092.6|1092.2|1092.6|1092.2|1093.4|1093.2|1092|1091.6|20802
1628678100000|2021-08-11 10:35:00|1092.4|1092|1092.6|1092.2|1093.4|1093.2|1091.4|1091.2|27963
1628678400000|2021-08-11 10:40:00|1092.8|1092.4|1093.2|1092.8|1093.8|1093.4|1092.8|1092.4|11812
1628678700000|2021-08-11 10:45:00|1093|1093|1092.6|1092.4|1093.2|1093|1092.6|1092.2|3474
1628679000000|2021-08-11 10:50:00|1092.4|1092.2|1091.6|1091.4|1092.8|1092.4|1091.4|1091|36283
1628679300000|2021-08-11 10:55:00|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.4|1091.2|14460
1628679600000|2021-08-11 11:00:00|1095|1092.2|1092.4|1092.2|1095|1093.4|1092.4|1092|32227
1628679900000|2021-08-11 11:05:00|1092.2|1092|1091.4|1091|1092.4|1092.2|1091.2|1090.8|19469
1628680200000|2021-08-11 11:10:00|1091.6|1091.2|1094.2|1093.8|1094.2|1093.8|1091.2|1091|26353
1628680500000|2021-08-11 11:15:00|1094|1093.6|1094.8|1094.4|1095|1094.6|1093.2|1093|31187
1628680800000|2021-08-11 11:20:00|1094.6|1094.2|1095.4|1095|1095.6|1095.2|1094.4|1094|28923
1628681100000|2021-08-11 11:25:00|1095.6|1095.2|1093.4|1093|1095.6|1095.2|1093.4|1093|34449
1628681400000|2021-08-11 11:30:00|1093.2|1092.8|1094|1093.6|1094.4|1094.2|1093.2|1092.8|26294
1628681700000|2021-08-11 11:35:00|1093.8|1093.4|1093.6|1093.4|1094.6|1094.4|1093.6|1093.2|18937
1628682000000|2021-08-11 11:40:00|1093.4|1093.2|1093.8|1093.4|1094.2|1093.8|1093.2|1092.6|30196
1628682300000|2021-08-11 11:45:00|1093.6|1093.2|1094|1093.6|1094.4|1094.2|1093|1092.6|21286
1628682600000|2021-08-11 11:50:00|1093.8|1093.8|1092.6|1092.2|1094|1093.8|1092.4|1092|28352
1628682900000|2021-08-11 11:55:00|1092.4|1092|1092.6|1092.2|1093|1092.8|1092|1091.6|22168
1628683200000|2021-08-11 12:00:00|1092.4|1092.4|1093.4|1093|1094|1093.6|1092.4|1092.2|29038
1628683500000|2021-08-11 12:05:00|1093.2|1092.8|1093|1092.6|1093.2|1093|1092.4|1092|11161
1628683800000|2021-08-11 12:10:00|1093.2|1092.8|1094.4|1094|1094.4|1094.2|1093|1092.8|32715
1628684100000|2021-08-11 12:15:00|1094.2|1093.8|1093.8|1093.6|1094.4|1094.2|1093.6|1093.2|24386
1628684400000|2021-08-11 12:20:00|1094|1093.8|1095|1094.8|1095|1094.8|1093.8|1093.4|29895
1628684700000|2021-08-11 12:25:00|1094.8|1094.6|1094.6|1094.2|1095.6|1095.4|1093.8|1093.2|80999
1628685000000|2021-08-11 12:30:00|1094.8|1094.4|1096.6|1096.2|1099|1098.8|1092.2|1091.4|286008
1628685300000|2021-08-11 12:35:00|1096.4|1096|1095.2|1094.8|1096.4|1096|1092.6|1092|85671
1628685600000|2021-08-11 12:40:00|1095|1094.6|1094.6|1094.2|1096.6|1096.2|1094|1093.8|70777
1628685900000|2021-08-11 12:45:00|1094.2|1094|1093.6|1093.2|1095.2|1095|1092.8|1092.6|84684
1628686200000|2021-08-11 12:50:00|1093.8|1093.4|1096.6|1096.2|1096.8|1096.6|1093|1092.8|89655
1628686500000|2021-08-11 12:55:00|1096.8|1096.4|1096.2|1095.8|1097|1096.6|1094|1093.6|104902
1628686800000|2021-08-11 13:00:00|1096|1096|1098.8|1098.6|1099.2|1099|1096|1095.8|99655
1628687100000|2021-08-11 13:05:00|1098.6|1098.4|1100.2|1100|1100.8|1100.4|1098.6|1098|261333
1628687400000|2021-08-11 13:10:00|1100.4|1100.2|1100.6|1100.2|1101|1100.8|1099.4|1099|83481
1628687700000|2021-08-11 13:15:00|1100.8|1100.4|1099|1098.6|1101|1100.6|1098.6|1098.2|168088
1628688000000|2021-08-11 13:20:00|1099.2|1098.4|1099.6|1099.2|1099.8|1099.4|1098.4|1098|68187
1628688300000|2021-08-11 13:25:00|1099.4|1099.4|1099.4|1098.8|1100.2|1099.8|1098.6|1098.2|74247
1628688600000|2021-08-11 13:30:00|1099.6|1099|1094|1093.6|1099.6|1099.2|1093.6|1093.4|324367
1628688900000|2021-08-11 13:35:00|1093.8|1094|1096.2|1095.8|1097.6|1097|1093.6|1093.4|144873
1628689200000|2021-08-11 13:40:00|1096|1095.6|1098.8|1098.4|1098.8|1098.6|1094.4|1094.2|83131
1628689500000|2021-08-11 13:45:00|1098.6|1098.2|1100.6|1100.2|1101.4|1101|1098.2|1097.8|221328
1628689800000|2021-08-11 13:50:00|1100.8|1100.4|1098.2|1097.6|1102|1101.4|1098.2|1097.6|113215
1628690100000|2021-08-11 13:55:00|1098|1097.4|1099.6|1099.2|1099.8|1099.4|1096.6|1096.2|75233
1628690400000|2021-08-11 14:00:00|1099.8|1099.6|1097.2|1096.8|1100|1099.8|1095.8|1095.4|108454
1628690700000|2021-08-11 14:05:00|1097|1097|1097.8|1097.4|1098.6|1098|1096.2|1095.8|87230
1628691000000|2021-08-11 14:10:00|1097.6|1097.2|1099.6|1099.2|1100.2|1100|1097.2|1097|51794
1628691300000|2021-08-11 14:15:00|1099.4|1099|1099.4|1099|1099.6|1099.4|1097.6|1097.4|50727
1628691600000|2021-08-11 14:20:00|1099|1098.8|1096.8|1096.4|1099.6|1099.4|1096.6|1096.2|52669
1628691900000|2021-08-11 14:25:00|1097|1096.6|1097.8|1097.4|1097.8|1097.6|1096.2|1096|83527
1628692200000|2021-08-11 14:30:00|1097.6|1097.2|1096.6|1096.4|1098|1097.6|1095.4|1095|97601
1628692500000|2021-08-11 14:35:00|1096.4|1096.2|1096|1095.8|1096.6|1096.4|1095.2|1095|53852
1628692800000|2021-08-11 14:40:00|1095.8|1095.6|1098|1097.6|1098.2|1098|1095.8|1095.6|270639
1628693100000|2021-08-11 14:45:00|1098.2|1097.8|1097.8|1097.4|1098.8|1098.4|1097.4|1097|189473
1628693400000|2021-08-11 14:50:00|1097.6|1097.2|1098|1097.6|1098|1097.8|1096.6|1096|75519
1628693700000|2021-08-11 14:55:00|1097.8|1097.8|1097.6|1097.2|1099|1098.6|1097.4|1097.2|101048
1628694000000|2021-08-11 15:00:00|1097.8|1097.4|1097|1096.6|1097.8|1097.4|1096.4|1096|37809
1628694300000|2021-08-11 15:05:00|1097.2|1096.8|1097.2|1097|1097.6|1097.4|1097|1096.6|72777
1628694600000|2021-08-11 15:10:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1096.4|1096.2|97163
1628694900000|2021-08-11 15:15:00|1097.2|1096.8|1096.8|1096.6|1097.2|1097|1096.4|1096|58809
1628695200000|2021-08-11 15:20:00|1097|1096.8|1098.6|1098.4|1098.8|1098.6|1097|1096.6|139258
1628695500000|2021-08-11 15:25:00|1098.8|1098.2|1098.2|1097.2|1099|1098.6|1097.6|1097.2|110491
1628751600000|2021-08-12 07:00:00|1097.2|1097|1096.4|1095.2|1099.2|1098.2|1094.6|1093.6|145030
1628751900000|2021-08-12 07:05:00|1096.6|1095.4|1098.4|1097.8|1100|1099.6|1096.4|1095.4|60256
1628752200000|2021-08-12 07:10:00|1098.2|1097.6|1094.6|1093.8|1098.6|1097.8|1094.4|1093.6|39156
1628752500000|2021-08-12 07:15:00|1094.4|1093.6|1096|1095.2|1096.2|1095.8|1093.6|1093|46223
1628752800000|2021-08-12 07:20:00|1096.2|1095.4|1094.2|1093.4|1097.8|1097.2|1094.2|1093.4|21209
1628753100000|2021-08-12 07:25:00|1094|1093.6|1095.4|1094.8|1096.6|1096|1094|1093.6|56092
1628753400000|2021-08-12 07:30:00|1095.6|1095|1094.4|1093.8|1096.8|1096.4|1094.2|1093.6|63656
1628753700000|2021-08-12 07:35:00|1094.6|1094|1094.4|1093.6|1095.2|1094.8|1093|1092.8|54479
1628754000000|2021-08-12 07:40:00|1094.2|1093.8|1094.2|1093.6|1095.8|1095.4|1094|1093.6|20251
1628754300000|2021-08-12 07:45:00|1094.4|1093.8|1095.2|1094.6|1095.8|1095.4|1093.6|1093|31597
1628754600000|2021-08-12 07:50:00|1095|1094.4|1096.2|1095.8|1096.2|1095.8|1094.4|1094|23217
1628754900000|2021-08-12 07:55:00|1096.4|1096|1095|1094.4|1097.2|1096.8|1094.8|1094.4|46054
1628755200000|2021-08-12 08:00:00|1095.2|1094.6|1096|1095.6|1096.4|1095.8|1094.2|1093.8|43841
1628755500000|2021-08-12 08:05:00|1096.2|1095.8|1096.4|1096|1097.4|1097|1095.4|1095|100716
1628755800000|2021-08-12 08:10:00|1096.2|1095.8|1095.4|1095|1096.2|1095.8|1094.6|1094.4|30541
1628756100000|2021-08-12 08:15:00|1095.6|1094.8|1096.4|1095.8|1096.8|1096.2|1094.6|1094.2|27261
1628756400000|2021-08-12 08:20:00|1096.6|1096|1098.2|1097.8|1098.8|1098.4|1096|1095.8|28731
1628756700000|2021-08-12 08:25:00|1098.4|1098|1096.6|1096.2|1098.6|1098.2|1096|1095.6|12961
1628757000000|2021-08-12 08:30:00|1096.8|1096.4|1097.6|1097.2|1098|1097.8|1096.2|1096|25081
1628757300000|2021-08-12 08:35:00|1097.4|1097|1097.6|1097.2|1098.4|1098|1097|1096.6|30593
1628757600000|2021-08-12 08:40:00|1097.8|1097.4|1096.2|1095.8|1098.4|1098|1096.2|1095.8|86045
1628757900000|2021-08-12 08:45:00|1096|1095.6|1096.4|1096|1097.2|1097|1095.4|1095|219835
1628758200000|2021-08-12 08:50:00|1096.6|1096.2|1098|1097.8|1098.2|1097.8|1096.4|1096|13499
1628758500000|2021-08-12 08:55:00|1097.8|1097.6|1098.2|1097.8|1099.2|1098.8|1097.6|1097.2|49666
1628758800000|2021-08-12 09:00:00|1098.4|1098|1099.8|1099.4|1099.8|1099.4|1097.8|1097.6|37083
1628759100000|2021-08-12 09:05:00|1100|1099.6|1100.6|1100.4|1101.2|1101|1099.4|1099.2|85583
1628759400000|2021-08-12 09:10:00|1100.4|1100.2|1101|1100.6|1101.2|1100.8|1099.6|1099.2|18818
1628759700000|2021-08-12 09:15:00|1100.8|1100.4|1101.8|1101.4|1101.8|1101.4|1100.6|1100.2|48270
1628760000000|2021-08-12 09:20:00|1102|1101.6|1101.6|1101.2|1102.6|1102.4|1101.4|1101.2|24033
1628760300000|2021-08-12 09:25:00|1101.8|1101.4|1102.4|1101.8|1103|1102.8|1101.4|1101.2|19060
1628760600000|2021-08-12 09:30:00|1102.2|1102|1101.4|1101|1102.8|1102.4|1101.2|1101|9079
1628760900000|2021-08-12 09:35:00|1101.6|1101.2|1102|1101.6|1102|1101.6|1100.8|1100.6|30055
1628761200000|2021-08-12 09:40:00|1101.8|1101.8|1102.8|1102.4|1103.8|1103.4|1101.8|1101.6|94250
1628761500000|2021-08-12 09:45:00|1103|1102.6|1102.6|1102.2|1103.6|1103.4|1102.4|1102.2|34798
1628761800000|2021-08-12 09:50:00|1102.4|1102|1101|1100.6|1102.4|1102|1100.8|1100.2|8859
1628762100000|2021-08-12 09:55:00|1100.8|1100.8|1100.6|1100.2|1101.4|1101.2|1100.2|1100|68185
1628762400000|2021-08-12 10:00:00|1100.8|1100|1100.8|1100.4|1102.4|1102|1099.6|1099.2|148347
1628762700000|2021-08-12 10:05:00|1101|1100.6|1100|1099.8|1101.8|1101.2|1099.8|1099.4|94347
1628763000000|2021-08-12 10:10:00|1099.8|1099.6|1100|1099.6|1101|1100.8|1099.4|1099.2|53597
1628763300000|2021-08-12 10:15:00|1099.8|1099.4|1099.4|1099|1100|1099.6|1097.6|1097.2|78531
1628763600000|2021-08-12 10:20:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1098.4|1098|8701
1628763900000|2021-08-12 10:25:00|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1098.8|1098.4|5382
1628764200000|2021-08-12 10:30:00|1099.6|1099.6|1099|1098.6|1100|1099.8|1098.8|1098.4|14698
1628764500000|2021-08-12 10:35:00|1098.8|1098.4|1099.2|1098.8|1099.2|1098.8|1098|1097.8|23023
1628764800000|2021-08-12 10:40:00|1099|1098.6|1099.4|1099.2|1100|1099.6|1099|1098.6|3523
1628765100000|2021-08-12 10:45:00|1099.2|1099|1098.8|1098.4|1099.4|1099.2|1098.6|1098.2|13133
1628765400000|2021-08-12 10:50:00|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1098.2|1097.6|13552
1628765700000|2021-08-12 10:55:00|1099.4|1099|1099.8|1099.4|1100|1099.6|1098.4|1098.2|36543
1628766000000|2021-08-12 11:00:00|1100|1099.2|1099.8|1099.4|1100.6|1100|1099.4|1099|41657
1628766300000|2021-08-12 11:05:00|1100|1099.2|1100.8|1100.4|1101|1100.8|1099.8|1099.2|14009
1628766600000|2021-08-12 11:10:00|1100.6|1100.2|1100.4|1100|1100.8|1100.2|1099.8|1099.4|13162
1628766900000|2021-08-12 11:15:00|1100.6|1099.8|1100.6|1100.2|1101|1100.6|1100.6|1099.8|7943
1628767200000|2021-08-12 11:20:00|1100.8|1100.4|1100|1099.6|1101|1100.8|1099.2|1099|22247
1628767500000|2021-08-12 11:25:00|1100.2|1099.8|1099.6|1099|1100.4|1100|1099.2|1099|17260
1628767800000|2021-08-12 11:30:00|1099.4|1099.2|1100|1099.6|1100|1099.8|1098.8|1098.6|8198
1628768100000|2021-08-12 11:35:00|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1099.8|1099.4|29448
1628768400000|2021-08-12 11:40:00|1100.2|1099.8|1099.8|1099.6|1100.4|1100|1099.4|1099|8594
1628768700000|2021-08-12 11:45:00|1100|1099.8|1099.8|1099.4|1100.4|1100|1099.2|1098.6|11279
1628769000000|2021-08-12 11:50:00|1100|1099.6|1099.4|1099|1100|1099.8|1099|1098.8|60396
1628769300000|2021-08-12 11:55:00|1099.6|1099.2|1100.6|1100.2|1100.6|1100.2|1099.2|1099|15278
1628769600000|2021-08-12 12:00:00|1100.8|1100.4|1102.2|1101.8|1102.8|1102.6|1100.8|1100.4|58455
1628769900000|2021-08-12 12:05:00|1102|1101.6|1100.4|1100.2|1102|1101.6|1100.2|1099.8|16545
1628770200000|2021-08-12 12:10:00|1100.6|1100.4|1100.2|1099.8|1101.2|1100.8|1099.8|1099.4|5193
1628770500000|2021-08-12 12:15:00|1100|1100|1099.6|1099.2|1100|1100|1099.2|1098.8|7846
1628770800000|2021-08-12 12:20:00|1099.4|1099|1098.4|1098|1099.6|1099.4|1098.4|1098|9342
1628771100000|2021-08-12 12:25:00|1098.6|1098.2|1099.6|1099.2|1100|1099.6|1098.6|1098.2|8242
1628771400000|2021-08-12 12:30:00|1099.4|1099.4|1101.2|1100.8|1102|1101.6|1099.4|1099.4|45633
1628771700000|2021-08-12 12:35:00|1101.4|1101|1101.2|1100.8|1102|1101.8|1101|1100.8|9536
1628772000000|2021-08-12 12:40:00|1101|1100.6|1102.8|1102.4|1103|1102.8|1100.6|1100.2|38291
1628772300000|2021-08-12 12:45:00|1103|1102.6|1102.4|1102|1103|1102.6|1101.4|1101|34682
1628772600000|2021-08-12 12:50:00|1102.2|1101.8|1101.2|1100.8|1103.8|1103.4|1101|1100.8|46798
1628772900000|2021-08-12 12:55:00|1101|1100.6|1101|1100.8|1102.4|1102|1100.6|1100.4|24821
1628773200000|2021-08-12 13:00:00|1101.2|1101|1101.6|1101|1102.4|1101.8|1100.8|1100.2|14987
1628773500000|2021-08-12 13:05:00|1101.8|1101.2|1104.4|1104|1104.8|1104.6|1101|1100.8|66079
1628773800000|2021-08-12 13:10:00|1104.2|1103.8|1104.2|1103.6|1105|1104.6|1104|1103.6|24724
1628774100000|2021-08-12 13:15:00|1104.4|1103.8|1103.6|1103.2|1105|1104.6|1103.4|1103|96654
1628774400000|2021-08-12 13:20:00|1103.4|1103|1101.4|1101|1103.4|1103|1101.2|1101|99155
1628774700000|2021-08-12 13:25:00|1101.6|1101.2|1102.8|1102.4|1103|1102.6|1101.6|1101.2|29889
1628775000000|2021-08-12 13:30:00|1102.6|1102.2|1104.4|1104|1104.4|1104.2|1100.8|1100.4|127332
1628775300000|2021-08-12 13:35:00|1104.6|1104.2|1105.2|1104.8|1107|1106.8|1104.4|1104|137989
1628775600000|2021-08-12 13:40:00|1105.4|1105|1106.6|1106|1106.8|1106.2|1105|1104.6|51406
1628775900000|2021-08-12 13:45:00|1106.4|1105.8|1104.4|1104|1106.6|1106.4|1102.8|1102.6|79226
1628776200000|2021-08-12 13:50:00|1104.2|1103.8|1101.8|1101.2|1104.2|1103.8|1101|1100.8|35324
1628776500000|2021-08-12 13:55:00|1101.6|1101.4|1102.2|1101.6|1102.4|1102|1100|1099.6|49206
1628776800000|2021-08-12 14:00:00|1102|1101.8|1102.2|1101.8|1102.8|1102.6|1100.4|1100.2|81397
1628777100000|2021-08-12 14:05:00|1102.4|1101.6|1099|1098.4|1102.4|1101.6|1098.2|1097.6|196457
1628777400000|2021-08-12 14:10:00|1099.2|1098.6|1096.2|1095.8|1099.2|1098.6|1095.4|1095|41444
1628777700000|2021-08-12 14:15:00|1096.4|1096|1095.8|1095.2|1097.6|1097.2|1095.2|1095|52084
1628778000000|2021-08-12 14:20:00|1095.6|1095|1097.8|1097.4|1097.8|1097.4|1095.2|1095|84507
1628778300000|2021-08-12 14:25:00|1098|1097.6|1096|1095.6|1098.4|1098.2|1095.4|1095|128680
1628778600000|2021-08-12 14:30:00|1095.8|1095.4|1092.6|1092.4|1096.2|1095.8|1092.6|1092.2|63259
1628778900000|2021-08-12 14:35:00|1092.8|1092.2|1094.6|1094.2|1094.8|1094.4|1092|1091.6|37612
1628779200000|2021-08-12 14:40:00|1094.4|1094|1094.8|1094.4|1095.2|1094.8|1092.6|1092.4|59284
1628779500000|2021-08-12 14:45:00|1094.6|1094.2|1093.8|1093.4|1095|1094.6|1093.8|1093.4|33225
1628779800000|2021-08-12 14:50:00|1094|1093.6|1092.6|1092.2|1095|1094.8|1092.4|1092.2|80235
1628780100000|2021-08-12 14:55:00|1092.4|1092.4|1090.6|1090.4|1093.2|1092.8|1089.8|1089.4|115599
1628780400000|2021-08-12 15:00:00|1090.8|1090.6|1091.4|1091.2|1091.4|1091.2|1090.2|1090|43695
1628780700000|2021-08-12 15:05:00|1091.6|1091.4|1089.2|1088.8|1092|1091.6|1089|1088.6|64506
1628781000000|2021-08-12 15:10:00|1089|1089|1091.4|1091|1091.6|1091.2|1088.6|1088.2|41071
1628781300000|2021-08-12 15:15:00|1091.2|1090.8|1091|1090.6|1092|1091.8|1090.6|1090.4|52775
1628781600000|2021-08-12 15:20:00|1090.8|1090.8|1090.4|1090.2|1091.2|1090.8|1090|1089.8|55589
1628781900000|2021-08-12 15:25:00|1090.6|1090|1091.6|1091|1092|1091.8|1090.2|1090|82540
1628838000000|2021-08-13 07:00:00|1097.2|1093.2|1100.4|1099.2|1101.4|1100.4|1094.2|1092.4|137963
1628838300000|2021-08-13 07:05:00|1100.2|1099.4|1106.2|1105.6|1106.8|1106|1099.8|1098.8|152284
1628838600000|2021-08-13 07:10:00|1106|1105.4|1104.4|1103.8|1108.6|1107.8|1104|1103.8|120218
1628838900000|2021-08-13 07:15:00|1104.6|1104|1100|1099.6|1107|1106.2|1100|1099.6|86034
1628839200000|2021-08-13 07:20:00|1099.8|1099.4|1098.4|1097.6|1100.6|1100.2|1097.6|1097|127506
1628839500000|2021-08-13 07:25:00|1098.6|1097.8|1098.2|1097.8|1099.4|1099|1097.6|1097.2|14541
1628839800000|2021-08-13 07:30:00|1098.4|1098|1099.4|1099|1099.8|1099.4|1097.8|1097.4|23795
1628840100000|2021-08-13 07:35:00|1099.6|1099.2|1099.6|1099|1101|1100.6|1098.4|1098|27915
1628840400000|2021-08-13 07:40:00|1099.8|1099.2|1099.8|1099.4|1100|1099.8|1098.8|1098.4|14017
1628840700000|2021-08-13 07:45:00|1100|1099.6|1099.2|1098.8|1100.4|1100|1098.8|1098.6|33792
1628841000000|2021-08-13 07:50:00|1099|1098.6|1102|1101.6|1102|1101.6|1098.6|1098.4|38981
1628841300000|2021-08-13 07:55:00|1102.2|1101.8|1103|1102.4|1103.4|1103.2|1101.4|1101|61837
1628841600000|2021-08-13 08:00:00|1103.2|1102.6|1102|1101.6|1104.4|1104|1101.6|1101|11004
1628841900000|2021-08-13 08:05:00|1102.2|1101.8|1103.8|1103.2|1104.4|1104|1102.2|1101.8|14270
1628842200000|2021-08-13 08:10:00|1103.6|1103|1102.4|1102|1104.4|1104|1102.2|1101.8|62435
1628842500000|2021-08-13 08:15:00|1102.6|1102.4|1101.4|1101|1103|1102.6|1100.4|1100|17466
1628842800000|2021-08-13 08:20:00|1101.2|1101.2|1101.8|1101.2|1103|1102.8|1101.2|1100.8|25292
1628843100000|2021-08-13 08:25:00|1102|1101.4|1100.8|1100.2|1102.2|1102|1100.6|1100.2|15058
1628843400000|2021-08-13 08:30:00|1100.6|1100.4|1102|1101.6|1102|1101.6|1100.6|1100.4|18521
1628843700000|2021-08-13 08:35:00|1101.8|1101.4|1100.6|1100.2|1101.8|1101.6|1099.6|1099.4|30532
1628844000000|2021-08-13 08:40:00|1100.8|1100.6|1104.4|1103.8|1105|1104.8|1100.8|1100.6|146851
1628844300000|2021-08-13 08:45:00|1104.2|1104|1103.4|1103|1105.8|1105.4|1103.2|1102.8|108372
1628844600000|2021-08-13 08:50:00|1103.2|1102.8|1103|1102.6|1103.8|1103.6|1102.8|1102.2|19182
1628844900000|2021-08-13 08:55:00|1103.2|1102.4|1102.8|1102.4|1103.4|1103|1102.2|1101.8|37111
1628845200000|2021-08-13 09:00:00|1102.6|1102.6|1102.8|1102.4|1104.4|1104.2|1102.4|1102|34181
1628845500000|2021-08-13 09:05:00|1103|1102.6|1104.4|1104|1104.8|1104.4|1102.4|1102|39116
1628845800000|2021-08-13 09:10:00|1104.6|1104.2|1104.6|1104.4|1105|1104.8|1103.8|1103.6|38231
1628846100000|2021-08-13 09:15:00|1104.4|1104.2|1104.2|1103.8|1105|1104.6|1104|1103.6|13809
1628846400000|2021-08-13 09:20:00|1104|1103.6|1102.8|1102.4|1104.2|1103.8|1102|1101.8|52376
1628846700000|2021-08-13 09:25:00|1102.6|1102.2|1103.6|1103.2|1103.8|1103.6|1102.4|1102|54737
1628847000000|2021-08-13 09:30:00|1103.8|1103.4|1104.4|1104|1104.8|1104.4|1103.4|1103|21125
1628847300000|2021-08-13 09:35:00|1104.6|1104.2|1105.2|1104.8|1105.6|1105.4|1104.2|1103.6|47690
1628847600000|2021-08-13 09:40:00|1105|1104.6|1104.6|1104.4|1105.2|1104.8|1103.8|1103.2|11288
1628847900000|2021-08-13 09:45:00|1104.8|1104.2|1103.8|1103.4|1104.8|1104.2|1103.8|1103.4|3953
1628848200000|2021-08-13 09:50:00|1104|1103.6|1103.2|1102.8|1104|1103.8|1102.6|1102.2|37413
1628848500000|2021-08-13 09:55:00|1103|1103|1103.6|1103.2|1103.6|1103.4|1103|1102.8|7439
1628848800000|2021-08-13 10:00:00|1103.4|1103|1103.6|1103.2|1103.6|1103.4|1102.6|1102.2|45186
1628849100000|2021-08-13 10:05:00|1103.4|1103|1102.4|1102.2|1103.6|1103.2|1102.4|1102|27729
1628849400000|2021-08-13 10:10:00|1102.2|1102|1103.2|1102.8|1103.8|1103.6|1102.2|1102|51362
1628849700000|2021-08-13 10:15:00|1103|1102.6|1103|1102.8|1103.4|1103.2|1102.8|1102.4|6330
1628850000000|2021-08-13 10:20:00|1103.2|1103|1103.2|1102.8|1103.4|1103.2|1102.6|1102.4|13239
1628850300000|2021-08-13 10:25:00|1103.4|1103|1102.4|1102|1103.4|1103.2|1102.2|1102|27550
1628850600000|2021-08-13 10:30:00|1102.6|1102.2|1103.8|1103.4|1103.8|1103.6|1102.6|1102.2|5645
1628850900000|2021-08-13 10:35:00|1103.6|1103.2|1103.4|1103.2|1103.8|1103.4|1103|1102.6|6969
1628851200000|2021-08-13 10:40:00|1103.6|1103|1103.4|1103|1104|1103.8|1103.4|1103|18450
1628851500000|2021-08-13 10:45:00|1103.6|1103.2|1103.4|1103|1103.6|1103.4|1102.8|1102.4|10481
1628851800000|2021-08-13 10:50:00|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103|1102.8|18860
1628852100000|2021-08-13 10:55:00|1103.6|1103.2|1101.8|1101.6|1103.8|1103.2|1101.8|1101.4|10333
1628852400000|2021-08-13 11:00:00|1102|1101.4|1102.6|1102.2|1103|1102.6|1101|1100.8|25133
1628852700000|2021-08-13 11:05:00|1102.8|1102.4|1103.8|1103.6|1104|1103.8|1102.6|1102.4|20892
1628853000000|2021-08-13 11:10:00|1103.6|1103.4|1103.2|1102.8|1103.8|1103.4|1102.8|1102.2|11989
1628853300000|2021-08-13 11:15:00|1103.4|1103|1103.2|1102.8|1104|1103.8|1102.8|1102.6|11819
1628853600000|2021-08-13 11:20:00|1103.4|1102.6|1103.8|1103.6|1104|1103.8|1103.2|1102.6|27069
1628853900000|2021-08-13 11:25:00|1103.6|1103.4|1103.2|1102.8|1104|1103.6|1103|1102.6|8647
1628854200000|2021-08-13 11:30:00|1103|1103|1103.4|1103|1103.4|1103.2|1102.2|1102|15504
1628854500000|2021-08-13 11:35:00|1103.6|1103.2|1103.4|1103|1104|1103.6|1102.6|1102.4|18138
1628854800000|2021-08-13 11:40:00|1103.6|1103.2|1103.8|1103.4|1104|1103.8|1103.6|1103.2|8315
1628855100000|2021-08-13 11:45:00|1104|1103.6|1104|1103.6|1104.6|1104.2|1103.2|1103|25912
1628855400000|2021-08-13 11:50:00|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.2|1103|23764
1628855700000|2021-08-13 11:55:00|1104.4|1104|1104.8|1104.4|1105|1104.8|1104.4|1104|24981
1628856000000|2021-08-13 12:00:00|1104.6|1104.2|1104.4|1104|1104.8|1104.6|1104|1103.6|16049
1628856300000|2021-08-13 12:05:00|1104.2|1103.8|1103.2|1102.6|1104.2|1103.8|1102.6|1102.2|22535
1628856600000|2021-08-13 12:10:00|1103.4|1102.8|1103.4|1103|1103.8|1103.4|1103|1102.6|18205
1628856900000|2021-08-13 12:15:00|1103.2|1102.8|1103.4|1103.2|1104.4|1104.2|1103|1102.8|11784
1628857200000|2021-08-13 12:20:00|1103.6|1103.4|1103.8|1103.6|1104|1103.8|1103.4|1103.2|4382
1628857500000|2021-08-13 12:25:00|1104|1103.8|1103.6|1103.2|1104.4|1104|1103.2|1102.8|44255
1628857800000|2021-08-13 12:30:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|13872
1628858100000|2021-08-13 12:35:00|1103.8|1103.4|1103|1102.8|1104|1103.8|1102.6|1102.4|9635
1628858400000|2021-08-13 12:40:00|1103.2|1102.6|1104.4|1104.2|1104.8|1104.4|1103.2|1102.6|91345
1628858700000|2021-08-13 12:45:00|1104.6|1104.4|1105|1104.6|1106|1105.6|1104.6|1104.2|53828
1628859000000|2021-08-13 12:50:00|1105.2|1104.8|1103.8|1103.6|1105.4|1105.2|1103.6|1103.4|20296
1628859300000|2021-08-13 12:55:00|1104|1103.8|1103.6|1103.2|1104.6|1104.2|1102.4|1102.2|34235
1628859600000|2021-08-13 13:00:00|1103.8|1103|1104.2|1103.8|1104.2|1104|1103|1102.8|19374
1628859900000|2021-08-13 13:05:00|1104.4|1104|1103.8|1103.6|1104.8|1104.6|1103.6|1103.2|15643
1628860200000|2021-08-13 13:10:00|1104|1103.8|1103.6|1103.2|1104.4|1104.2|1103.4|1103|9202
1628860500000|2021-08-13 13:15:00|1103.4|1103|1103.4|1103|1104|1103.6|1102.8|1102.6|21574
1628860800000|2021-08-13 13:20:00|1103.2|1103.2|1103|1102.8|1103.4|1103.2|1102|1101.8|43242
1628861100000|2021-08-13 13:25:00|1102.8|1102.6|1102.8|1102.6|1103.2|1103|1102.4|1102|5549
1628861400000|2021-08-13 13:30:00|1103|1102.8|1100.6|1100.2|1104.2|1103.8|1099|1098.8|120991
1628861700000|2021-08-13 13:35:00|1100.8|1100.4|1100.4|1100|1101.4|1101|1099.6|1099.4|44680
1628862000000|2021-08-13 13:40:00|1100.6|1100.2|1100.8|1100.4|1101.6|1101.2|1099.8|1099.6|27266
1628862300000|2021-08-13 13:45:00|1100.6|1100.2|1098.6|1098.4|1101|1100.6|1098.6|1098.2|37539
1628862600000|2021-08-13 13:50:00|1098.8|1098.2|1097.8|1097.2|1098.8|1098.4|1096.8|1096.4|77284
1628862900000|2021-08-13 13:55:00|1097.6|1097|1098.4|1097.8|1099|1098.6|1096.8|1096.4|34995
1628863200000|2021-08-13 14:00:00|1098.6|1098|1094.8|1094.4|1098.8|1098.4|1094.6|1094.2|93058
1628863500000|2021-08-13 14:05:00|1094.6|1094.6|1093.2|1092.8|1095.8|1095.6|1093|1092.4|163453
1628863800000|2021-08-13 14:10:00|1093.4|1093|1095|1094.6|1095.2|1094.8|1092|1091.8|46084
1628864100000|2021-08-13 14:15:00|1094.8|1094.4|1094.8|1094.4|1095.6|1095.2|1094|1093.6|62690
1628864400000|2021-08-13 14:20:00|1095|1094.6|1093.4|1093|1095.2|1095|1093.2|1092.8|40364
1628864700000|2021-08-13 14:25:00|1093.2|1092.8|1094.4|1094|1094.8|1094.4|1092.6|1092.2|45576
1628865000000|2021-08-13 14:30:00|1094.2|1093.8|1095|1094.6|1095.8|1095.4|1093.6|1093.4|29563
1628865300000|2021-08-13 14:35:00|1094.8|1094.4|1093.8|1093.4|1095.2|1094.8|1093.6|1093.4|58171
1628865600000|2021-08-13 14:40:00|1093.6|1093.6|1094.4|1094|1094.8|1094.4|1093.6|1093.4|16591
1628865900000|2021-08-13 14:45:00|1094.6|1094.2|1094.2|1093.8|1095.2|1094.8|1094.2|1093.8|21371
1628866200000|2021-08-13 14:50:00|1094.4|1094|1095.8|1095.4|1096.4|1096|1094.4|1094|34855
1628866500000|2021-08-13 14:55:00|1095.6|1095.6|1094.8|1094.6|1096|1095.8|1094.6|1094.4|17247
1628866800000|2021-08-13 15:00:00|1095|1094.8|1095.4|1095.2|1095.6|1095.4|1094.4|1094.2|26419
1628867100000|2021-08-13 15:05:00|1095.6|1095.4|1095.6|1095.4|1096.6|1096.4|1095.4|1095.2|55484
1628867400000|2021-08-13 15:10:00|1095.8|1095.6|1097|1096.6|1097.4|1097|1095.8|1095.6|57142
1628867700000|2021-08-13 15:15:00|1096.8|1096.4|1096.2|1096|1096.8|1096.6|1095.8|1095.6|41151
1628868000000|2021-08-13 15:20:00|1096.4|1095.8|1095.2|1094.8|1096.4|1096.2|1095|1094.8|74625
1628868300000|2021-08-13 15:25:00|1095.4|1095|1097.6|1097.2|1097.6|1097.2|1095.4|1094.8|159140
1629097200000|2021-08-16 07:00:00|1092|1090.2|1085.4|1084.6|1092|1090.8|1084.6|1083.8|170812
1629097500000|2021-08-16 07:05:00|1085.6|1084.4|1082|1081.2|1085.6|1084.8|1079.8|1079.2|195371
1629097800000|2021-08-16 07:10:00|1081.8|1081.4|1085.6|1084.8|1086.4|1085.6|1081.6|1081.4|78583
1629098100000|2021-08-16 07:15:00|1085.8|1085|1088|1087.4|1089|1088.6|1083|1082.4|61674
1629098400000|2021-08-16 07:20:00|1088.2|1087.6|1089.4|1089|1090.2|1089.8|1087.2|1086.8|59883
1629098700000|2021-08-16 07:25:00|1089.6|1089.2|1088.2|1087.8|1090.2|1090|1087.2|1086.8|24653
1629099000000|2021-08-16 07:30:00|1088.4|1088|1086.8|1086.2|1090|1089.6|1086.2|1086|35432
1629099300000|2021-08-16 07:35:00|1086.6|1086|1088.2|1087.6|1088.4|1088|1086.4|1086|10488
1629099600000|2021-08-16 07:40:00|1088|1087.8|1088.2|1087.8|1089.4|1089|1087|1086.6|29996
1629099900000|2021-08-16 07:45:00|1088|1088|1090|1089.4|1090.2|1089.8|1087.6|1087|34474
1629100200000|2021-08-16 07:50:00|1089.4|1089.2|1090.2|1089.8|1091|1090.6|1088.8|1088.2|18685
1629100500000|2021-08-16 07:55:00|1090.4|1090|1091.6|1091|1093.2|1093|1090|1089.8|28238
1629100800000|2021-08-16 08:00:00|1091.8|1091.2|1093|1092.6|1093.6|1093|1091.4|1091|14801
1629101100000|2021-08-16 08:05:00|1092.8|1092.4|1093|1092.4|1093.8|1093.4|1092.4|1092|28511
1629101400000|2021-08-16 08:10:00|1092.8|1092.2|1093.6|1093|1094.6|1094|1092|1091.8|45885
1629101700000|2021-08-16 08:15:00|1093.4|1092.8|1091.4|1090.8|1093.6|1093.2|1090.4|1090|53835
1629102000000|2021-08-16 08:20:00|1091.6|1091|1089|1088.4|1091.6|1091.2|1088.8|1088.4|51767
1629102300000|2021-08-16 08:25:00|1088.8|1088.2|1087.8|1087.2|1089.8|1089.4|1087.6|1087.2|45442
1629102600000|2021-08-16 08:30:00|1087.6|1087.4|1088.4|1087.8|1089.2|1088.8|1086.6|1086.2|27245
1629102900000|2021-08-16 08:35:00|1088.2|1088|1088|1087.4|1088.6|1088.2|1086.8|1086.6|71627
1629103200000|2021-08-16 08:40:00|1088.2|1087.6|1089.4|1089|1090.2|1089.8|1087.8|1087.4|34506
1629103500000|2021-08-16 08:45:00|1089.6|1088.8|1089.8|1089.2|1090.2|1090|1088.4|1088|149966
1629103800000|2021-08-16 08:50:00|1090|1089.4|1091|1090.6|1091.4|1091.2|1090|1089.2|109299
1629104100000|2021-08-16 08:55:00|1090.8|1090.4|1088.6|1088.2|1090.8|1090.6|1088.6|1088.2|14799
1629104400000|2021-08-16 09:00:00|1088.8|1088|1090.8|1090.4|1090.8|1090.6|1088.4|1088|18701
1629104700000|2021-08-16 09:05:00|1090.6|1090.2|1090.2|1089.8|1091.6|1091.2|1090|1089.6|16114
1629105000000|2021-08-16 09:10:00|1090.4|1090|1092.2|1091.8|1092.6|1092.2|1090.2|1089.8|10886
1629105300000|2021-08-16 09:15:00|1092.4|1092|1092|1091.4|1092.6|1092.4|1091.4|1091|8291
1629105600000|2021-08-16 09:20:00|1092.2|1091.6|1092|1091.8|1092.8|1092.4|1091.2|1090.8|9423
1629105900000|2021-08-16 09:25:00|1091.8|1091.6|1091.6|1091.4|1091.8|1091.8|1090.8|1090.6|14318
1629106200000|2021-08-16 09:30:00|1091.4|1091.2|1092|1091.4|1093|1092.6|1091.4|1091.2|29754
1629106500000|2021-08-16 09:35:00|1091.8|1091.2|1091.6|1091.2|1092.2|1092|1090.6|1090.4|21221
1629106800000|2021-08-16 09:40:00|1091.4|1091|1093|1092.6|1093.2|1092.8|1091.4|1091|37615
1629107100000|2021-08-16 09:45:00|1093.2|1092.8|1090.8|1090.4|1093.2|1093|1090.6|1090.4|15675
1629107400000|2021-08-16 09:50:00|1090.6|1090.6|1091.2|1090.8|1091.6|1091.2|1090.6|1090.6|17424
1629107700000|2021-08-16 09:55:00|1091.4|1091|1089.8|1089.4|1091.6|1091.2|1089.6|1089.4|33160
1629108000000|2021-08-16 10:00:00|1089.6|1089.2|1090.4|1090.2|1091|1090.6|1089.4|1089.2|5344
1629108300000|2021-08-16 10:05:00|1090.2|1090|1088.6|1088.2|1090.4|1090.2|1088.4|1088|13408
1629108600000|2021-08-16 10:10:00|1088.4|1088|1087.6|1087.2|1088.6|1088|1087.2|1086.8|10047
1629108900000|2021-08-16 10:15:00|1087.8|1087.4|1087.4|1087|1087.8|1087.6|1086.8|1086.4|42121
1629109200000|2021-08-16 10:20:00|1087.6|1086.8|1086.2|1085.6|1087.6|1086.8|1085|1084.6|22800
1629109500000|2021-08-16 10:25:00|1086.4|1085.8|1086|1085.6|1087.2|1086.8|1085|1084.6|23086
1629109800000|2021-08-16 10:30:00|1086.2|1085.8|1087.2|1086.8|1087.8|1087.4|1085.8|1085.2|21268
1629110100000|2021-08-16 10:35:00|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1085.8|1085.4|11316
1629110400000|2021-08-16 10:40:00|1087.4|1086.8|1087.6|1087.2|1089.2|1088.8|1087|1086.6|18196
1629110700000|2021-08-16 10:45:00|1087.8|1087.4|1089.6|1089|1089.8|1089.6|1087.2|1086.8|39673
1629111000000|2021-08-16 10:50:00|1089.8|1089.2|1089.8|1089.4|1090.6|1090|1089.4|1088.8|14705
1629111300000|2021-08-16 10:55:00|1089.6|1089.6|1088.8|1088.4|1090.2|1089.8|1088.4|1088|13539
1629111600000|2021-08-16 11:00:00|1089.4|1089|1088.6|1088.2|1089.4|1089|1088.6|1088.2|16375
1629111900000|2021-08-16 11:05:00|1088.8|1088.4|1090.4|1090|1090.6|1090|1088.6|1088.2|14788
1629112200000|2021-08-16 11:10:00|1090.6|1090.2|1090.2|1089.8|1091.2|1090.8|1089.6|1089.4|11108
1629112500000|2021-08-16 11:15:00|1090.4|1090.2|1090.4|1090.2|1091.8|1091.4|1090|1089.8|120886
1629112800000|2021-08-16 11:20:00|1090.2|1090|1089.2|1088.8|1090.6|1090.2|1089.2|1088.8|4580
1629113100000|2021-08-16 11:25:00|1089.4|1089|1090|1089.6|1090|1089.8|1088.8|1088.2|15023
1629113400000|2021-08-16 11:30:00|1089.8|1089.4|1088.8|1088.4|1090.4|1090.2|1088.8|1088.4|33951
1629113700000|2021-08-16 11:35:00|1089|1088.6|1088.8|1088.4|1089.4|1089|1088.4|1088|61899
1629114000000|2021-08-16 11:40:00|1088.6|1088.2|1088.4|1087.8|1089.4|1089|1088|1087.6|41878
1629114300000|2021-08-16 11:45:00|1088.2|1088|1089.4|1089|1089.6|1089.2|1088.2|1087.8|5535
1629114600000|2021-08-16 11:50:00|1089.6|1089.2|1090|1089.6|1090.2|1090|1089.4|1089|8347
1629114900000|2021-08-16 11:55:00|1089.8|1089.8|1089.4|1089|1090.4|1090|1089.2|1089|3679
1629115200000|2021-08-16 12:00:00|1089.2|1088.8|1087|1086.6|1089.2|1089|1086.4|1086|30161
1629115500000|2021-08-16 12:05:00|1086.8|1086.8|1086.6|1086|1087|1086.8|1085.8|1085.4|29162
1629115800000|2021-08-16 12:10:00|1086.4|1086.2|1087|1086.6|1087.4|1087|1086|1085.6|29333
1629116100000|2021-08-16 12:15:00|1087.2|1086.8|1086.4|1086|1087.4|1087|1086|1085.6|6704
1629116400000|2021-08-16 12:20:00|1086.2|1085.8|1087.6|1087|1088.2|1087.8|1085.6|1085.4|43871
1629116700000|2021-08-16 12:25:00|1087.4|1087.2|1087.2|1086.6|1088.6|1088.2|1086.8|1086.6|7832
1629117000000|2021-08-16 12:30:00|1087|1085.8|1086|1085.4|1087|1086.4|1085.4|1085|142269
1629117300000|2021-08-16 12:35:00|1086.2|1085.6|1088.2|1088|1088.2|1088|1086.2|1085.6|98558
1629117600000|2021-08-16 12:40:00|1088.4|1088.2|1087.6|1087.2|1088.8|1088.4|1087|1086.6|15316
1629117900000|2021-08-16 12:45:00|1087.8|1087.4|1088.8|1088.4|1089|1088.6|1087.6|1087.2|8294
1629118200000|2021-08-16 12:50:00|1088.4|1088.2|1088.6|1088.2|1089|1088.6|1088|1087.6|19336
1629118500000|2021-08-16 12:55:00|1088.4|1088|1087.4|1087|1088.4|1088.2|1087.2|1087|15610
1629118800000|2021-08-16 13:00:00|1087.2|1086.8|1087|1086.6|1087.8|1087.6|1086.8|1086.6|14791
1629119100000|2021-08-16 13:05:00|1086.8|1086.8|1087.2|1087|1087.6|1087.2|1086.2|1086|52803
1629119400000|2021-08-16 13:10:00|1087.4|1086.8|1087.6|1087.4|1088.2|1087.8|1086.8|1086.6|16988
1629119700000|2021-08-16 13:15:00|1087.4|1087.2|1086|1085.6|1087.6|1087.4|1085.6|1085.4|90527
1629120000000|2021-08-16 13:20:00|1086.2|1085.8|1085.4|1085|1086.4|1086.2|1085|1084.8|54583
1629120300000|2021-08-16 13:25:00|1085.2|1084.8|1086.4|1086|1086.8|1086.4|1085.2|1084.8|13104
1629120600000|2021-08-16 13:30:00|1086.2|1085.8|1081.2|1080.8|1086.8|1086.4|1080.8|1080.2|83533
1629120900000|2021-08-16 13:35:00|1081|1080.6|1079.4|1078.8|1081.2|1080.8|1078|1077.4|76659
1629121200000|2021-08-16 13:40:00|1079.2|1079|1080|1079.4|1080.4|1079.8|1077.4|1077.2|42210
1629121500000|2021-08-16 13:45:00|1080.2|1079.6|1079|1078.4|1080.2|1079.8|1077.6|1077.2|68462
1629121800000|2021-08-16 13:50:00|1078.8|1078.2|1079.6|1079|1080.2|1079.8|1077.4|1077|72591
1629122100000|2021-08-16 13:55:00|1079.4|1078.8|1079.6|1079.2|1079.8|1079.4|1077.8|1077.4|26122
1629122400000|2021-08-16 14:00:00|1079.2|1079|1081.4|1081|1082.6|1082.4|1078|1077.6|93316
1629122700000|2021-08-16 14:05:00|1081.2|1080.8|1082.8|1082.4|1083.8|1083.4|1080.4|1080.2|82212
1629123000000|2021-08-16 14:10:00|1083|1082.6|1084.8|1084.2|1086|1085.6|1082.8|1082.2|60850
1629123300000|2021-08-16 14:15:00|1084.6|1084.4|1082.6|1082|1085.2|1084.8|1082.6|1082|65653
1629123600000|2021-08-16 14:20:00|1082.8|1082.2|1080|1079.6|1083.4|1083|1080|1079.6|32148
1629123900000|2021-08-16 14:25:00|1080.2|1079.8|1079.6|1079|1080.8|1080.4|1077.8|1077.4|94057
1629124200000|2021-08-16 14:30:00|1079.4|1079.2|1078.2|1077.8|1081.8|1081.4|1077.8|1077.4|193923
1629124500000|2021-08-16 14:35:00|1078.4|1077.6|1079.2|1078.8|1079.6|1079.2|1077.8|1077.4|51700
1629124800000|2021-08-16 14:40:00|1079.4|1079|1080|1079.6|1081|1080.6|1079|1078.8|36406
1629125100000|2021-08-16 14:45:00|1079.8|1079.4|1078.4|1078|1080.4|1080|1078.4|1078|12017
1629125400000|2021-08-16 14:50:00|1078.6|1078.2|1078.6|1078.2|1079.4|1079.2|1077.8|1077.6|17448
1629125700000|2021-08-16 14:55:00|1078.8|1078.6|1079|1078.6|1079.4|1079|1078.2|1077.8|31433
1629126000000|2021-08-16 15:00:00|1079.2|1079|1077.8|1077.4|1080.6|1080|1077.8|1077.4|33985
1629126300000|2021-08-16 15:05:00|1077.4|1077.2|1077.8|1077.4|1078.8|1078.4|1077.4|1077|26105
1629126600000|2021-08-16 15:10:00|1078|1077.6|1077.4|1077|1078.6|1078.2|1077|1076.8|103919
1629126900000|2021-08-16 15:15:00|1077.6|1077.2|1080.4|1080|1080.4|1080|1077.6|1077|84582
1629127200000|2021-08-16 15:20:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1079.6|1079.2|58589
1629127500000|2021-08-16 15:25:00|1081|1080.6|1080.2|1079.8|1081|1080.8|1079.8|1079.4|39334
1629183600000|2021-08-17 07:00:00|1075|1071.8|1070.2|1069.8|1077|1076.2|1070|1069.8|104297
1629183900000|2021-08-17 07:05:00|1070|1069.6|1066.6|1066|1070|1069.6|1064.8|1064.2|204412
1629184200000|2021-08-17 07:10:00|1066.4|1065.8|1065.8|1065.4|1067.6|1067.2|1064.4|1064|56106
1629184500000|2021-08-17 07:15:00|1065.6|1065.2|1068.4|1068|1068.4|1068.2|1064|1063.4|75236
1629184800000|2021-08-17 07:20:00|1068.2|1067.8|1067.4|1066.8|1068.8|1068.4|1066|1065.4|34998
1629185100000|2021-08-17 07:25:00|1067.6|1067|1068.8|1068.2|1070.4|1070|1066.4|1066|31869
1629185400000|2021-08-17 07:30:00|1068.6|1068.4|1069.8|1069.4|1070.6|1070|1068.2|1067.8|24768
1629185700000|2021-08-17 07:35:00|1069.6|1069.2|1070.8|1070.2|1071|1070.4|1069.2|1069|37489
1629186000000|2021-08-17 07:40:00|1071|1070.4|1071|1070.6|1071.6|1071.2|1069.8|1069.4|16632
1629186300000|2021-08-17 07:45:00|1070.8|1070.4|1070|1069.4|1071.4|1071.2|1069.4|1069.2|10776
1629186600000|2021-08-17 07:50:00|1069.8|1069.6|1068.6|1068|1070.2|1070|1068.4|1067.8|27457
1629186900000|2021-08-17 07:55:00|1068.4|1068.2|1068.8|1068.2|1071|1070.6|1068|1067.6|24140
1629187200000|2021-08-17 08:00:00|1069|1068|1068.2|1067.8|1070.8|1070.4|1068.2|1067.8|18378
1629187500000|2021-08-17 08:05:00|1068|1067.6|1066.2|1065.6|1068.2|1067.8|1065.2|1065|23196
1629187800000|2021-08-17 08:10:00|1066|1065.8|1065.6|1065.2|1066.2|1066|1065|1064.6|95862
1629188100000|2021-08-17 08:15:00|1065.4|1065|1063.8|1063.4|1067|1066.4|1063.6|1063.2|56518
1629188400000|2021-08-17 08:20:00|1063.6|1063.2|1065.2|1064.8|1065.2|1064.8|1063.4|1063|29268
1629188700000|2021-08-17 08:25:00|1065|1065|1064|1063.6|1065|1065|1063.2|1063|73002
1629189000000|2021-08-17 08:30:00|1063.8|1063.4|1065.2|1064.8|1065.4|1064.8|1063.6|1063.2|33301
1629189300000|2021-08-17 08:35:00|1065|1064.6|1064|1063.6|1065.2|1064.8|1063.8|1063.6|27112
1629189600000|2021-08-17 08:40:00|1063.8|1063.4|1064.2|1063.8|1064.4|1064|1063|1062.6|39373
1629189900000|2021-08-17 08:45:00|1064|1064|1063.6|1063.2|1065|1064.6|1063|1062.8|22935
1629190200000|2021-08-17 08:50:00|1063.4|1063|1065.6|1065|1065.8|1065.4|1062.6|1062.4|34855
1629190500000|2021-08-17 08:55:00|1065.4|1065.2|1065.8|1065.4|1066.6|1066|1065|1064.6|18349
1629190800000|2021-08-17 09:00:00|1065.6|1065.2|1063.8|1063.4|1066.4|1066|1063.8|1063.4|10013
1629191100000|2021-08-17 09:05:00|1064|1063.6|1065.6|1065.2|1066.2|1066|1062.6|1062.4|44456
1629191400000|2021-08-17 09:10:00|1065.4|1065|1063|1062.4|1065.4|1065|1062.6|1062.2|49291
1629191700000|2021-08-17 09:15:00|1062.8|1062.6|1062.8|1062.4|1063.2|1062.6|1062.2|1062|9946
1629192000000|2021-08-17 09:20:00|1063|1062.6|1064.2|1063.6|1065|1064.6|1063|1062.6|29457
1629192300000|2021-08-17 09:25:00|1064.4|1063.8|1065.4|1064.8|1066|1065.4|1064|1063.6|23744
1629192600000|2021-08-17 09:30:00|1065.2|1064.6|1063.4|1063|1065.4|1065|1063.2|1062.8|12752
1629192900000|2021-08-17 09:35:00|1063.6|1063.2|1063.8|1063.4|1064.2|1063.8|1063.2|1062.8|60212
1629193200000|2021-08-17 09:40:00|1064|1063.6|1063.6|1063|1064|1063.6|1062.6|1062.4|24019
1629193500000|2021-08-17 09:45:00|1063.8|1063.2|1063|1062.6|1064.6|1064.2|1062.6|1062.4|7312
1629193800000|2021-08-17 09:50:00|1062.8|1062.4|1061.2|1060.8|1062.8|1062.4|1061|1060.8|43199
1629194100000|2021-08-17 09:55:00|1061.4|1061|1062|1061.6|1062.2|1061.8|1061.2|1060.8|17846
1629194400000|2021-08-17 10:00:00|1061.8|1061.4|1061|1060.4|1062.2|1062|1059.4|1059|86966
1629194700000|2021-08-17 10:05:00|1060.8|1060.6|1062.6|1062|1063.2|1062.6|1060.6|1060.2|15479
1629195000000|2021-08-17 10:10:00|1062.8|1062.2|1062|1061.6|1063.6|1063|1061.8|1061.6|24986
1629195300000|2021-08-17 10:15:00|1062.2|1061.8|1061|1060.8|1062.4|1062|1060.4|1060.2|46716
1629195600000|2021-08-17 10:20:00|1060.8|1060.6|1061.6|1061.4|1062|1061.8|1060.8|1060.6|22317
1629195900000|2021-08-17 10:25:00|1061.8|1061.6|1062|1061.4|1063.6|1063.4|1061.8|1061.4|56638
1629196200000|2021-08-17 10:30:00|1061.8|1061.6|1061.6|1061.2|1062.6|1062.2|1061.4|1061.2|35588
1629196500000|2021-08-17 10:35:00|1061.8|1061.4|1061.2|1060.6|1062|1061.6|1060.4|1060|58603
1629196800000|2021-08-17 10:40:00|1061.4|1060.8|1061.2|1060.8|1061.6|1061.2|1060.6|1060.2|25805
1629197100000|2021-08-17 10:45:00|1061.4|1061|1061.4|1061|1062.4|1062|1060.8|1060.4|17901
1629197400000|2021-08-17 10:50:00|1061.6|1060.8|1061|1060.4|1061.6|1061|1060.2|1060|19265
1629197700000|2021-08-17 10:55:00|1061.2|1060.6|1061|1060.6|1061.6|1061.4|1060.6|1060.4|15589
1629198000000|2021-08-17 11:00:00|1061.2|1061.2|1060.8|1060.4|1062.4|1061.2|1060.2|1060|80012
1629198300000|2021-08-17 11:05:00|1061|1060.6|1060.2|1060|1061.8|1061.4|1060|1059.6|51087
1629198600000|2021-08-17 11:10:00|1060.4|1060.2|1060.8|1060.4|1062.2|1062|1060.4|1060.2|16839
1629198900000|2021-08-17 11:15:00|1061|1060.2|1060.2|1060|1061|1060.2|1058.6|1058.2|79224
1629199200000|2021-08-17 11:20:00|1060.4|1060.2|1059.6|1059.2|1061.2|1060.8|1059.4|1059|62359
1629199500000|2021-08-17 11:25:00|1059.4|1059|1060.4|1059.8|1060.4|1060.2|1059.2|1058.8|24115
1629199800000|2021-08-17 11:30:00|1060.2|1060|1059.6|1059.2|1061.2|1060.8|1059.2|1058.8|41527
1629200100000|2021-08-17 11:35:00|1059.8|1059.4|1059|1058.6|1060|1059.6|1058.8|1058.4|54754
1629200400000|2021-08-17 11:40:00|1059.2|1058.8|1059|1058.4|1059.6|1059.2|1058.2|1058|52695
1629200700000|2021-08-17 11:45:00|1059.2|1058.6|1059.4|1059|1060|1059.6|1058.6|1058.4|22120
1629201000000|2021-08-17 11:50:00|1059.2|1058.8|1058.8|1058.4|1059.4|1059|1058.2|1058|63011
1629201300000|2021-08-17 11:55:00|1058.6|1058.2|1058.6|1058|1060.2|1060|1058.4|1058|22811
1629201600000|2021-08-17 12:00:00|1058.4|1058.2|1058.6|1058.2|1059.4|1059|1058|1057.6|41851
1629201900000|2021-08-17 12:05:00|1058.4|1058.4|1059|1058.6|1059.4|1059|1058.4|1058.2|15326
1629202200000|2021-08-17 12:10:00|1059.2|1058.8|1058.8|1058.4|1059.6|1059.2|1058.4|1058|27985
1629202500000|2021-08-17 12:15:00|1058.6|1058.6|1058.4|1057.8|1059.4|1059|1057.8|1057.6|37138
1629202800000|2021-08-17 12:20:00|1058.2|1058|1058.2|1058|1058.4|1058.2|1057.4|1057|21172
1629203100000|2021-08-17 12:25:00|1058.4|1057.8|1058.2|1057.8|1059.2|1058.8|1058|1057.6|41121
1629203400000|2021-08-17 12:30:00|1058|1057.6|1060|1059.6|1061|1060.4|1056.4|1056|151933
1629203700000|2021-08-17 12:35:00|1060.2|1059.4|1059.4|1059|1060.2|1059.6|1058.6|1058.4|69974
1629204000000|2021-08-17 12:40:00|1059.6|1059.2|1061.6|1061.2|1062.4|1062|1059.2|1058.8|40824
1629204300000|2021-08-17 12:45:00|1061.4|1061|1061.6|1061.2|1062.8|1062.4|1060.8|1060.4|93838
1629204600000|2021-08-17 12:50:00|1061.8|1061.4|1063.2|1062.8|1063.6|1063.2|1061.4|1061.2|27414
1629204900000|2021-08-17 12:55:00|1063.4|1063|1064.2|1063.6|1064.6|1064.2|1063.2|1062.8|27216
1629205200000|2021-08-17 13:00:00|1064|1063.8|1064.6|1064|1065.4|1065|1063.6|1063.2|87037
1629205500000|2021-08-17 13:05:00|1064.4|1064.2|1062.2|1061.8|1064.8|1064.4|1062.2|1061.8|16085
1629205800000|2021-08-17 13:10:00|1062.4|1062|1062.4|1062.2|1063.2|1062.6|1061.8|1061.4|38324
1629206100000|2021-08-17 13:15:00|1062.6|1062|1063.2|1062.8|1065|1064.8|1062|1061.6|48591
1629206400000|2021-08-17 13:20:00|1063|1062.6|1064.8|1064.4|1065.2|1064.6|1063|1062.6|20903
1629206700000|2021-08-17 13:25:00|1065|1064.6|1064.2|1063.8|1066|1065.8|1064.2|1063.8|48372
1629207000000|2021-08-17 13:30:00|1064|1063.6|1064.4|1064|1065.8|1065.4|1062.6|1062.4|164670
1629207300000|2021-08-17 13:35:00|1064.6|1064.2|1066.4|1066|1066.8|1066.6|1063.8|1063.2|75690
1629207600000|2021-08-17 13:40:00|1066.6|1066.2|1065.6|1065.2|1067.2|1066.8|1063.6|1063.2|92118
1629207900000|2021-08-17 13:45:00|1065.8|1065.4|1064|1063.6|1067|1066.6|1063.4|1063|52673
1629208200000|2021-08-17 13:50:00|1063.8|1063.4|1064|1063.8|1065|1064.6|1063.2|1062.8|69416
1629208500000|2021-08-17 13:55:00|1063.8|1063.6|1063.8|1063.4|1065|1064.6|1063.2|1062.6|74494
1629208800000|2021-08-17 14:00:00|1063.6|1063.2|1063.8|1063.4|1064.6|1064.4|1063|1062.8|141314
1629209100000|2021-08-17 14:05:00|1064|1063.6|1065.4|1065|1066.4|1066|1063.8|1063.4|153513
1629209400000|2021-08-17 14:10:00|1065.6|1065.2|1069.2|1069|1070|1069.6|1065.2|1065|142764
1629209700000|2021-08-17 14:15:00|1069.4|1069.4|1068.6|1068.2|1070.8|1070.6|1068.4|1068|137311
1629210000000|2021-08-17 14:20:00|1068.8|1068.4|1068.4|1068|1069.8|1069.2|1067.6|1067.4|55780
1629210300000|2021-08-17 14:25:00|1068.2|1067.8|1069.4|1069|1069.6|1069.4|1067|1066.6|77443
1629210600000|2021-08-17 14:30:00|1069|1069.2|1068.8|1068.2|1069.6|1069.2|1067.8|1067.4|30967
1629210900000|2021-08-17 14:35:00|1068.4|1068.4|1067.4|1067|1069.8|1069.6|1067|1066.8|50451
1629211200000|2021-08-17 14:40:00|1067.6|1067.2|1069|1068.8|1069.2|1069|1067.4|1067.2|22337
1629211500000|2021-08-17 14:45:00|1068.8|1068.6|1069.6|1069.2|1069.8|1069.4|1068.2|1067.8|48352
1629211800000|2021-08-17 14:50:00|1069.8|1069.4|1071|1070.6|1071|1070.8|1069|1068.8|33041
1629212100000|2021-08-17 14:55:00|1070.8|1070.4|1067.6|1067.2|1071|1070.6|1067.4|1067.2|68224
1629212400000|2021-08-17 15:00:00|1067.8|1067.4|1067.4|1067|1068|1067.8|1066.8|1066.4|59012
1629212700000|2021-08-17 15:05:00|1067.6|1067.2|1067.2|1066.8|1067.8|1067.4|1066.8|1066.6|23397
1629213000000|2021-08-17 15:10:00|1067|1066.6|1067.4|1067.2|1068.2|1067.8|1066.2|1065.8|105853
1629213300000|2021-08-17 15:15:00|1067.6|1067.4|1068.2|1068|1068.4|1068.2|1067.4|1067|105323
1629213600000|2021-08-17 15:20:00|1068.4|1067.8|1069|1068.6|1069.8|1069.6|1068|1067.8|95706
1629213900000|2021-08-17 15:25:00|1068.8|1068.8|1067|1066.6|1069.4|1069.2|1067|1066.6|57933
1629270000000|2021-08-18 07:00:00|1067.4|1064.8|1065.6|1065|1067.4|1065.8|1063.4|1062.4|44701
1629270300000|2021-08-18 07:05:00|1065.4|1064.8|1064.6|1063.8|1066.8|1066|1063.8|1063|21765
1629270600000|2021-08-18 07:10:00|1064.4|1064|1066.4|1065.8|1066.8|1066.6|1062.8|1062|65154
1629270900000|2021-08-18 07:15:00|1066.6|1066|1067.4|1066.8|1069.2|1068.8|1066.4|1065.8|45500
1629271200000|2021-08-18 07:20:00|1066.8|1066.6|1065.6|1065.2|1067|1066.6|1064.8|1064.4|34853
1629271500000|2021-08-18 07:25:00|1065.8|1065.4|1063|1062.4|1065.8|1065.4|1062.6|1062.2|24285
1629271800000|2021-08-18 07:30:00|1062.8|1062.2|1061.2|1060.6|1062.8|1062.4|1060.8|1060.4|39320
1629272100000|2021-08-18 07:35:00|1061|1060.8|1060.8|1060.2|1061.6|1061.2|1060.2|1060|17555
1629272400000|2021-08-18 07:40:00|1060.6|1060|1059.8|1059.4|1061.2|1060.8|1059.6|1059.2|23195
1629272700000|2021-08-18 07:45:00|1060|1059.6|1059.4|1059|1061|1060.6|1058|1057.4|27792
1629273000000|2021-08-18 07:50:00|1059.2|1058.8|1060|1059.4|1060.4|1060|1058.4|1058.2|34485
1629273300000|2021-08-18 07:55:00|1060.2|1059.6|1059.2|1058.8|1060.2|1060|1059|1058.8|11306
1629273600000|2021-08-18 08:00:00|1059|1058.6|1062.2|1061.8|1062.2|1061.8|1058|1057.8|47728
1629273900000|2021-08-18 08:05:00|1062|1061.6|1062.8|1062.2|1063.2|1062.8|1061.8|1061.4|40744
1629274200000|2021-08-18 08:10:00|1062.6|1062.4|1061.2|1060.8|1063.4|1063|1060.8|1060.4|20714
1629274500000|2021-08-18 08:15:00|1061|1060.6|1060.2|1059.6|1061|1060.8|1059.8|1059.4|10708
1629274800000|2021-08-18 08:20:00|1060|1059.8|1060|1059.4|1061.4|1061|1059.6|1059.4|24759
1629275100000|2021-08-18 08:25:00|1059.8|1059.2|1058|1057.6|1060|1059.6|1058|1057.6|12744
1629275400000|2021-08-18 08:30:00|1058.2|1057.8|1059.2|1058.8|1059.4|1059.2|1057.6|1057|19349
1629275700000|2021-08-18 08:35:00|1059|1058.6|1059|1058.6|1059.6|1059|1058.4|1058.2|20019
1629276000000|2021-08-18 08:40:00|1058.8|1058.8|1058|1057.6|1059.2|1058.8|1057.8|1057.4|32627
1629276300000|2021-08-18 08:45:00|1057.8|1057.4|1057.2|1056.8|1057.8|1057.4|1056.6|1056.4|24924
1629276600000|2021-08-18 08:50:00|1057|1056.6|1056.4|1055.8|1057.2|1056.8|1056|1055.6|18589
1629276900000|2021-08-18 08:55:00|1056.2|1055.6|1056.8|1056.4|1057.2|1056.8|1055.8|1055.4|5834
1629277200000|2021-08-18 09:00:00|1056.6|1056.2|1057.4|1057|1058.2|1057.8|1056.2|1055.8|12350
1629277500000|2021-08-18 09:05:00|1057.2|1056.8|1058|1057.6|1058.4|1058|1056.8|1056.2|19937
1629277800000|2021-08-18 09:10:00|1058.2|1057.8|1059.8|1059.4|1060.2|1059.8|1057.6|1057.2|46987
1629278100000|2021-08-18 09:15:00|1059.6|1059.2|1060.6|1060|1060.6|1060.2|1059|1058.6|20785
1629278400000|2021-08-18 09:20:00|1060.4|1060.2|1060.6|1060.2|1062|1061.6|1060.4|1060|7850
1629278700000|2021-08-18 09:25:00|1060.4|1060|1060.6|1060.2|1061.2|1060.8|1060|1059.6|23651
1629279000000|2021-08-18 09:30:00|1060.4|1060|1061|1060.4|1061|1060.8|1059.6|1059.2|36706
1629279300000|2021-08-18 09:35:00|1060.8|1060.2|1061|1060.6|1061.4|1061|1060.6|1060.2|7595
1629279600000|2021-08-18 09:40:00|1060.8|1060.4|1060.6|1060.2|1061|1060.8|1059.8|1059.4|30968
1629279900000|2021-08-18 09:45:00|1060.4|1060|1060.2|1059.8|1060.6|1060.2|1060|1059.6|4901
1629280200000|2021-08-18 09:50:00|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1059.8|1059.6|8829
1629280500000|2021-08-18 09:55:00|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|9702
1629280800000|2021-08-18 10:00:00|1060.2|1060|1061|1060.6|1061|1060.8|1060|1059.6|19361
1629281100000|2021-08-18 10:05:00|1060.8|1060.4|1060.2|1059.8|1061.2|1061|1060|1059.8|19666
1629281400000|2021-08-18 10:10:00|1060.4|1060|1060.2|1059.8|1060.6|1060.4|1060|1059.6|3246
1629281700000|2021-08-18 10:15:00|1060|1059.6|1060.8|1060.4|1061|1060.6|1059.6|1059.4|22210
1629282000000|2021-08-18 10:20:00|1060.4|1060.2|1061|1060.6|1061|1060.6|1059.8|1059.4|7690
1629282300000|2021-08-18 10:25:00|1060.8|1060.8|1061.4|1061|1061.4|1061|1060.8|1060.4|681
1629282600000|2021-08-18 10:30:00|1061.6|1061.2|1062|1061.6|1062.4|1062|1060.8|1060.4|17143
1629282900000|2021-08-18 10:35:00|1061.8|1061.4|1061.4|1061|1062.2|1061.8|1061.2|1061|7479
1629283200000|2021-08-18 10:40:00|1061.2|1061.2|1062.8|1062.4|1062.8|1062.6|1061.2|1061|6572
1629283500000|2021-08-18 10:45:00|1062.6|1062.2|1062.6|1062.2|1063.4|1062.8|1062|1061.8|16705
1629283800000|2021-08-18 10:50:00|1062.4|1062|1063.4|1063|1063.6|1063.2|1062.2|1062|15712
1629284100000|2021-08-18 10:55:00|1063.6|1063.2|1063.6|1063|1063.8|1063.6|1063|1062.6|14799
1629284400000|2021-08-18 11:00:00|1062.6|1063.2|1063.8|1063.4|1063.8|1063.4|1062.6|1061.6|15006
1629284700000|2021-08-18 11:05:00|1063.6|1063.2|1063.4|1062.8|1063.6|1063.2|1062.6|1062.2|4436
1629285000000|2021-08-18 11:10:00|1063.2|1062.6|1063.4|1063|1063.4|1063|1062.6|1062|17440
1629285300000|2021-08-18 11:15:00|1063.6|1063.2|1064.4|1064|1064.4|1064|1063.4|1063|15493
1629285600000|2021-08-18 11:20:00|1064.6|1064.2|1065.2|1065|1065.4|1065|1064.4|1064|5234
1629285900000|2021-08-18 11:25:00|1065|1064.8|1064.6|1064.2|1065.2|1064.8|1064.4|1064|4760
1629286200000|2021-08-18 11:30:00|1064.4|1064|1065.4|1065|1065.8|1065.4|1064.4|1064|10486
1629286500000|2021-08-18 11:35:00|1065.6|1065.2|1066.2|1065.6|1066.6|1066|1065.6|1065|7173
1629286800000|2021-08-18 11:40:00|1066|1065.8|1066.6|1066.2|1067|1066.4|1065.8|1065.4|7959
1629287100000|2021-08-18 11:45:00|1066.8|1066.4|1067|1066.6|1067.4|1067|1066.2|1066|13623
1629287400000|2021-08-18 11:50:00|1067.2|1066.4|1066|1065.6|1067.2|1066.6|1065.8|1065.4|19736
1629287700000|2021-08-18 11:55:00|1066.2|1065.8|1067|1066.6|1067|1066.8|1066.2|1065.8|5819
1629288000000|2021-08-18 12:00:00|1066.8|1066.4|1068|1067.6|1068|1067.8|1066.8|1066.4|15524
1629288300000|2021-08-18 12:05:00|1067.8|1067.8|1067|1066.8|1068.4|1068|1067|1066.6|31201
1629288600000|2021-08-18 12:10:00|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.4|1066|21659
1629288900000|2021-08-18 12:15:00|1066.6|1066.6|1067.2|1066.8|1067.4|1067|1066.4|1066|24921
1629289200000|2021-08-18 12:20:00|1067|1067|1066.2|1065.8|1067|1067|1065.6|1065.2|57650
1629289500000|2021-08-18 12:25:00|1066.4|1066|1067.2|1066.8|1067.2|1066.8|1065.8|1065.6|5059
1629289800000|2021-08-18 12:30:00|1067|1066.6|1068.6|1068.2|1068.6|1068.4|1067|1066.6|17403
1629290100000|2021-08-18 12:35:00|1068.4|1068.4|1068.4|1068|1069.4|1069|1068.2|1067.8|19447
1629290400000|2021-08-18 12:40:00|1068.2|1067.8|1068.6|1068.2|1068.8|1068.6|1068|1067.6|16228
1629290700000|2021-08-18 12:45:00|1068.4|1068|1068|1067.6|1068.8|1068.6|1067.8|1067.4|10433
1629291000000|2021-08-18 12:50:00|1068.2|1067.8|1068.8|1068.4|1068.8|1068.6|1068|1067.8|13636
1629291300000|2021-08-18 12:55:00|1069|1068.6|1068.4|1068.2|1069.6|1069.2|1068.2|1067.8|17338
1629291600000|2021-08-18 13:00:00|1068.6|1068|1069|1068.8|1069.2|1068.8|1067.8|1067.6|39247
1629291900000|2021-08-18 13:05:00|1069.2|1069|1069.2|1068.8|1069.2|1069|1068.2|1068|13099
1629292200000|2021-08-18 13:10:00|1069|1069|1069.8|1069.4|1070.2|1069.8|1068.8|1068.4|72310
1629292500000|2021-08-18 13:15:00|1069.6|1069.2|1068.2|1067.8|1069.6|1069.4|1067.8|1067.6|32594
1629292800000|2021-08-18 13:20:00|1068.4|1068|1068.6|1068.4|1068.6|1068.4|1068|1067.6|37452
1629293100000|2021-08-18 13:25:00|1068.8|1068.6|1068.6|1068.2|1069.2|1068.8|1068|1067.6|21607
1629293400000|2021-08-18 13:30:00|1068.4|1068|1067.4|1067.2|1068.4|1068|1065.6|1065.2|122028
1629293700000|2021-08-18 13:35:00|1067.6|1067.4|1067.8|1067.4|1069.6|1069.4|1067|1066.8|91384
1629294000000|2021-08-18 13:40:00|1067.6|1067.2|1070.2|1069.8|1070.6|1070.2|1067|1066.6|61867
1629294300000|2021-08-18 13:45:00|1070|1069.6|1067.4|1067|1070.2|1069.8|1067.2|1067|22691
1629294600000|2021-08-18 13:50:00|1067.2|1067.2|1069.2|1068.8|1069.2|1068.8|1066|1065.8|36094
1629294900000|2021-08-18 13:55:00|1069|1068.6|1072.4|1071.8|1072.6|1072.2|1069|1068.6|45110
1629295200000|2021-08-18 14:00:00|1072.6|1072|1073.6|1073.2|1074|1073.8|1072|1071.6|29094
1629295500000|2021-08-18 14:05:00|1073.4|1073.4|1074.6|1074.2|1074.8|1074.4|1073.2|1073|79185
1629295800000|2021-08-18 14:10:00|1074.8|1074.6|1073|1072.8|1074.8|1074.6|1072.6|1072.4|60110
1629296100000|2021-08-18 14:15:00|1073.2|1073|1072|1071.6|1073.4|1073|1070.6|1070|58455
1629296400000|2021-08-18 14:20:00|1071.8|1071.4|1072.8|1072.6|1073.4|1073|1071.6|1071.2|20693
1629296700000|2021-08-18 14:25:00|1072.6|1072.4|1073.4|1073.2|1074.2|1073.8|1072.6|1072|36604
1629297000000|2021-08-18 14:30:00|1073.6|1073.4|1073.8|1073.2|1074.4|1074|1072|1071.6|33240
1629297300000|2021-08-18 14:35:00|1074|1073.4|1075.6|1075.2|1075.6|1075.4|1074|1073.4|57018
1629297600000|2021-08-18 14:40:00|1075.4|1075|1075.6|1075.2|1076|1075.8|1075|1074.6|47779
1629297900000|2021-08-18 14:45:00|1075.8|1075.4|1078|1077.4|1078|1077.6|1075.8|1075.4|32567
1629298200000|2021-08-18 14:50:00|1077.8|1077.2|1079|1078.6|1079.8|1079.4|1077.6|1077.2|97106
1629298500000|2021-08-18 14:55:00|1078.8|1078.4|1079.4|1079|1079.4|1079.2|1078|1077.6|39146
1629298800000|2021-08-18 15:00:00|1079.2|1078.8|1079.6|1079.2|1080|1079.6|1078.4|1078|50393
1629299100000|2021-08-18 15:05:00|1079.4|1079|1080.2|1080|1081|1080.6|1079.2|1079|100568
1629299400000|2021-08-18 15:10:00|1080.4|1080.2|1078|1077.6|1080.8|1080.4|1078|1077.6|56034
1629299700000|2021-08-18 15:15:00|1077.8|1077.4|1077.8|1077.4|1079|1078.8|1077.4|1077|52843
1629300000000|2021-08-18 15:20:00|1078|1077.6|1078.4|1078.2|1079|1078.8|1078|1077.4|49344
1629300300000|2021-08-18 15:25:00|1078.2|1078|1079.8|1079.4|1080.4|1079.8|1077.8|1077.6|89661
1629356400000|2021-08-19 07:00:00|1047|1046|1055|1054.2|1056|1055|1044.2|1043.4|107903
1629356700000|2021-08-19 07:05:00|1055.2|1054.4|1052.8|1052|1056|1055|1046.6|1045.4|119360
1629357000000|2021-08-19 07:10:00|1052.6|1051.8|1056|1055.4|1056.4|1055.8|1048.6|1048|110542
1629357300000|2021-08-19 07:15:00|1056.2|1055.6|1058.8|1058.2|1058.8|1058.6|1054|1053.4|105988
1629357600000|2021-08-19 07:20:00|1058.6|1058.4|1057.2|1056.8|1059.4|1058.8|1056.6|1056.2|85756
1629357900000|2021-08-19 07:25:00|1057.4|1057|1056.4|1056|1058|1057.6|1054.8|1054.6|123319
1629358200000|2021-08-19 07:30:00|1056.2|1055.8|1053.8|1053.2|1056.8|1056.4|1053|1052.8|201136
1629358500000|2021-08-19 07:35:00|1053.6|1053|1055.8|1055.4|1056.8|1056.4|1053|1052.6|75187
1629358800000|2021-08-19 07:40:00|1055.6|1055.2|1055.8|1055.2|1057.2|1056.8|1053.4|1053.2|126359
1629359100000|2021-08-19 07:45:00|1055.6|1055|1056.6|1056|1056.8|1056.4|1053.6|1053.4|52523
1629359400000|2021-08-19 07:50:00|1056.4|1056.2|1053.4|1053|1057|1056.8|1053.4|1053|48746
1629359700000|2021-08-19 07:55:00|1053.2|1052.8|1055.2|1054.8|1055.8|1055.2|1052.8|1052.6|38155
1629360000000|2021-08-19 08:00:00|1055|1054.6|1051.8|1051.2|1055|1054.6|1051.2|1051|52220
1629360300000|2021-08-19 08:05:00|1052|1051.4|1052.4|1052|1053|1052.4|1051.8|1051.4|33688
1629360600000|2021-08-19 08:10:00|1052.6|1052.2|1054|1053.6|1054.2|1053.8|1052|1051.6|63917
1629360900000|2021-08-19 08:15:00|1053.8|1053.4|1052.8|1052.4|1054.2|1053.6|1052.6|1052.2|20883
1629361200000|2021-08-19 08:20:00|1052.6|1052.2|1052.4|1052|1053|1052.6|1051.8|1051.4|47081
1629361500000|2021-08-19 08:25:00|1052.2|1051.8|1051.6|1051.2|1052.6|1052.2|1051.4|1051.2|51451
1629361800000|2021-08-19 08:30:00|1051.8|1051.4|1053|1052.4|1053.4|1053|1051.6|1051.4|79865
1629362100000|2021-08-19 08:35:00|1052.8|1052.2|1051.4|1051|1052.8|1052.2|1050.2|1050|714394
1629362400000|2021-08-19 08:40:00|1051.6|1051.2|1053.4|1053|1053.4|1053|1050.6|1050.2|170015
1629362700000|2021-08-19 08:45:00|1053.2|1053.2|1050.6|1050.2|1053.4|1053.2|1050.6|1050.2|23900
1629363000000|2021-08-19 08:50:00|1050.8|1050.4|1051.2|1050.8|1052|1051.6|1050.4|1050.2|17492
1629363300000|2021-08-19 08:55:00|1051|1050.6|1051.8|1051.2|1052.4|1052|1050.2|1050|54650
1629363600000|2021-08-19 09:00:00|1051.6|1051.4|1049.4|1049|1051.8|1051.4|1049.2|1049|74570
1629363900000|2021-08-19 09:05:00|1049.2|1048.8|1048.6|1048.4|1049.6|1049|1047.8|1047.4|72078
1629364200000|2021-08-19 09:10:00|1048.4|1048.2|1047.4|1047|1049|1048.6|1046.8|1046.4|40029
1629364500000|2021-08-19 09:15:00|1047|1046.8|1049.2|1048.6|1049.4|1049|1046|1045.6|44673
1629364800000|2021-08-19 09:20:00|1049|1048.4|1047.8|1047.6|1049|1048.4|1047.6|1047.2|33746
1629365100000|2021-08-19 09:25:00|1048|1047.4|1046.6|1046.2|1048.2|1048|1046.4|1046.2|45825
1629365400000|2021-08-19 09:30:00|1046.8|1046.4|1049.6|1049.2|1049.8|1049.2|1045.4|1045.2|90678
1629365700000|2021-08-19 09:35:00|1049.4|1049|1050.6|1050.2|1051.2|1051|1048.8|1048.4|52938
1629366000000|2021-08-19 09:40:00|1050.2|1050|1051.4|1051|1051.4|1051|1050|1049.6|14112
1629366300000|2021-08-19 09:45:00|1051.6|1050.8|1050.4|1050|1051.8|1051.4|1050.2|1049.8|33352
1629366600000|2021-08-19 09:50:00|1050.2|1050.2|1052.4|1052|1052.8|1052.4|1050.2|1050|20581
1629366900000|2021-08-19 09:55:00|1052.6|1052.2|1052.8|1052.4|1054.2|1054|1052.6|1052|26416
1629367200000|2021-08-19 10:00:00|1052.6|1052.2|1053|1052.6|1053.8|1053.4|1052|1051.6|19308
1629367500000|2021-08-19 10:05:00|1053.2|1052.4|1054|1053.6|1055.2|1054.8|1052.6|1052.4|26759
1629367800000|2021-08-19 10:10:00|1054.2|1053.8|1054.4|1054|1055.8|1055.4|1053.8|1053.6|37698
1629368100000|2021-08-19 10:15:00|1054.6|1054.2|1054.2|1053.6|1054.8|1054.2|1053.4|1053.2|9387
1629368400000|2021-08-19 10:20:00|1054|1053.4|1054.8|1054.2|1055|1054.8|1052.4|1052.2|21768
1629368700000|2021-08-19 10:25:00|1054.6|1054|1053.8|1053.4|1054.6|1054.2|1052.8|1052.4|22536
1629369000000|2021-08-19 10:30:00|1054|1053.6|1054.2|1053.8|1054.8|1054.2|1053.4|1052.8|6483
1629369300000|2021-08-19 10:35:00|1054.4|1054|1053.4|1052.8|1054.6|1054.2|1052.2|1052|57597
1629369600000|2021-08-19 10:40:00|1053.6|1053|1051.6|1051|1053.8|1053.6|1051.4|1051|25917
1629369900000|2021-08-19 10:45:00|1051.4|1051.2|1052.2|1051.8|1052.4|1052|1050.8|1050.4|21720
1629370200000|2021-08-19 10:50:00|1052|1051.6|1052.2|1051.6|1053.2|1052.8|1051.8|1051.4|9654
1629370500000|2021-08-19 10:55:00|1052.4|1051.8|1051.8|1051.4|1052.6|1052.2|1051.2|1050.8|9972
1629370800000|2021-08-19 11:00:00|1052|1051.6|1053.2|1052.8|1053.4|1053|1052|1051.2|10317
1629371100000|2021-08-19 11:05:00|1053|1052.6|1051.8|1051.4|1053|1052.6|1050.8|1050.4|19606
1629371400000|2021-08-19 11:10:00|1051.6|1051.2|1052.6|1052.2|1052.8|1052.2|1051.2|1050.6|8587
1629371700000|2021-08-19 11:15:00|1052.4|1052|1050.6|1050.2|1052.6|1052|1050.4|1050.2|14581
1629372000000|2021-08-19 11:20:00|1050.4|1050.4|1050.8|1050.2|1051|1050.6|1049.6|1049.2|13443
1629372300000|2021-08-19 11:25:00|1050.6|1050.4|1051.2|1050.8|1051.4|1051|1050.4|1050|4085
1629372600000|2021-08-19 11:30:00|1051.4|1051|1050.8|1050.4|1051.4|1051.2|1050.4|1049.8|13727
1629372900000|2021-08-19 11:35:00|1050.6|1050.2|1050.6|1050.2|1051.6|1051.4|1050.4|1050.2|17892
1629373200000|2021-08-19 11:40:00|1050.8|1050.4|1050.8|1050.4|1051.8|1051.4|1050.8|1050.2|8224
1629373500000|2021-08-19 11:45:00|1050.6|1050.6|1050.4|1050|1051.6|1051.2|1050.2|1049.8|11863
1629373800000|2021-08-19 11:50:00|1050.2|1049.8|1049.8|1049.4|1050.6|1050.2|1049.6|1049.4|12785
1629374100000|2021-08-19 11:55:00|1050|1049.6|1050.8|1050.2|1050.8|1050.6|1049.6|1049.4|23803
1629374400000|2021-08-19 12:00:00|1051|1050.4|1050.4|1050|1051|1050.6|1049.4|1049|17465
1629374700000|2021-08-19 12:05:00|1050.2|1049.8|1051.6|1051.2|1051.6|1051.4|1050|1049.6|14740
1629375000000|2021-08-19 12:10:00|1051.4|1051|1052.2|1051.6|1052.8|1052.4|1051.2|1051|18320
1629375300000|2021-08-19 12:15:00|1052|1051.8|1052.4|1052.2|1052.6|1052.4|1051.6|1051.2|7157
1629375600000|2021-08-19 12:20:00|1052.6|1052|1053|1052.6|1054.2|1053.8|1052.4|1052|11100
1629375900000|2021-08-19 12:25:00|1052.8|1052.4|1053.2|1052.8|1053.2|1053|1052.6|1052.4|4813
1629376200000|2021-08-19 12:30:00|1053|1052.6|1052|1051.6|1053.8|1053.6|1051.8|1051.4|11401
1629376500000|2021-08-19 12:35:00|1052.2|1051.8|1054|1053.4|1054|1053.4|1052.2|1051.8|11438
1629376800000|2021-08-19 12:40:00|1053.8|1053.2|1054.4|1054.2|1055|1054.4|1053.6|1053.2|16639
1629377100000|2021-08-19 12:45:00|1054.2|1054|1052.8|1052.4|1054.2|1054|1052.4|1052|13185
1629377400000|2021-08-19 12:50:00|1052.6|1052.2|1051.8|1051.4|1053|1052.6|1051.8|1051.4|9957
1629377700000|2021-08-19 12:55:00|1052|1051.6|1051.8|1051.4|1052.6|1052.2|1051.8|1051.2|12888
1629378000000|2021-08-19 13:00:00|1051.6|1051.2|1052.2|1052|1052.8|1052.4|1051.6|1051.2|31505
1629378300000|2021-08-19 13:05:00|1052.4|1052.2|1054.8|1054.2|1055.6|1055.2|1052.2|1052|31237
1629378600000|2021-08-19 13:10:00|1055|1054.4|1057|1056.4|1057.4|1056.8|1054.6|1054.2|26823
1629378900000|2021-08-19 13:15:00|1056.8|1056.2|1058.2|1057.6|1058.4|1058.2|1056.4|1056.2|34844
1629379200000|2021-08-19 13:20:00|1058|1057.8|1056.2|1055.8|1058.2|1058|1056|1055.6|57791
1629379500000|2021-08-19 13:25:00|1056.4|1056|1056.6|1056.2|1057.2|1056.8|1056|1055.6|6097
1629379800000|2021-08-19 13:30:00|1056.4|1056.6|1059.2|1058.8|1059.6|1059.2|1055.2|1055|204060
1629380100000|2021-08-19 13:35:00|1059|1058.6|1056|1055.6|1059|1058.6|1054.2|1054|111685
1629380400000|2021-08-19 13:40:00|1055.8|1055.4|1055|1054.6|1056|1055.6|1053.4|1053|36848
1629380700000|2021-08-19 13:45:00|1055.2|1054.8|1055.8|1055.4|1058.6|1058|1054.4|1054|48652
1629381000000|2021-08-19 13:50:00|1056|1055.6|1056.8|1056.4|1057.2|1056.8|1055.2|1054.6|13374
1629381300000|2021-08-19 13:55:00|1056.6|1056.6|1056.8|1056.4|1058|1057.6|1055.4|1055|35723
1629381600000|2021-08-19 14:00:00|1056.6|1056.2|1056.8|1056.2|1057.6|1057.2|1054.8|1054.4|26583
1629381900000|2021-08-19 14:05:00|1056.6|1056.4|1060.8|1060.4|1061.2|1061|1056.4|1056|103721
1629382200000|2021-08-19 14:10:00|1061|1060.6|1058.4|1058|1061|1060.8|1058.2|1057.8|29395
1629382500000|2021-08-19 14:15:00|1058.6|1058.4|1059.2|1058.8|1060.6|1060|1057|1056.8|96270
1629382800000|2021-08-19 14:20:00|1059.4|1059|1056.6|1056.2|1059.8|1059.4|1056.4|1056|20475
1629383100000|2021-08-19 14:25:00|1056.4|1056|1053.2|1052.8|1056.6|1056.2|1052.8|1052.4|55292
1629383400000|2021-08-19 14:30:00|1053.4|1053.2|1050.8|1050.4|1054|1053.6|1050.6|1050.2|32743
1629383700000|2021-08-19 14:35:00|1050.6|1050|1050|1049.6|1050.6|1050.2|1049.2|1049|140554
1629384000000|2021-08-19 14:40:00|1049.8|1049.4|1049.2|1049|1050.4|1050|1049.2|1049|61178
1629384300000|2021-08-19 14:45:00|1049.4|1049.2|1049|1048.6|1050.4|1050|1048.4|1048|553969
1629384600000|2021-08-19 14:50:00|1048.8|1048.4|1048.8|1048.4|1049.6|1049.2|1048|1047.8|91547
1629384900000|2021-08-19 14:55:00|1049|1048.2|1052.2|1051.8|1052.2|1052|1048|1047.8|49495
1629385200000|2021-08-19 15:00:00|1052.4|1052|1053.4|1053|1053.6|1053.2|1051.4|1051.2|39881
1629385500000|2021-08-19 15:05:00|1053.6|1053.2|1050.2|1049.8|1053.8|1053.6|1050|1049.6|259185
1629385800000|2021-08-19 15:10:00|1050.4|1050|1050.6|1050.2|1050.8|1050.4|1048.8|1048.4|115747
1629386100000|2021-08-19 15:15:00|1050.8|1050.4|1051.8|1051.4|1052|1051.8|1049.2|1049|109074
1629386400000|2021-08-19 15:20:00|1052|1051.6|1051.8|1051.4|1052.8|1052.6|1051.2|1051|135763
1629386700000|2021-08-19 15:25:00|1051.6|1051.6|1048.4|1048|1051.8|1051.6|1048|1047.6|138592
1629442800000|2021-08-20 07:00:00|1043.6|1042|1044|1043.4|1045.2|1044.4|1041.6|1040.4|114944
1629443100000|2021-08-20 07:05:00|1043.8|1043|1042|1041.4|1044.6|1043.8|1040.4|1040.2|60693
1629443400000|2021-08-20 07:10:00|1042.2|1041.6|1043.8|1043.4|1044.2|1044|1041.6|1041.4|69966
1629443700000|2021-08-20 07:15:00|1043.6|1043.6|1042.2|1041.6|1045.6|1045.2|1041.6|1041.4|69031
1629444000000|2021-08-20 07:20:00|1042|1041.8|1042|1041.6|1044|1043.6|1041.6|1041|33935
1629444300000|2021-08-20 07:25:00|1041.8|1041.4|1040|1039.4|1042.2|1041.8|1038|1037.8|159479
1629444600000|2021-08-20 07:30:00|1039.8|1039.2|1040.8|1040.2|1041.6|1041.4|1038.8|1038.4|50503
1629444900000|2021-08-20 07:35:00|1041|1040.4|1041.2|1040.8|1041.4|1041|1040|1039.8|43080
1629445200000|2021-08-20 07:40:00|1041.4|1041|1042|1041.6|1042.2|1041.8|1040|1039.8|29582
1629445500000|2021-08-20 07:45:00|1041.8|1041.4|1041.6|1041|1042|1041.6|1040.6|1040.2|31536
1629445800000|2021-08-20 07:50:00|1041.4|1041.2|1041.2|1040.6|1043|1042.6|1040.2|1040|28755
1629446100000|2021-08-20 07:55:00|1041|1040.8|1041.6|1041.2|1042|1041.8|1040.6|1040.2|10047
1629446400000|2021-08-20 08:00:00|1041.8|1041|1044|1043.4|1044.4|1044|1041.8|1041|24048
1629446700000|2021-08-20 08:05:00|1044.2|1043.6|1042.4|1042|1044.2|1043.8|1042.2|1042|41473
1629447000000|2021-08-20 08:10:00|1042.6|1042.2|1041.8|1041.4|1042.8|1042.6|1041.2|1041|12564
1629447300000|2021-08-20 08:15:00|1042|1041.6|1040.2|1039.8|1042.4|1042|1040|1039.8|44862
1629447600000|2021-08-20 08:20:00|1039.8|1039.4|1037.6|1037.2|1039.8|1039.6|1037.4|1037|39604
1629447900000|2021-08-20 08:25:00|1037.8|1037|1039.6|1039.2|1040|1039.6|1037.6|1037|25743
1629448200000|2021-08-20 08:30:00|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1038.4|1038.2|16695
1629448500000|2021-08-20 08:35:00|1039.4|1039|1039.2|1038.8|1040|1039.8|1038.6|1038.2|28463
1629448800000|2021-08-20 08:40:00|1039.4|1039|1040|1039.6|1040.4|1040|1039.2|1038.8|13484
1629449100000|2021-08-20 08:45:00|1039.8|1039.4|1040.8|1040.4|1041|1040.6|1039.4|1039.2|44029
1629449400000|2021-08-20 08:50:00|1040.6|1040.6|1041.6|1041.2|1042|1041.6|1040.6|1040.4|7927
1629449700000|2021-08-20 08:55:00|1041.4|1041|1041|1040.6|1042.6|1042.2|1041|1040.6|18689
1629450000000|2021-08-20 09:00:00|1041.2|1040.8|1042|1041.6|1042|1041.6|1041|1040.6|6117
1629450300000|2021-08-20 09:05:00|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041|1040.6|9829
1629450600000|2021-08-20 09:10:00|1041.6|1041.2|1039.6|1039.2|1041.8|1041.4|1039.2|1039|21079
1629450900000|2021-08-20 09:15:00|1039.4|1039|1039.8|1039.4|1040|1039.8|1039.2|1039|13670
1629451200000|2021-08-20 09:20:00|1039.6|1039.2|1038.6|1038.4|1039.8|1039.6|1038.6|1038.4|16805
1629451500000|2021-08-20 09:25:00|1038.4|1038.2|1039.2|1038.8|1039.6|1039.2|1038.4|1038.2|5766
1629451800000|2021-08-20 09:30:00|1039|1038.6|1040|1039.8|1040|1039.8|1037.2|1037|682357
1629452100000|2021-08-20 09:35:00|1039.8|1039.6|1041.2|1040.8|1041.2|1041|1039.8|1039.6|9241
1629452400000|2021-08-20 09:40:00|1041.4|1041|1040.8|1040.4|1041.6|1041.4|1040.4|1040|21809
1629452700000|2021-08-20 09:45:00|1040.4|1040.2|1038.8|1038.4|1040.6|1040.2|1038.6|1038.4|32580
1629453000000|2021-08-20 09:50:00|1038.6|1038.6|1036|1035.6|1039.2|1038.8|1035.2|1035|220167
1629453300000|2021-08-20 09:55:00|1035.8|1035.4|1036.4|1036.2|1036.8|1036.6|1034.6|1034.4|270384
1629453600000|2021-08-20 10:00:00|1036.2|1036|1035.6|1035.4|1037.4|1037|1035.4|1035|42000
1629453900000|2021-08-20 10:05:00|1035.8|1035.2|1036|1035.6|1036.6|1036.2|1034.8|1034.6|16481
1629454200000|2021-08-20 10:10:00|1035.8|1035.4|1036|1035.4|1036.2|1035.8|1034.8|1034.4|17172
1629454500000|2021-08-20 10:15:00|1035.8|1035.6|1038|1037.4|1038|1037.8|1035.6|1035.4|36826
1629454800000|2021-08-20 10:20:00|1037.8|1037.2|1036.6|1036|1037.8|1037.4|1036|1035.8|11972
1629455100000|2021-08-20 10:25:00|1036.4|1036.2|1038.6|1038.2|1038.6|1038.2|1036.4|1036|17149
1629455400000|2021-08-20 10:30:00|1038.4|1038|1037.2|1036.8|1038.6|1038.2|1036.8|1036.4|12986
1629455700000|2021-08-20 10:35:00|1037|1036.6|1037|1036.6|1037.2|1036.8|1035.8|1035.4|7923
1629456000000|2021-08-20 10:40:00|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.6|1036|18945
1629456300000|2021-08-20 10:45:00|1037.8|1037.4|1036.2|1035.8|1038.2|1037.8|1036.2|1035.8|21472
1629456600000|2021-08-20 10:50:00|1036|1036|1034.8|1034.4|1036|1036|1034.6|1034.2|36067
1629456900000|2021-08-20 10:55:00|1034.6|1034.2|1033.6|1033.2|1035.2|1035|1033.6|1033.2|44667
1629457200000|2021-08-20 11:00:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|459
1629457500000|2021-08-20 11:05:00|1034|1033|1032.2|1031.8|1034|1033.6|1032|1031.8|440514
1629457800000|2021-08-20 11:10:00|1032.4|1032|1032|1031.6|1032.8|1032.6|1031.8|1031.6|22006
1629458100000|2021-08-20 11:15:00|1032.2|1031.8|1032.2|1031.8|1032.6|1032.2|1030.8|1030.6|27145
1629458400000|2021-08-20 11:20:00|1032|1032|1032|1031.8|1032.8|1032.4|1031.8|1031.6|7676
1629458700000|2021-08-20 11:25:00|1032.2|1031.6|1032.6|1032.4|1033.2|1032.8|1032|1031.6|3943
1629459000000|2021-08-20 11:30:00|1032.4|1032.2|1030.8|1030.4|1033|1032.6|1030.8|1030.4|14956
1629459300000|2021-08-20 11:35:00|1031|1030.6|1031.6|1031.2|1031.8|1031.6|1031|1030.6|30918
1629459600000|2021-08-20 11:40:00|1031.8|1031.4|1030.8|1030.4|1032.6|1032.2|1030.6|1030.2|23923
1629459900000|2021-08-20 11:45:00|1031|1030.6|1030.4|1030|1031.6|1031.2|1030.4|1030|23168
1629460200000|2021-08-20 11:50:00|1030.2|1030.2|1030.6|1030|1030.8|1030.4|1029.6|1029.2|59918
1629460500000|2021-08-20 11:55:00|1030.4|1029.8|1029.8|1029.2|1031.2|1030.8|1029.4|1029|26666
1629460800000|2021-08-20 12:00:00|1029.6|1029.4|1030|1029.6|1030.6|1030.2|1029.2|1029|48656
1629461100000|2021-08-20 12:05:00|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1028.6|1028.4|20544
1629461400000|2021-08-20 12:10:00|1029.4|1029|1029.6|1029.2|1030.6|1030.2|1028.6|1028.2|43333
1629461700000|2021-08-20 12:15:00|1029.4|1029|1029.8|1029.4|1030.2|1030|1029|1028.8|19088
1629462000000|2021-08-20 12:20:00|1029.6|1029.2|1031|1030.4|1032|1031.6|1029.4|1029.2|12975
1629462300000|2021-08-20 12:25:00|1030.8|1030.6|1032.4|1032|1032.8|1032.6|1030.8|1030.6|11748
1629462600000|2021-08-20 12:30:00|1032.2|1031.8|1032.8|1032.6|1033.2|1032.8|1031.4|1031|34558
1629462900000|2021-08-20 12:35:00|1033|1032.4|1032.8|1032.6|1033.6|1033.2|1032|1031.6|37956
1629463200000|2021-08-20 12:40:00|1033|1032.4|1034.2|1034|1034.4|1034|1032.4|1032.2|11131
1629463500000|2021-08-20 12:45:00|1034|1033.8|1034.8|1034.2|1035|1034.6|1033.6|1033.2|18183
1629463800000|2021-08-20 12:50:00|1034.6|1034.4|1034.4|1034|1035.4|1035|1034.2|1033.8|33496
1629464100000|2021-08-20 12:55:00|1034.2|1034.2|1036.6|1036|1036.8|1036.4|1034.2|1034.2|128438
1629464400000|2021-08-20 13:00:00|1036.4|1036.2|1035.4|1035|1037|1036.8|1034.8|1034.4|33287
1629464700000|2021-08-20 13:05:00|1035.2|1034.8|1037.8|1037.4|1037.8|1037.4|1035.2|1034.8|41217
1629465000000|2021-08-20 13:10:00|1037.6|1037.2|1038.6|1038.2|1038.6|1038.2|1037.2|1037|22020
1629465300000|2021-08-20 13:15:00|1038.4|1038.4|1039.2|1038.6|1040.4|1040.2|1038.2|1038|29506
1629465600000|2021-08-20 13:20:00|1039|1038.8|1038.2|1037.8|1039.6|1039.2|1037.6|1037.4|37090
1629465900000|2021-08-20 13:25:00|1038|1037.6|1038.4|1038|1039.2|1038.8|1037.6|1037.2|17949
1629466200000|2021-08-20 13:30:00|1038.6|1038.2|1039.4|1038.8|1039.8|1039.2|1036.2|1035.6|75484
1629466500000|2021-08-20 13:35:00|1039.2|1039|1039.8|1039.4|1042.4|1042|1039.2|1039|49101
1629466800000|2021-08-20 13:40:00|1040|1039.6|1042|1041.6|1042|1041.6|1038.6|1038|31804
1629467100000|2021-08-20 13:45:00|1042.2|1041.8|1043.2|1042.8|1043.6|1043.2|1041.8|1041.2|87805
1629467400000|2021-08-20 13:50:00|1043|1042.6|1040|1039.6|1043|1042.8|1039.4|1039|53420
1629467700000|2021-08-20 13:55:00|1039.8|1039.4|1040.4|1040|1041.8|1041.4|1039.6|1039.2|74199
1629468000000|2021-08-20 14:00:00|1040.2|1040.2|1040.6|1040.2|1041|1040.6|1039.2|1039|35535
1629468300000|2021-08-20 14:05:00|1040.4|1040|1041.4|1041.2|1041.8|1041.4|1039.6|1039.4|41356
1629468600000|2021-08-20 14:10:00|1041.6|1041.4|1041.6|1041.2|1042.6|1042.2|1041.2|1040.8|38444
1629468900000|2021-08-20 14:15:00|1041.4|1041|1043|1042.6|1043.8|1043.2|1040.8|1040.6|41363
1629469200000|2021-08-20 14:20:00|1042.6|1042.4|1044|1043.8|1045.4|1045|1042.6|1042.4|58537
1629469500000|2021-08-20 14:25:00|1044.2|1043.6|1042.6|1042.2|1044.4|1044|1042|1041.6|52986
1629469800000|2021-08-20 14:30:00|1042.8|1042|1043|1042.6|1043.8|1043.6|1042.2|1042|62885
1629470100000|2021-08-20 14:35:00|1042.8|1042.4|1042|1041.4|1043.6|1043.2|1041.2|1040.8|48700
1629470400000|2021-08-20 14:40:00|1041.8|1041.2|1040.6|1040.2|1042|1041.6|1040.2|1040|18183
1629470700000|2021-08-20 14:45:00|1040.4|1040|1040.8|1040.4|1041|1040.8|1040|1039.8|15185
1629471000000|2021-08-20 14:50:00|1040.6|1040.6|1040.2|1039.8|1040.8|1040.6|1039.4|1039|43867
1629471300000|2021-08-20 14:55:00|1040.4|1040|1040.8|1040.4|1041|1040.6|1039.2|1039|32049
1629471600000|2021-08-20 15:00:00|1041|1040.6|1041|1040.6|1041.6|1041.2|1040.6|1040.4|36237
1629471900000|2021-08-20 15:05:00|1041.2|1040.8|1042|1041.6|1042.2|1041.8|1040.8|1040.6|32310
1629472200000|2021-08-20 15:10:00|1041.8|1041.8|1042.8|1042.4|1043.2|1042.8|1041.6|1041.4|64194
1629472500000|2021-08-20 15:15:00|1043|1042.6|1043.4|1043|1043.6|1043.2|1043|1042.6|33859
1629472800000|2021-08-20 15:20:00|1043.6|1043.2|1044.6|1044.2|1045|1044.6|1043.6|1043|63849
1629473100000|2021-08-20 15:25:00|1044.4|1044.4|1044|1043.4|1044.8|1044.6|1043.6|1043.4|52201
1629702000000|2021-08-23 07:00:00|1058|1056.2|1054|1053|1058|1057.6|1053.4|1053|212532
1629702300000|2021-08-23 07:05:00|1054.2|1053.2|1054.8|1054.4|1056|1055.6|1053.6|1053|20802
1629702600000|2021-08-23 07:10:00|1055|1054.2|1057|1056.4|1057.6|1057.2|1053.8|1053.4|79085
1629702900000|2021-08-23 07:15:00|1056.8|1056.2|1059.4|1059|1059.6|1059|1056.6|1055.8|71255
1629703200000|2021-08-23 07:20:00|1059.2|1058.8|1060.8|1060.4|1061.8|1061.6|1058.8|1058.2|81240
1629703500000|2021-08-23 07:25:00|1061|1060.2|1054.8|1054.2|1061|1060.2|1054.4|1054|84332
1629703800000|2021-08-23 07:30:00|1054.6|1054|1051.6|1051|1054.6|1054|1050.4|1050.2|85605
1629704100000|2021-08-23 07:35:00|1051.4|1051.2|1051.8|1051.4|1053|1052.6|1050.2|1050|36737
1629704400000|2021-08-23 07:40:00|1051.6|1051.2|1052.2|1051.8|1052.4|1052|1050.2|1050|24476
1629704700000|2021-08-23 07:45:00|1052|1051.6|1051.6|1051.2|1052.2|1051.8|1050.6|1050.4|27940
1629705000000|2021-08-23 07:50:00|1051.4|1051|1051.6|1051|1052|1051.8|1050.8|1050.4|22227
1629705300000|2021-08-23 07:55:00|1051.4|1050.8|1054.4|1054|1054.4|1054|1050.8|1050.2|70894
1629705600000|2021-08-23 08:00:00|1054.2|1053.8|1055|1054.6|1057|1056.6|1053.8|1053.4|40078
1629705900000|2021-08-23 08:05:00|1054.8|1054.4|1053.8|1053.2|1055.6|1055.2|1053.4|1053|24960
1629706200000|2021-08-23 08:10:00|1054|1053.4|1052.2|1051.6|1054.6|1054.2|1051.6|1051|17570
1629706500000|2021-08-23 08:15:00|1052|1051.8|1052.4|1052|1053.2|1052.8|1051.4|1051|39292
1629706800000|2021-08-23 08:20:00|1052.2|1051.8|1052.2|1051.8|1053.4|1052.8|1051.6|1051.4|29570
1629707100000|2021-08-23 08:25:00|1052|1052|1048.8|1048.4|1052|1052|1048|1047.6|140617
1629707400000|2021-08-23 08:30:00|1049|1048.6|1050.8|1050.4|1051.6|1051.2|1048.8|1048.4|31533
1629707700000|2021-08-23 08:35:00|1050.6|1050.2|1050.4|1050|1050.8|1050.4|1049.4|1049|19768
1629708000000|2021-08-23 08:40:00|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1048.4|1048.2|21378
1629708300000|2021-08-23 08:45:00|1049.8|1049|1049.2|1048.6|1049.8|1049.2|1048.6|1048.4|34030
1629708600000|2021-08-23 08:50:00|1049|1048.4|1049.2|1048.8|1049.2|1049|1048.2|1047.8|14231
1629708900000|2021-08-23 08:55:00|1049|1048.6|1048.4|1048|1049|1048.8|1047.2|1046.8|23802
1629709200000|2021-08-23 09:00:00|1048.6|1048.2|1049.4|1048.8|1049.8|1049.4|1047.8|1047.4|24480
1629709500000|2021-08-23 09:05:00|1049.6|1049|1048.8|1048.4|1050.4|1050|1048.4|1048|34456
1629709800000|2021-08-23 09:10:00|1049|1048.6|1049|1048.4|1050|1049.6|1048.6|1048.2|4171
1629710100000|2021-08-23 09:15:00|1048.8|1048.6|1049.4|1048.8|1049.8|1049.4|1048.6|1048.2|15275
1629710400000|2021-08-23 09:20:00|1049.2|1049|1050.8|1050.4|1051.4|1051.2|1049.2|1049|21548
1629710700000|2021-08-23 09:25:00|1051|1050.6|1050.8|1050.4|1051.6|1051.2|1050.4|1050.2|30791
1629711000000|2021-08-23 09:30:00|1051|1050.6|1051|1050.6|1051.4|1051|1050.6|1050.2|11127
1629711300000|2021-08-23 09:35:00|1051.2|1050.8|1053.2|1052.8|1053.2|1052.8|1051.2|1050.6|175326
1629711600000|2021-08-23 09:40:00|1053|1053|1054|1053.6|1054.4|1054.2|1053|1052.6|65404
1629711900000|2021-08-23 09:45:00|1054.2|1053.8|1054.8|1054.4|1054.8|1054.6|1054|1053.6|43970
1629712200000|2021-08-23 09:50:00|1054.6|1054.2|1054.8|1054.4|1055.6|1055.2|1054.2|1053.8|68329
1629712500000|2021-08-23 09:55:00|1054.6|1054.6|1053.8|1053.4|1054.8|1054.6|1053.8|1053.4|11326
1629712800000|2021-08-23 10:00:00|1053.6|1053.6|1055.2|1054.8|1055.2|1054.8|1053.6|1053.4|15374
1629713100000|2021-08-23 10:05:00|1055|1054.6|1055.6|1055.2|1056|1055.6|1054.4|1054.2|17288
1629713400000|2021-08-23 10:10:00|1055.8|1055.4|1055.2|1054.8|1056|1055.8|1054.4|1054.2|16235
1629713700000|2021-08-23 10:15:00|1055.4|1055|1054.4|1054|1055.8|1055.4|1054.4|1054|6688
1629714000000|2021-08-23 10:20:00|1054.2|1054.2|1054.8|1054.6|1055.6|1055.2|1054.2|1053.8|15628
1629714300000|2021-08-23 10:25:00|1055|1054.8|1055.4|1055|1056|1055.8|1054.8|1054.6|3653
1629714600000|2021-08-23 10:30:00|1055.6|1055.2|1055.8|1055.6|1056|1055.8|1055|1054.6|2693
1629714900000|2021-08-23 10:35:00|1056|1055.8|1055.2|1055|1056.2|1056|1055.2|1055|33177
1629715200000|2021-08-23 10:40:00|1055|1054.8|1054.6|1054.4|1055.6|1055.2|1054.4|1054.2|52263
1629715500000|2021-08-23 10:45:00|1054.4|1054.2|1054.8|1054.6|1055|1054.6|1053.6|1053.4|22095
1629715800000|2021-08-23 10:50:00|1055|1054.4|1055.2|1054.8|1056.2|1055.8|1054.8|1054.4|28327
1629716100000|2021-08-23 10:55:00|1055.4|1055|1054.8|1054.4|1055.6|1055.2|1054.6|1054.4|61122
1629716400000|2021-08-23 11:00:00|1054.4|1054|1054.6|1054.4|1055|1054.8|1054|1053.8|34276
1629716700000|2021-08-23 11:05:00|1054.8|1054.2|1054.4|1054|1054.8|1054.6|1054|1053.8|7233
1629717000000|2021-08-23 11:10:00|1054.6|1054.2|1053.2|1052.8|1054.8|1054.6|1052.6|1052.2|17465
1629717300000|2021-08-23 11:15:00|1053|1052.6|1053.2|1052.8|1053.6|1053.4|1052.8|1052.6|47900
1629717600000|2021-08-23 11:20:00|1053.4|1053|1053.4|1053|1053.6|1053.2|1052.4|1052.2|51228
1629717900000|2021-08-23 11:25:00|1053.2|1052.8|1054.2|1053.8|1054.2|1054|1052.8|1052.4|145223
1629718200000|2021-08-23 11:30:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.2|1053|12206
1629718500000|2021-08-23 11:35:00|1054|1053.6|1055.2|1054.8|1055.8|1055.4|1053.8|1053.6|15297
1629718800000|2021-08-23 11:40:00|1055.4|1055|1054.4|1054|1055.4|1055.2|1054.2|1054|5000
1629719100000|2021-08-23 11:45:00|1054.2|1053.8|1052.8|1052.6|1054.4|1054.2|1052.6|1052.4|6155
1629719400000|2021-08-23 11:50:00|1053|1052.8|1052.2|1052|1053.4|1053|1052.2|1051.6|23253
1629719700000|2021-08-23 11:55:00|1052.4|1052.2|1052.2|1051.8|1053.2|1052.8|1052.2|1051.8|8269
1629720000000|2021-08-23 12:00:00|1052|1051.6|1051.6|1051.2|1052|1051.8|1051|1050.8|4458
1629720300000|2021-08-23 12:05:00|1051.8|1051.4|1051.6|1051.2|1052|1051.8|1051|1050.6|35001
1629720600000|2021-08-23 12:10:00|1051.4|1051.4|1052|1051.6|1052.6|1052.4|1051.4|1051.2|7190
1629720900000|2021-08-23 12:15:00|1052.2|1051.8|1051.2|1050.8|1052.4|1052|1050.8|1050.2|1086
1629721200000|2021-08-23 12:20:00|1051.4|1051|1050.8|1050.4|1051.4|1051|1049.6|1049.2|29700
1629721500000|2021-08-23 12:25:00|1051|1050.6|1051.4|1051.2|1051.6|1051.2|1050.8|1050.6|16425
1629721800000|2021-08-23 12:30:00|1051.6|1051.4|1051.8|1051.2|1052.4|1052|1051.2|1051|6315
1629722100000|2021-08-23 12:35:00|1051.6|1051.4|1050.8|1050.4|1052.4|1052|1050.4|1050|14380
1629722400000|2021-08-23 12:40:00|1050.6|1050.2|1050.6|1050.2|1051.2|1050.8|1050.4|1050|10659
1629722700000|2021-08-23 12:45:00|1050.8|1050.4|1050|1049.6|1051|1050.6|1049.8|1049.4|9765
1629723000000|2021-08-23 12:50:00|1049.8|1049.4|1050|1049.6|1050.6|1050.2|1049.6|1049.2|5391
1629723300000|2021-08-23 12:55:00|1049.8|1049.8|1049.4|1049.2|1050|1049.8|1049.2|1049|5778
1629723600000|2021-08-23 13:00:00|1049.2|1049|1048.4|1048|1049.6|1049.4|1047.2|1047|55551
1629723900000|2021-08-23 13:05:00|1048.2|1047.8|1047|1046.6|1048.2|1048|1046.6|1046.2|19522
1629724200000|2021-08-23 13:10:00|1046.8|1046.4|1047|1046.8|1048|1047.8|1046.4|1046|21296
1629724500000|2021-08-23 13:15:00|1047.2|1047|1047.4|1047|1047.8|1047.4|1046.8|1046.4|5263
1629724800000|2021-08-23 13:20:00|1047.2|1046.8|1047.2|1047|1047.6|1047.4|1046.8|1046.6|21098
1629725100000|2021-08-23 13:25:00|1047.4|1046.8|1047.4|1047|1048|1047.6|1046.8|1046.4|7067
1629725400000|2021-08-23 13:30:00|1047.6|1047.2|1050.2|1049.8|1051|1050.8|1047.4|1047.2|77247
1629725700000|2021-08-23 13:35:00|1050.4|1050|1050.2|1049.8|1052.2|1051.8|1049.2|1048.6|36461
1629726000000|2021-08-23 13:40:00|1050|1049.6|1049.8|1049.4|1051.6|1051.2|1049.2|1048.8|32777
1629726300000|2021-08-23 13:45:00|1049.6|1049.2|1048.4|1048|1049.6|1049.2|1046.2|1046|67086
1629726600000|2021-08-23 13:50:00|1048.6|1048.2|1050.6|1050.2|1051.2|1050.8|1048.4|1048.2|44812
1629726900000|2021-08-23 13:55:00|1050.8|1050.4|1049.6|1049.4|1051.6|1051.2|1049|1048.8|38411
1629727200000|2021-08-23 14:00:00|1049.8|1049.6|1050|1049.4|1051.6|1051.4|1049.4|1048.8|31471
1629727500000|2021-08-23 14:05:00|1050.2|1049.6|1048.4|1048|1050.2|1049.8|1047.8|1047.4|14953
1629727800000|2021-08-23 14:10:00|1048.6|1048.2|1051|1050.6|1051.4|1051|1048.6|1048.2|13763
1629728100000|2021-08-23 14:15:00|1051.2|1050.8|1051.6|1051.2|1052.4|1051.8|1051|1050.6|10216
1629728400000|2021-08-23 14:20:00|1051.8|1051.4|1050.8|1050.4|1051.8|1051.6|1050|1049.6|38447
1629728700000|2021-08-23 14:25:00|1051|1050.2|1049.2|1048.8|1051.2|1050.8|1049|1048.6|9573
1629729000000|2021-08-23 14:30:00|1049.4|1049|1048.6|1048.2|1050|1049.8|1048.4|1048.2|28492
1629729300000|2021-08-23 14:35:00|1048.4|1048.4|1049.6|1049.2|1050.4|1050|1048.4|1048.2|22635
1629729600000|2021-08-23 14:40:00|1049.4|1049|1049.2|1048.8|1050|1049.8|1048.6|1048.2|21973
1629729900000|2021-08-23 14:45:00|1049.4|1049|1051.4|1050.8|1051.6|1051|1049.2|1048.8|7849
1629730200000|2021-08-23 14:50:00|1051.2|1051|1051.2|1051|1051.8|1051.4|1051|1050.8|15729
1629730500000|2021-08-23 14:55:00|1051.4|1051.2|1051.8|1051.4|1052.8|1052.4|1051.4|1051|20052
1629730800000|2021-08-23 15:00:00|1051.6|1051.2|1051.8|1051.6|1052.6|1052.4|1051.2|1051|24678
1629731100000|2021-08-23 15:05:00|1052|1051.4|1051.8|1051.4|1052.4|1052|1051.4|1051.2|25782
1629731400000|2021-08-23 15:10:00|1052|1051.6|1052.8|1052.4|1053.6|1053.4|1051.8|1051.4|45194
1629731700000|2021-08-23 15:15:00|1053|1052.6|1052|1051.8|1053|1052.8|1051.8|1051.4|27476
1629732000000|2021-08-23 15:20:00|1052.2|1052|1052|1051.8|1052.4|1052.2|1051.8|1051.6|93968
1629732300000|2021-08-23 15:25:00|1052.2|1052|1051.4|1051|1052.4|1052.2|1050.8|1050.4|68648
1629788400000|2021-08-24 07:00:00|1057.6|1055.6|1056.8|1055.6|1060|1059.4|1055.2|1054.2|0
1629788700000|2021-08-24 07:05:00|1056.6|1055.4|1055.6|1054.8|1059|1058.2|1055.2|1054.8|0
1629789000000|2021-08-24 07:10:00|1055.4|1054.6|1054.6|1053.8|1057.4|1056.8|1053.8|1053.2|0
1629789300000|2021-08-24 07:15:00|1054.8|1054|1052.8|1052.2|1055|1054.4|1052|1051.8|0
1629789600000|2021-08-24 07:20:00|1052.6|1052|1053.6|1053|1054.4|1054|1052|1051.6|0
1629789900000|2021-08-24 07:25:00|1053.4|1052.8|1055.4|1055|1055.4|1055|1053|1052.6|0
1629790200000|2021-08-24 07:30:00|1055.6|1055.2|1056.2|1055.6|1057|1056.6|1054.6|1054.2|0
1629790500000|2021-08-24 07:35:00|1056|1055.4|1055.8|1055.4|1056.6|1056.4|1055|1054.4|0
1629790800000|2021-08-24 07:40:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1054.6|1054|0
1629791100000|2021-08-24 07:45:00|1055.4|1055|1053.8|1053.4|1055.4|1055|1053.8|1053.2|0
1629791400000|2021-08-24 07:50:00|1053.6|1053.2|1055.4|1054.8|1055.6|1055.2|1053.2|1052.8|0
1629791700000|2021-08-24 07:55:00|1055.6|1055|1055|1054.6|1055.6|1055.2|1053.8|1053.4|0
1629792000000|2021-08-24 08:00:00|1055.2|1055|1055.8|1055.4|1056.6|1056.4|1054.4|1054.2|0
1629792300000|2021-08-24 08:05:00|1055.6|1055.2|1055.6|1055.2|1056.2|1055.8|1055|1054.8|0
1629792600000|2021-08-24 08:10:00|1055.4|1055|1054.6|1054.2|1056.2|1055.8|1054.2|1054|0
1629792900000|2021-08-24 08:15:00|1054.8|1054|1054.8|1054.4|1056.2|1055.8|1054|1053.6|0
1629793200000|2021-08-24 08:20:00|1055|1054.6|1054.8|1054.4|1055.6|1055.4|1054.4|1054.2|0
1629793500000|2021-08-24 08:25:00|1055|1054.6|1056|1055.6|1056.2|1055.8|1054.6|1054.4|0
1629793800000|2021-08-24 08:30:00|1055.8|1055.4|1056.8|1056.2|1057.2|1057|1055.8|1055.4|0
1629794100000|2021-08-24 08:35:00|1056.6|1056|1057|1056.8|1057.2|1057|1056|1055.8|0
1629794400000|2021-08-24 08:40:00|1057.2|1057|1057.8|1057.4|1058.6|1058.4|1057.2|1057|0
1629794700000|2021-08-24 08:45:00|1058|1057.6|1057.6|1057.2|1058.6|1058.2|1057|1056.6|0
1629795000000|2021-08-24 08:50:00|1057.8|1057.4|1058.4|1058|1058.6|1058.2|1057.4|1057.2|0
1629795300000|2021-08-24 08:55:00|1058.2|1057.8|1058.6|1058.2|1059|1058.6|1057.8|1057.2|0
1629795600000|2021-08-24 09:00:00|1058.2|1058|1057.6|1057.4|1058.4|1058|1057.2|1057|0
1629795900000|2021-08-24 09:05:00|1057.8|1057.6|1058.4|1057.8|1058.4|1058|1057.6|1057.2|0
1629796200000|2021-08-24 09:10:00|1058.6|1058|1059.6|1059.2|1059.6|1059.2|1058.2|1057.8|0
1629796500000|2021-08-24 09:15:00|1059.4|1059.4|1059.4|1059|1059.8|1059.6|1058.8|1058.4|0
1629796800000|2021-08-24 09:20:00|1059.6|1059.2|1060.8|1060.4|1061.4|1061|1059.4|1059|0
1629797100000|2021-08-24 09:25:00|1060.6|1060.2|1059.6|1059.2|1061.2|1060.8|1059.2|1058.8|0
1629797400000|2021-08-24 09:30:00|1059.8|1059.4|1059|1058.6|1060|1059.6|1058.8|1058.4|0
1629797700000|2021-08-24 09:35:00|1058.8|1058.4|1059.2|1058.8|1059.6|1059.2|1058.6|1058|0
1629798000000|2021-08-24 09:40:00|1059|1058.6|1060.2|1059.8|1060.2|1059.8|1058|1057.6|0
1629798300000|2021-08-24 09:45:00|1060|1059.6|1061|1060.6|1061.4|1060.8|1060|1059.4|0
1629798600000|2021-08-24 09:50:00|1060.8|1060.4|1061.8|1061.4|1062|1061.6|1060.8|1060.4|0
1629798900000|2021-08-24 09:55:00|1061.6|1061.2|1061|1060.8|1061.8|1061.4|1060.8|1060.4|0
1629799200000|2021-08-24 10:00:00|1060.8|1060.6|1060.6|1060.2|1061.2|1060.8|1060.4|1059.8|0
1629799500000|2021-08-24 10:05:00|1060.4|1060.4|1061|1060.6|1061.6|1061.2|1060.4|1060.2|0
1629799800000|2021-08-24 10:10:00|1060.8|1060.4|1060.8|1060.4|1061.6|1061.4|1060.6|1060.2|0
1629800100000|2021-08-24 10:15:00|1060.6|1060.2|1061|1060.8|1061.4|1061|1059.8|1059.4|0
1629800400000|2021-08-24 10:20:00|1061.2|1060.6|1061|1060.6|1061.6|1061.2|1060.8|1060.4|0
1629800700000|2021-08-24 10:25:00|1061.2|1060.8|1061.2|1061|1062.6|1062.2|1061|1060.6|0
1629801000000|2021-08-24 10:30:00|1061.4|1061.2|1063.6|1063.2|1063.8|1063.4|1061.2|1060.8|0
1629801300000|2021-08-24 10:35:00|1063.8|1063.4|1064|1063.4|1064.4|1064|1063.4|1063|0
1629801600000|2021-08-24 10:40:00|1064.2|1063.6|1064|1063.6|1064.4|1064|1063.6|1063.2|0
1629801900000|2021-08-24 10:45:00|1063.8|1063.8|1063.2|1062.8|1064|1063.8|1063|1062.6|0
1629802200000|2021-08-24 10:50:00|1063|1062.6|1062.8|1062.4|1063.4|1063|1062.4|1062.2|0
1629802500000|2021-08-24 10:55:00|1063|1062.6|1063.6|1063.2|1063.8|1063.6|1063|1062.6|0
1629802800000|2021-08-24 11:00:00|1063.8|1063.4|1062.6|1062.2|1064|1063.6|1062.2|1061.8|0
1629803100000|2021-08-24 11:05:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062|1061.6|0
1629803400000|2021-08-24 11:10:00|1062|1061.8|1062|1061.6|1062|1061.8|1060.4|1060.2|0
1629803700000|2021-08-24 11:15:00|1062.2|1061.8|1064.2|1064|1065|1064.6|1062.2|1061.8|0
1629804000000|2021-08-24 11:20:00|1064.4|1064.2|1064.4|1064|1065|1064.6|1063.8|1063.4|0
1629804300000|2021-08-24 11:25:00|1064.6|1064.2|1064.2|1063.8|1065.2|1064.8|1063.8|1063.6|0
1629804600000|2021-08-24 11:30:00|1064.4|1064|1063.2|1063|1064.6|1064.2|1063.2|1062.8|0
1629804900000|2021-08-24 11:35:00|1063.4|1063.2|1063.2|1062.8|1063.8|1063.4|1063|1062.6|0
1629805200000|2021-08-24 11:40:00|1063.4|1063|1062.8|1062.4|1063.6|1063.2|1062.6|1062.2|0
1629805500000|2021-08-24 11:45:00|1062.6|1062.6|1063.8|1063.4|1063.8|1063.6|1062.6|1062.4|0
1629805800000|2021-08-24 11:50:00|1063.6|1063.6|1063.4|1063|1064|1063.8|1062.8|1062.4|0
1629806100000|2021-08-24 11:55:00|1063|1062.8|1063.4|1063|1063.8|1063.4|1063|1062.6|0
1629806400000|2021-08-24 12:00:00|1063.6|1063.2|1063|1062.6|1063.8|1063.4|1062.2|1061.8|0
1629806700000|2021-08-24 12:05:00|1063.2|1062.8|1063.2|1062.8|1063.8|1063.2|1063|1062.6|0
1629807000000|2021-08-24 12:10:00|1063|1062.6|1061.6|1061.2|1063.2|1062.8|1061.4|1061|0
1629807300000|2021-08-24 12:15:00|1061.8|1061.4|1061.2|1060.8|1061.8|1061.4|1060.8|1060.4|0
1629807600000|2021-08-24 12:20:00|1061.4|1061|1061|1060.6|1062|1061.6|1060.6|1060.4|0
1629807900000|2021-08-24 12:25:00|1060.8|1060.4|1061.2|1060.8|1062.2|1061.8|1060.4|1060|0
1629808200000|2021-08-24 12:30:00|1061.4|1061|1062.6|1062.2|1062.6|1062.4|1061.2|1060.8|0
1629808500000|2021-08-24 12:35:00|1062.4|1062|1061.6|1061|1062.4|1062|1061.2|1061|0
1629808800000|2021-08-24 12:40:00|1061.8|1061.2|1060.8|1060.4|1062.2|1061.8|1060.4|1060.2|0
1629809100000|2021-08-24 12:45:00|1061|1060.6|1059.6|1059.2|1061.2|1060.8|1059.2|1059|0
1629809400000|2021-08-24 12:50:00|1059.8|1059.4|1059.6|1059|1060.2|1059.8|1058.6|1058.2|0
1629809700000|2021-08-24 12:55:00|1059.4|1059.2|1059.4|1059|1060|1059.8|1058.6|1058.4|0
1629810000000|2021-08-24 13:00:00|1059.6|1059.2|1058|1057.8|1060|1059.6|1057.8|1057.6|0
1629810300000|2021-08-24 13:05:00|1058.2|1058|1059|1058.6|1059.6|1059.2|1058.2|1058|0
1629810600000|2021-08-24 13:10:00|1058.8|1058.4|1059.2|1058.8|1059.4|1059.2|1058.6|1058|0
1629810900000|2021-08-24 13:15:00|1059.4|1059|1058.4|1058|1059.4|1059.2|1058.4|1058|0
1629811200000|2021-08-24 13:20:00|1058.2|1057.8|1060|1059.6|1060|1059.8|1058.2|1057.8|0
1629811500000|2021-08-24 13:25:00|1059.6|1059.8|1060|1059.6|1060|1059.8|1059.2|1059|0
1629811800000|2021-08-24 13:30:00|1060.2|1059.8|1063.8|1063.2|1064|1063.8|1059.8|1059.4|0
1629812100000|2021-08-24 13:35:00|1063.6|1063|1067|1066.6|1067.6|1067.2|1063.2|1062.8|0
1629812400000|2021-08-24 13:40:00|1067.2|1066.8|1067.2|1066.8|1068.8|1068.4|1066.8|1066.4|0
1629812700000|2021-08-24 13:45:00|1067.4|1067|1067.2|1066.6|1067.8|1067.4|1065.2|1064.8|0
1629813000000|2021-08-24 13:50:00|1067|1066.4|1066.8|1066.2|1068.6|1068.2|1066.4|1066|0
1629813300000|2021-08-24 13:55:00|1066.6|1066|1068|1067.6|1068.6|1068|1066.4|1065.8|0
1629813600000|2021-08-24 14:00:00|1067.8|1067.4|1063.2|1062.6|1068|1067.6|1063.2|1062.6|0
1629813900000|2021-08-24 14:05:00|1063|1062.4|1061.4|1061|1063.8|1063.4|1061.2|1061|0
1629814200000|2021-08-24 14:10:00|1061.6|1061.2|1063.4|1063|1063.6|1063.2|1061.6|1061.2|0
1629814500000|2021-08-24 14:15:00|1063.6|1063.2|1063.2|1062.8|1064.4|1064|1063|1062.4|0
1629814800000|2021-08-24 14:20:00|1063|1063|1062.2|1062|1063.2|1063|1062|1061.6|0
1629815100000|2021-08-24 14:25:00|1062.4|1062.2|1063.8|1063.2|1063.8|1063.4|1062.4|1062.2|0
1629815400000|2021-08-24 14:30:00|1063.6|1063.4|1063.4|1063|1064.2|1063.8|1062.8|1062.6|0
1629815700000|2021-08-24 14:35:00|1063.6|1063.2|1065.6|1065.2|1065.8|1065.4|1063.4|1063|0
1629816000000|2021-08-24 14:40:00|1065.8|1065.4|1065.4|1065.2|1066.2|1065.6|1064.6|1064.2|0
1629816300000|2021-08-24 14:45:00|1065.6|1065.4|1066.6|1066.2|1066.8|1066.4|1065.4|1065.2|0
1629816600000|2021-08-24 14:50:00|1066.8|1066.4|1066.2|1065.8|1067|1066.6|1065.4|1065.2|0
1629816900000|2021-08-24 14:55:00|1066|1065.6|1065.8|1065.4|1066.2|1065.8|1065.2|1064.6|0
1629817200000|2021-08-24 15:00:00|1065.6|1065.6|1066.8|1066.6|1067|1066.6|1065.6|1065.6|0
1629817500000|2021-08-24 15:05:00|1066.6|1066.4|1066.2|1065.8|1067|1066.8|1065.4|1065.2|91661
1629817800000|2021-08-24 15:10:00|1066|1066|1066.6|1066.2|1067|1066.6|1066|1065.8|34783
1629818100000|2021-08-24 15:15:00|1066.8|1066.4|1066.4|1066.2|1067.2|1067|1066.4|1066|52228
1629818400000|2021-08-24 15:20:00|1066.6|1066.4|1066|1065.8|1066.8|1066.6|1065.8|1065.6|40678
1629818700000|2021-08-24 15:25:00|1065.8|1065.6|1065.2|1064.6|1066.2|1066|1064|1063.6|98471
1629874800000|2021-08-25 07:00:00|1064.4|1063|1068|1067|1069|1068.2|1062|1061.8|0
1629875100000|2021-08-25 07:05:00|1068.2|1067.2|1067|1066.2|1069|1068.2|1066.2|1065.2|0
1629875400000|2021-08-25 07:10:00|1066.8|1066.4|1065.4|1065|1067.4|1066.6|1064.2|1063.2|0
1629875700000|2021-08-25 07:15:00|1065.6|1065.4|1063|1062.4|1066.2|1065.6|1063|1062.2|0
1629876000000|2021-08-25 07:20:00|1062.8|1062.2|1063.6|1063|1065|1064.6|1061.2|1060.8|0
1629876300000|2021-08-25 07:25:00|1063.4|1063.2|1064.6|1064|1065.8|1065.2|1063.2|1062.6|0
1629876600000|2021-08-25 07:30:00|1064.4|1063.8|1066.6|1066.2|1067.8|1067.4|1064.2|1063.8|0
1629876900000|2021-08-25 07:35:00|1066.4|1066.4|1068|1067.8|1069|1068.6|1066.4|1066.2|0
1629877200000|2021-08-25 07:40:00|1068.2|1068|1067.8|1067.4|1069.4|1069|1067.4|1067|0
1629877500000|2021-08-25 07:45:00|1068|1067.6|1066.6|1066.2|1068.6|1068.2|1065.6|1065.2|0
1629877800000|2021-08-25 07:50:00|1066.4|1066|1065.6|1065.2|1067|1066.4|1065.4|1065.2|0
1629878100000|2021-08-25 07:55:00|1065.4|1065.4|1065|1064.6|1066.4|1066|1064.6|1064.2|0
1629878400000|2021-08-25 08:00:00|1065.2|1064.8|1065|1064.4|1065.6|1065.4|1063.4|1063|0
1629878700000|2021-08-25 08:05:00|1064.8|1064.2|1063.8|1063.2|1065|1064.6|1063.2|1062.8|0
1629879000000|2021-08-25 08:10:00|1063.6|1063|1065|1064.6|1065|1064.8|1063|1062.6|0
1629879300000|2021-08-25 08:15:00|1064.8|1064.4|1065.6|1065.2|1065.8|1065.6|1064|1063.8|0
1629879600000|2021-08-25 08:20:00|1065.4|1065.4|1067.8|1067.4|1067.8|1067.6|1065.2|1065|0
1629879900000|2021-08-25 08:25:00|1068|1067.6|1069.8|1069.4|1070|1069.4|1067.6|1067.2|0
1629880200000|2021-08-25 08:30:00|1070|1069.6|1068.6|1068.2|1071|1070.8|1068.2|1067.8|0
1629880500000|2021-08-25 08:35:00|1068.4|1068|1067.4|1066.8|1068.6|1068.2|1066.4|1065.8|0
1629880800000|2021-08-25 08:40:00|1067.2|1066.6|1067.6|1067.2|1068.6|1068.2|1067|1066.6|0
1629881100000|2021-08-25 08:45:00|1067.4|1067|1067|1066.4|1067.8|1067.4|1066.4|1066|0
1629881400000|2021-08-25 08:50:00|1066.8|1066.6|1067.2|1066.8|1067.4|1067|1066.2|1066|0
1629881700000|2021-08-25 08:55:00|1067.4|1067|1065.2|1064.8|1067.4|1067|1065.2|1064.8|0
1629882000000|2021-08-25 09:00:00|1065.4|1065|1066|1065.6|1066.4|1066|1064.8|1064.4|0
1629882300000|2021-08-25 09:05:00|1065.8|1065.4|1066.2|1065.6|1066.4|1066.2|1065.4|1065|0
1629882600000|2021-08-25 09:10:00|1066|1065.4|1066|1065.4|1066.2|1065.8|1065.4|1065|0
1629882900000|2021-08-25 09:15:00|1065.8|1065.6|1066|1065.6|1066.6|1066.2|1065.4|1065|0
1629883200000|2021-08-25 09:20:00|1065.8|1065.4|1066.4|1065.8|1066.6|1066.2|1065.6|1065.2|0
1629883500000|2021-08-25 09:25:00|1066.2|1065.6|1067|1066.6|1068.2|1067.8|1065.6|1065.2|0
1629883800000|2021-08-25 09:30:00|1067.2|1066.4|1068.8|1068.4|1069.8|1069.4|1067|1066.4|0
1629884100000|2021-08-25 09:35:00|1068.4|1068.2|1068.4|1067.8|1068.8|1068.4|1067.2|1067|0
1629884400000|2021-08-25 09:40:00|1068.2|1068|1068|1067.6|1068.4|1068|1067.4|1067|0
1629884700000|2021-08-25 09:45:00|1067.8|1067.4|1068.4|1067.8|1069|1068.6|1067.4|1067|0
1629885000000|2021-08-25 09:50:00|1068.2|1068|1069|1068.6|1069.2|1069|1067.8|1067.4|0
1629885300000|2021-08-25 09:55:00|1069.2|1068.8|1068.4|1068.2|1069.2|1068.8|1068|1067.6|0
1629885600000|2021-08-25 10:00:00|1068.2|1068|1069.2|1068.6|1069.8|1069.6|1067.8|1067.4|0
1629885900000|2021-08-25 10:05:00|1069|1068.4|1068.4|1067.8|1069.6|1069.2|1068.2|1067.8|0
1629886200000|2021-08-25 10:10:00|1068.2|1068|1069.6|1069.2|1069.6|1069.2|1068|1067.8|0
1629886500000|2021-08-25 10:15:00|1069.4|1069|1068.4|1068.2|1069.6|1069.4|1068.4|1068.2|0
1629886800000|2021-08-25 10:20:00|1068.6|1068.4|1069.2|1068.8|1069.6|1069.4|1068.6|1068.2|0
1629887100000|2021-08-25 10:25:00|1069|1068.6|1068.6|1068.2|1069.6|1069.2|1068.6|1068.2|0
1629887400000|2021-08-25 10:30:00|1068.4|1068.4|1069|1068.6|1069.2|1068.8|1068.4|1068.2|0
1629887700000|2021-08-25 10:35:00|1069.2|1068.8|1069.2|1068.8|1069.4|1069.2|1068.6|1068.2|0
1629888000000|2021-08-25 10:40:00|1069|1069|1068.6|1068.2|1069.4|1069|1068.2|1067.8|0
1629888300000|2021-08-25 10:45:00|1068.4|1068.4|1070|1069.4|1070.6|1070.4|1068.4|1068.2|0
1629888600000|2021-08-25 10:50:00|1069.8|1069.6|1070.6|1070.4|1071.4|1071.2|1069.8|1069.4|0
1629888900000|2021-08-25 10:55:00|1070.8|1070.6|1071.2|1070.8|1071.6|1071.4|1070.4|1070|0
1629889200000|2021-08-25 11:00:00|1071.4|1070.6|1071|1070.6|1071.4|1070.8|1070.4|1070|0
1629889500000|2021-08-25 11:05:00|1071.2|1070.8|1071.4|1071|1071.4|1071|1069.8|1069.6|0
1629889800000|2021-08-25 11:10:00|1071.2|1070.8|1071.8|1071.4|1071.8|1071.4|1070.8|1070.4|0
1629890100000|2021-08-25 11:15:00|1072|1071.2|1072.2|1071.6|1072.4|1072.2|1071.4|1071|0
1629890400000|2021-08-25 11:20:00|1072|1071.4|1072|1071.6|1072.4|1072|1071.2|1071|0
1629890700000|2021-08-25 11:25:00|1072.2|1071.8|1073|1072.8|1073.4|1073|1072.2|1071.8|0
1629891000000|2021-08-25 11:30:00|1072.8|1072.6|1071|1070.8|1073|1072.8|1068.4|1068.2|0
1629891300000|2021-08-25 11:35:00|1071.2|1070.6|1070.8|1070.4|1072.2|1071.8|1070.6|1070.4|0
1629891600000|2021-08-25 11:40:00|1071|1070.6|1072|1071.6|1072.2|1071.8|1070.4|1070|0
1629891900000|2021-08-25 11:45:00|1072.2|1071.8|1071.2|1070.8|1072.4|1071.8|1071|1070.8|0
1629892200000|2021-08-25 11:50:00|1071.4|1071|1072.2|1071.8|1072.4|1071.8|1071|1070.8|0
1629892500000|2021-08-25 11:55:00|1072.4|1072|1073.2|1072.6|1073.6|1073.2|1072|1071.6|0
1629892800000|2021-08-25 12:00:00|1073.4|1072.8|1073.8|1073.4|1074|1073.8|1072.8|1072.4|0
1629893100000|2021-08-25 12:05:00|1074|1073.6|1074.4|1074.2|1074.8|1074.6|1073.2|1073|0
1629893400000|2021-08-25 12:10:00|1074.2|1074|1074.6|1074.2|1075|1074.6|1073.6|1073.4|0
1629893700000|2021-08-25 12:15:00|1074.4|1074|1075.6|1075.2|1075.6|1075.4|1074|1073.6|0
1629894000000|2021-08-25 12:20:00|1075.4|1075.4|1076|1075.6|1076.4|1076|1075|1074.6|0
1629894300000|2021-08-25 12:25:00|1075.8|1075.4|1076.2|1076|1076.6|1076.2|1075.6|1075.4|0
1629894600000|2021-08-25 12:30:00|1076.4|1076.2|1077|1076.6|1077.8|1077.2|1076.4|1076|0
1629894900000|2021-08-25 12:35:00|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1076.8|1076.2|0
1629895200000|2021-08-25 12:40:00|1077.2|1077.2|1077|1076.6|1077.8|1077.4|1076|1075.8|0
1629895500000|2021-08-25 12:45:00|1076.8|1076.4|1076.8|1076.4|1077|1076.8|1076.4|1076|0
1629895800000|2021-08-25 12:50:00|1076.6|1076.6|1076|1075.8|1077.4|1077|1075.6|1075.4|0
1629896100000|2021-08-25 12:55:00|1076.2|1075.6|1075.8|1075.4|1076.2|1075.8|1075.4|1075|0
1629896400000|2021-08-25 13:00:00|1075.6|1075.2|1075|1074.6|1075.8|1075.6|1074.4|1074|0
1629896700000|2021-08-25 13:05:00|1075.2|1074.8|1075.6|1075.2|1076|1075.6|1074.6|1074.4|0
1629897000000|2021-08-25 13:10:00|1075.4|1075.4|1075.4|1075|1076|1075.6|1075.2|1074.6|0
1629897300000|2021-08-25 13:15:00|1075.6|1075.2|1077.4|1077|1077.6|1077.2|1075.4|1075.2|0
1629897600000|2021-08-25 13:20:00|1077.2|1076.8|1077.2|1076.8|1078|1077.4|1076.4|1076.2|0
1629897900000|2021-08-25 13:25:00|1077.4|1076.6|1076.4|1076|1077.4|1076.8|1075.8|1075.4|0
1629898200000|2021-08-25 13:30:00|1076.6|1076.2|1073.4|1072.8|1076.8|1076.4|1070.6|1070.2|0
1629898500000|2021-08-25 13:35:00|1073.2|1072.6|1074.8|1074.4|1075.2|1074.8|1071.8|1071.4|0
1629898800000|2021-08-25 13:40:00|1075|1074.2|1078|1077.6|1078.2|1077.8|1075|1074.2|0
1629899100000|2021-08-25 13:45:00|1078.2|1077.4|1078.8|1078.2|1079.8|1079.4|1077.4|1076.8|0
1629899400000|2021-08-25 13:50:00|1078.6|1078.4|1079.8|1079.4|1080|1079.8|1078.6|1078.2|0
1629899700000|2021-08-25 13:55:00|1079.6|1079.2|1079.2|1078.8|1080.4|1080.2|1079|1078.8|0
1629900000000|2021-08-25 14:00:00|1079.4|1079.2|1079.2|1078.6|1080|1079.4|1078.4|1078.2|0
1629900300000|2021-08-25 14:05:00|1079|1078.4|1078.8|1078.4|1079.2|1078.8|1077.6|1077.4|0
1629900600000|2021-08-25 14:10:00|1078.6|1078.2|1077.2|1076.8|1079|1078.6|1076.2|1075.8|0
1629900900000|2021-08-25 14:15:00|1077.4|1077|1075.8|1075.4|1077.4|1077.2|1075.6|1075.2|0
1629901200000|2021-08-25 14:20:00|1075.6|1075.2|1074.8|1074.4|1075.6|1075.2|1073.8|1073.4|0
1629901500000|2021-08-25 14:25:00|1075|1074.6|1077.8|1077.4|1077.8|1077.4|1075|1074.4|0
1629901800000|2021-08-25 14:30:00|1077.6|1077.2|1078.4|1078|1079.2|1078.8|1077.4|1077.2|0
1629902100000|2021-08-25 14:35:00|1078.6|1078.2|1080|1079.6|1080.2|1080|1078.2|1077.8|0
1629902400000|2021-08-25 14:40:00|1080.2|1079.8|1082.8|1082.4|1083.2|1082.8|1080|1079.6|0
1629902700000|2021-08-25 14:45:00|1082.6|1082.6|1082.4|1082|1083|1082.6|1081.8|1081.2|0
1629903000000|2021-08-25 14:50:00|1082.2|1081.8|1080.6|1080.2|1082.4|1081.8|1080.6|1080.2|0
1629903300000|2021-08-25 14:55:00|1080.8|1080.4|1081.2|1081|1081.6|1081.2|1080.6|1080.2|0
1629903600000|2021-08-25 15:00:00|1081|1080.8|1080.6|1080.2|1081.2|1080.8|1080.2|1080|0
1629903900000|2021-08-25 15:05:00|1080.8|1080.4|1080.6|1080.2|1081.4|1081.2|1080.2|1079.8|0
1629904200000|2021-08-25 15:10:00|1080.4|1080.4|1081.2|1080.8|1081.6|1081.4|1080.4|1080.4|0
1629904500000|2021-08-25 15:15:00|1081.4|1081|1080.8|1080.6|1081.6|1081.2|1080.2|1080|0
1629904800000|2021-08-25 15:20:00|1081|1080.8|1081.4|1081.2|1081.8|1081.4|1080.6|1080.2|0
1629905100000|2021-08-25 15:25:00|1081.2|1081|1079.8|1079.4|1081.8|1081.4|1079.6|1079|42356
1629961200000|2021-08-26 07:00:00|1072.8|1070|1063.4|1062.6|1072.8|1070.8|1061.2|1060|0
1629961500000|2021-08-26 07:05:00|1063.6|1062.8|1061.4|1060.6|1064|1063|1058.2|1058|0
1629961800000|2021-08-26 07:10:00|1061.2|1060.4|1066.6|1066|1067.2|1066.6|1059.6|1059|0
1629962100000|2021-08-26 07:15:00|1067|1066.2|1062.2|1061.8|1067.2|1066.6|1061|1060.6|0
1629962400000|2021-08-26 07:20:00|1062|1061.6|1061|1060.6|1062.2|1061.8|1058.4|1058|0
1629962700000|2021-08-26 07:25:00|1061.2|1060.8|1060.6|1060.2|1061.8|1061|1057.8|1057.2|0
1629963000000|2021-08-26 07:30:00|1060.8|1060.4|1064.2|1063.4|1064.4|1063.8|1060.8|1060.4|0
1629963300000|2021-08-26 07:35:00|1064|1063.6|1065|1064.6|1065.8|1065.2|1063.4|1063|0
1629963600000|2021-08-26 07:40:00|1065.2|1064.8|1066.8|1066.4|1067|1066.6|1065|1064.8|0
1629963900000|2021-08-26 07:45:00|1066.6|1066.2|1066.8|1066.2|1067.4|1066.8|1065|1064.8|0
1629964200000|2021-08-26 07:50:00|1066.6|1066|1066.2|1065.6|1067|1066.6|1065|1064.6|0
1629964500000|2021-08-26 07:55:00|1066|1065.4|1066.2|1065.6|1067.2|1067|1065.2|1064.8|0
1629964800000|2021-08-26 08:00:00|1066|1065.8|1069.4|1069|1069.8|1069.4|1066|1065.4|0
1629965100000|2021-08-26 08:05:00|1069.2|1068.8|1068|1067.6|1069.4|1069|1067.2|1066.8|0
1629965400000|2021-08-26 08:10:00|1067.8|1067.4|1069.2|1068.8|1069.4|1069|1067.2|1066.8|0
1629965700000|2021-08-26 08:15:00|1069|1069|1070.2|1069.8|1071|1070.6|1069|1068.8|0
1629966000000|2021-08-26 08:20:00|1070.4|1070|1069.2|1068.8|1070.6|1070.2|1068.6|1068.2|0
1629966300000|2021-08-26 08:25:00|1069.4|1068.6|1066.4|1066|1069.4|1068.6|1066|1065.6|0
1629966600000|2021-08-26 08:30:00|1066.2|1066.2|1067.8|1067.4|1068.4|1068|1066|1065.6|0
1629966900000|2021-08-26 08:35:00|1067.6|1067.6|1065.6|1065.2|1068.8|1068.4|1065.6|1065.2|0
1629967200000|2021-08-26 08:40:00|1065.4|1065.4|1066|1065.6|1066.6|1066|1065.2|1064.6|0
1629967500000|2021-08-26 08:45:00|1065.8|1065.8|1067|1066.6|1067.4|1067|1065.8|1065.6|0
1629967800000|2021-08-26 08:50:00|1067.2|1066.4|1066|1065.6|1067.2|1066.8|1065.8|1065.4|0
1629968100000|2021-08-26 08:55:00|1066.2|1065.8|1064.4|1064|1066.6|1066.2|1064|1063.8|0
1629968400000|2021-08-26 09:00:00|1064.6|1064.2|1062.6|1062.2|1064.6|1064.2|1062.4|1062.2|0
1629968700000|2021-08-26 09:05:00|1062.4|1062|1064.2|1063.8|1064.2|1063.8|1061.4|1061.2|0
1629969000000|2021-08-26 09:10:00|1064.4|1064|1064.4|1064.2|1065|1064.8|1064|1063.6|0
1629969300000|2021-08-26 09:15:00|1064.2|1064|1065.2|1064.8|1065.6|1065.2|1064.2|1064|0
1629969600000|2021-08-26 09:20:00|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1063.8|1063.4|0
1629969900000|2021-08-26 09:25:00|1064.4|1064.4|1064.4|1064|1065.4|1065.2|1064.2|1063.8|0
1629970200000|2021-08-26 09:30:00|1064.2|1063.8|1063.6|1063.2|1064.4|1064|1063.2|1063|0
1629970500000|2021-08-26 09:35:00|1063.8|1063.4|1062.6|1062.2|1064.2|1063.8|1061.6|1061.2|0
1629970800000|2021-08-26 09:40:00|1062.4|1062|1063.2|1062.8|1064.2|1063.6|1062|1061.6|0
1629971100000|2021-08-26 09:45:00|1063|1062.6|1063.8|1063.4|1064.4|1064|1063|1062.4|0
1629971400000|2021-08-26 09:50:00|1063.6|1063.6|1064|1063.6|1064.2|1063.8|1063|1062.6|0
1629971700000|2021-08-26 09:55:00|1063.8|1063.8|1064.6|1064.2|1065|1064.6|1063.6|1063.2|0
1629972000000|2021-08-26 10:00:00|1064.4|1064.4|1064.4|1064|1065.4|1065.2|1064.4|1064|0
1629972300000|2021-08-26 10:05:00|1064.6|1064.2|1060|1059.6|1064.8|1064.6|1059.4|1059.2|0
1629972600000|2021-08-26 10:10:00|1059.8|1059.4|1058.2|1058|1060.2|1059.8|1058|1057.8|0
1629972900000|2021-08-26 10:15:00|1058.4|1058.2|1057|1056.4|1059|1058.6|1056.6|1056.2|0
1629973200000|2021-08-26 10:20:00|1057.2|1056.6|1055.2|1055|1057.4|1057|1055|1054.4|0
1629973500000|2021-08-26 10:25:00|1055.4|1054.8|1056.4|1056|1057.2|1057|1055.2|1054.8|0
1629973800000|2021-08-26 10:30:00|1056.2|1055.8|1055.6|1055|1056.8|1056.4|1055.6|1055|0
1629974100000|2021-08-26 10:35:00|1055.4|1055.2|1054|1053.6|1056|1055.6|1051.8|1051.6|138956
1629974400000|2021-08-26 10:40:00|1054.2|1053.8|1054.6|1054.4|1055|1054.6|1053.4|1053|23024
1629974700000|2021-08-26 10:45:00|1054.8|1054.6|1053.8|1053.4|1055.6|1055.2|1053.6|1053.2|25668
1629975000000|2021-08-26 10:50:00|1054|1053.6|1052|1051.8|1054.4|1054|1052|1051.6|143022
1629975300000|2021-08-26 10:55:00|1051.8|1051.6|1051.2|1051|1052.6|1052.4|1051|1050.6|154232
1629975600000|2021-08-26 11:00:00|1051.4|1050.8|1052.6|1052.2|1053.6|1053.4|1051.4|1050.8|96912
1629975900000|2021-08-26 11:05:00|1052.8|1052.4|1053.6|1053.2|1053.6|1053.4|1052.6|1052.4|54730
1629976200000|2021-08-26 11:10:00|1053.4|1053|1053.8|1053.2|1054.8|1054.6|1053.2|1053|37950
1629976500000|2021-08-26 11:15:00|1053.6|1053.4|1054|1053.6|1055|1054.6|1053|1052.8|28272
1629976800000|2021-08-26 11:20:00|1053.8|1053.4|1055.4|1054.8|1055.8|1055.2|1053|1052.6|30882
1629977100000|2021-08-26 11:25:00|1055.2|1055|1055.4|1055|1056.4|1056|1055|1054.4|34553
1629977400000|2021-08-26 11:30:00|1055.2|1054.8|1056.6|1056.2|1057|1056.6|1054.4|1054|17030
1629977700000|2021-08-26 11:35:00|1056.8|1056.4|1057.2|1056.8|1057.8|1057.4|1056.4|1056|39766
1629978000000|2021-08-26 11:40:00|1057.4|1057|1057.2|1056.8|1058.2|1057.8|1056.8|1056.4|39320
1629978300000|2021-08-26 11:45:00|1057|1057|1057.6|1057|1059.2|1058.8|1056.8|1056.6|32563
1629978600000|2021-08-26 11:50:00|1057.4|1056.8|1057.6|1057.2|1058|1057.8|1056.8|1056.4|21593
1629978900000|2021-08-26 11:55:00|1057.8|1057.4|1058.6|1058.4|1059.2|1058.8|1057.8|1057.2|21553
1629979200000|2021-08-26 12:00:00|1058.8|1058.6|1057.8|1057.4|1059|1058.6|1057.6|1057|17919
1629979500000|2021-08-26 12:05:00|1057.6|1057.6|1057.8|1057.2|1058.2|1057.8|1057|1056.8|21815
1629979800000|2021-08-26 12:10:00|1058|1057.4|1058.2|1057.6|1058.6|1058|1057.4|1057.2|8300
1629980100000|2021-08-26 12:15:00|1058|1057.4|1058|1057.8|1058.8|1058.6|1057.6|1057.2|57230
1629980400000|2021-08-26 12:20:00|1058.2|1058|1057.8|1057.6|1058.4|1058|1057.6|1057.2|11983
1629980700000|2021-08-26 12:25:00|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|2295
1629981000000|2021-08-26 12:30:00|1058|1057.8|1058.2|1057.8|1058.4|1058.2|1057.6|1057.2|12414
1629981300000|2021-08-26 12:35:00|1058.4|1058|1061.4|1061|1061.4|1061.2|1058.2|1057.8|158123
1629981600000|2021-08-26 12:40:00|1061.6|1061.2|1063.8|1063.4|1064.4|1064|1060.8|1060.4|52950
1629981900000|2021-08-26 12:45:00|1064|1063.6|1064.8|1064.4|1065|1064.8|1063.8|1063.6|71721
1629982200000|2021-08-26 12:50:00|1065|1064.6|1064.4|1064|1066|1065.6|1064.2|1064|53417
1629982500000|2021-08-26 12:55:00|1064.2|1063.8|1063.4|1063|1064.4|1063.8|1063.2|1062.6|50168
1629982800000|2021-08-26 13:00:00|1063.6|1063.2|1063.8|1063.4|1064.6|1064.2|1063|1062.8|36472
1629983100000|2021-08-26 13:05:00|1064|1063.6|1064.8|1064.4|1065|1064.8|1064|1063.6|10746
1629983400000|2021-08-26 13:10:00|1065|1064.6|1064.4|1064.2|1065.4|1065|1064|1063.6|14505
1629983700000|2021-08-26 13:15:00|1064.6|1064|1064|1063.4|1065.2|1065|1063.4|1063.2|6240
1629984000000|2021-08-26 13:20:00|1064.2|1063.6|1064|1063.8|1064.4|1064.2|1063.6|1063.2|21297
1629984300000|2021-08-26 13:25:00|1063.8|1063.6|1063.2|1062.8|1064|1063.6|1062.6|1062.2|14316
1629984600000|2021-08-26 13:30:00|1063|1062.6|1062.8|1062.4|1063.6|1063.4|1060.4|1060|44333
1629984900000|2021-08-26 13:35:00|1062.6|1062.6|1063|1062.4|1065|1064.6|1061.6|1061.2|62162
1629985200000|2021-08-26 13:40:00|1062.8|1062.6|1063.6|1063.2|1065|1064.8|1062.4|1062|23409
1629985500000|2021-08-26 13:45:00|1063.2|1063|1065.4|1065|1066.4|1066|1063|1062.8|26586
1629985800000|2021-08-26 13:50:00|1065.6|1065.2|1065.6|1065.4|1066.4|1066|1064.6|1064.2|34980
1629986100000|2021-08-26 13:55:00|1065.8|1065.6|1066.6|1066|1067|1066.8|1064.8|1064.4|29714
1629986400000|2021-08-26 14:00:00|1066.8|1066.2|1065.4|1065|1066.8|1066.6|1065|1064.6|12525
1629986700000|2021-08-26 14:05:00|1065.2|1065.2|1066|1065.6|1066.4|1066.2|1064.2|1064|11515
1629987000000|2021-08-26 14:10:00|1065.8|1065.8|1066.2|1065.8|1066.8|1066.4|1065.2|1064.8|68862
1629987300000|2021-08-26 14:15:00|1066.4|1066|1065.6|1065.2|1067.4|1067|1065.2|1064.8|39556
1629987600000|2021-08-26 14:20:00|1065.2|1065.4|1065.8|1065.4|1066|1065.8|1065|1064.8|25866
1629987900000|2021-08-26 14:25:00|1065.6|1065.2|1064.8|1064.4|1065.8|1065.4|1060.8|1060.2|92313
1629988200000|2021-08-26 14:30:00|1064.6|1064.6|1064.2|1063.8|1065.8|1065.4|1063.6|1063.2|56003
1629988500000|2021-08-26 14:35:00|1064.4|1064|1063|1062.6|1065.4|1065|1062.8|1062.6|35532
1629988800000|2021-08-26 14:40:00|1062.8|1062.4|1061.6|1061.2|1063.4|1063|1061.6|1061.2|87415
1629989100000|2021-08-26 14:45:00|1061.8|1061.4|1061|1060.6|1063|1062.8|1060.8|1060.4|47734
1629989400000|2021-08-26 14:50:00|1060.8|1060.4|1057.4|1057.2|1061|1060.6|1057.4|1057|81395
1629989700000|2021-08-26 14:55:00|1057.6|1057.4|1056.4|1056|1058|1057.6|1056.2|1055.6|57856
1629990000000|2021-08-26 15:00:00|1056.2|1055.8|1056|1055.8|1056.8|1056.4|1054.4|1054|114314
1629990300000|2021-08-26 15:05:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1054.6|1054.2|31294
1629990600000|2021-08-26 15:10:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.8|1055.4|1055|37746
1629990900000|2021-08-26 15:15:00|1056.4|1056|1056.6|1056.2|1057.2|1056.8|1055.4|1055|98765
1629991200000|2021-08-26 15:20:00|1056.8|1056.4|1057.8|1057.6|1059.2|1059|1056.6|1056.4|180912
1629991500000|2021-08-26 15:25:00|1058|1057.4|1057.8|1057.4|1058|1057.8|1056.4|1056.2|81648
1630047600000|2021-08-27 07:00:00|1054|1053|1053|1052|1054.8|1053.8|1050.6|1050|0
1630047900000|2021-08-27 07:05:00|1052.8|1051.8|1051.2|1050.6|1054|1053.4|1051|1050.4|0
1630048200000|2021-08-27 07:10:00|1051.4|1050.8|1050.8|1050.2|1051.8|1051.4|1049.8|1049|0
1630048500000|2021-08-27 07:15:00|1050.6|1050.4|1052.6|1052.4|1052.8|1052.4|1050|1049.6|0
1630048800000|2021-08-27 07:20:00|1052.4|1052.2|1051.8|1051.2|1053|1052.6|1050.6|1050.2|0
1630049100000|2021-08-27 07:25:00|1051.6|1050.6|1054.4|1053.8|1054.4|1054.2|1050.4|1050.2|0
1630049400000|2021-08-27 07:30:00|1054|1053.6|1054.8|1054.4|1055|1054.6|1053.2|1052.8|0
1630049700000|2021-08-27 07:35:00|1054.6|1054.2|1054.6|1054|1055|1054.8|1054|1053.6|0
1630050000000|2021-08-27 07:40:00|1054.4|1054.2|1054.8|1054.4|1055|1054.6|1053.8|1053.4|0
1630050300000|2021-08-27 07:45:00|1055|1054.6|1054.8|1054.4|1055.8|1055.4|1053.8|1053.4|0
1630050600000|2021-08-27 07:50:00|1054.6|1054.2|1053.4|1053|1054.6|1054.2|1052.8|1052.6|0
1630050900000|2021-08-27 07:55:00|1053.2|1052.8|1052.2|1051.8|1053.6|1053.2|1051.8|1051.4|0
1630051200000|2021-08-27 08:00:00|1052.4|1052|1052.8|1052.4|1053.6|1053.2|1051.8|1051.6|0
1630051500000|2021-08-27 08:05:00|1052.6|1052.2|1051.2|1051|1053|1052.6|1051|1050.6|0
1630051800000|2021-08-27 08:10:00|1051|1050.8|1051.6|1051.4|1051.6|1051.4|1050.6|1050.2|0
1630052100000|2021-08-27 08:15:00|1051.4|1051.2|1052.2|1051.8|1052.6|1052.2|1051|1050.8|0
1630052400000|2021-08-27 08:20:00|1052|1051.6|1051.4|1051|1052|1051.6|1050.2|1050|0
1630052700000|2021-08-27 08:25:00|1051.2|1050.8|1050.8|1050.4|1051.6|1051.2|1050.4|1050.2|0
1630053000000|2021-08-27 08:30:00|1050.4|1050.2|1049|1048.6|1050.8|1050.4|1048.8|1048.4|0
1630053300000|2021-08-27 08:35:00|1048.8|1048.8|1048.8|1048.4|1049.6|1049.2|1048.4|1048|0
1630053600000|2021-08-27 08:40:00|1049|1048.6|1049|1048.6|1049.6|1049.2|1048.6|1048.4|0
1630053900000|2021-08-27 08:45:00|1048.8|1048.4|1048.4|1048.2|1049.6|1049.2|1048.2|1047.8|0
1630054200000|2021-08-27 08:50:00|1048.2|1048|1048|1047.6|1048.8|1048.4|1047.2|1046.8|0
1630054500000|2021-08-27 08:55:00|1047.8|1047.4|1045.2|1045|1047.8|1047.6|1045.2|1045|0
1630054800000|2021-08-27 09:00:00|1045.4|1045.2|1043.4|1043.2|1045.4|1045.2|1041.8|1041.4|0
1630055100000|2021-08-27 09:05:00|1043.6|1043.4|1041.6|1041.2|1044.2|1043.8|1041.6|1041.2|0
1630055400000|2021-08-27 09:10:00|1041.4|1041.4|1040.6|1040.2|1042|1041.8|1040.4|1040|0
1630055700000|2021-08-27 09:15:00|1040.4|1040|1041.4|1041|1042|1041.6|1039.8|1039.4|0
1630056000000|2021-08-27 09:20:00|1041.2|1041.2|1041.2|1040.6|1042.8|1042.2|1041.2|1040.6|0
1630056300000|2021-08-27 09:25:00|1041|1040.8|1042.2|1041.8|1042.2|1042|1041|1040.6|0
1630056600000|2021-08-27 09:30:00|1042.4|1042|1041.4|1041|1042.6|1042.4|1041.2|1040.8|0
1630056900000|2021-08-27 09:35:00|1041.6|1041.2|1041.6|1041.2|1042|1041.8|1040.8|1040.6|0
1630057200000|2021-08-27 09:40:00|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1040|1039.8|0
1630057500000|2021-08-27 09:45:00|1041|1041|1041|1040.6|1041.6|1041.4|1040.4|1040.2|0
1630057800000|2021-08-27 09:50:00|1040.8|1040.4|1041|1040.6|1042|1041.8|1040.8|1040.2|0
1630058100000|2021-08-27 09:55:00|1041.2|1040.8|1041.2|1041|1041.6|1041.4|1040.8|1040.4|0
1630058400000|2021-08-27 10:00:00|1041.4|1040.8|1042.2|1041.8|1042.2|1042|1041.4|1040.8|0
1630058700000|2021-08-27 10:05:00|1042|1041.6|1041.4|1041.2|1042.4|1042.2|1041.2|1041|0
1630059000000|2021-08-27 10:10:00|1041.2|1041|1040.6|1040.2|1041.4|1041|1040.4|1040.2|0
1630059300000|2021-08-27 10:15:00|1040.4|1040|1039.8|1039.6|1040.4|1040|1039.6|1039.4|0
1630059600000|2021-08-27 10:20:00|1040|1039.4|1039.4|1039.2|1040|1039.6|1039.2|1039|0
1630059900000|2021-08-27 10:25:00|1039.2|1039|1038.4|1038|1040|1039.6|1038.4|1038|0
1630060200000|2021-08-27 10:30:00|1038.2|1037.8|1038|1037.6|1038.4|1038.2|1037.6|1037.2|0
1630060500000|2021-08-27 10:35:00|1038.2|1038|1038.8|1038.4|1038.8|1038.6|1037.6|1037.4|0
1630060800000|2021-08-27 10:40:00|1039.2|1038.6|1038.4|1038|1039.2|1039|1038.2|1038|0
1630061100000|2021-08-27 10:45:00|1038.6|1038.2|1038.4|1038|1038.8|1038.6|1038.2|1038|0
1630061400000|2021-08-27 10:50:00|1038.2|1038.2|1038.2|1038|1039|1038.8|1038.2|1038|0
1630061700000|2021-08-27 10:55:00|1038.4|1038.2|1037.8|1037.6|1038.8|1038.6|1037.6|1037.4|0
1630062000000|2021-08-27 11:00:00|1038|1037.4|1038|1037.6|1038.4|1038|1037.4|1037.2|0
1630062300000|2021-08-27 11:05:00|1037.8|1037.8|1037.6|1037.4|1038|1037.8|1037.6|1037.4|0
1630062600000|2021-08-27 11:10:00|1037.4|1037.2|1038|1037.8|1038.4|1038.2|1037.4|1037.2|0
1630062900000|2021-08-27 11:15:00|1037.8|1037.6|1036.8|1036.4|1038|1037.8|1036.6|1036.4|0
1630063200000|2021-08-27 11:20:00|1036.6|1036.6|1037.4|1037|1037.6|1037.2|1036.6|1036.2|0
1630063500000|2021-08-27 11:25:00|1037.2|1037.2|1038|1037.6|1038.4|1038|1037.2|1037|0
1630063800000|2021-08-27 11:30:00|1037.8|1037.4|1037.6|1037.2|1038|1037.8|1037.6|1037.2|0
1630064100000|2021-08-27 11:35:00|1037.4|1037.4|1036.8|1036.6|1037.8|1037.4|1036.8|1036.6|0
1630064400000|2021-08-27 11:40:00|1036.6|1036.4|1036.8|1036.6|1037|1036.8|1036.4|1036.2|0
1630064700000|2021-08-27 11:45:00|1037|1036.4|1035|1034.8|1037|1036.6|1034.8|1034.4|0
1630065000000|2021-08-27 11:50:00|1035.2|1034.6|1036|1035.8|1036.2|1035.8|1035|1034.6|0
1630065300000|2021-08-27 11:55:00|1035.8|1035.6|1036.4|1036.2|1037.6|1037.2|1035.8|1035.6|0
1630065600000|2021-08-27 12:00:00|1036.2|1036|1036.6|1036.2|1037.4|1037|1036.2|1036|0
1630065900000|2021-08-27 12:05:00|1036.4|1036|1037|1036.8|1037.2|1036.8|1036|1035.8|0
1630066200000|2021-08-27 12:10:00|1036.8|1036.6|1036.4|1036|1036.8|1036.6|1036.2|1036|0
1630066500000|2021-08-27 12:15:00|1036.6|1036.2|1036.4|1036|1037.2|1037|1036|1035.6|0
1630066800000|2021-08-27 12:20:00|1036.2|1036.2|1036.2|1035.8|1036.8|1036.4|1036.2|1035.8|0
1630067100000|2021-08-27 12:25:00|1036|1036|1036.4|1036|1036.4|1036.2|1035.8|1035.6|0
1630067400000|2021-08-27 12:30:00|1036.2|1035.8|1036.2|1036|1036.4|1036.2|1035.6|1035.4|0
1630067700000|2021-08-27 12:35:00|1036|1035.8|1036.8|1036.6|1037.2|1036.8|1036|1035.6|0
1630068000000|2021-08-27 12:40:00|1037|1036.8|1036.8|1036.4|1037.6|1037.2|1036.6|1036.2|0
1630068300000|2021-08-27 12:45:00|1036.6|1036.6|1036.4|1036|1037|1036.8|1036.2|1036|0
1630068600000|2021-08-27 12:50:00|1036.2|1035.8|1035|1034.8|1036.2|1035.8|1035|1034.6|0
1630068900000|2021-08-27 12:55:00|1035.2|1035|1035.8|1035.6|1036.2|1036|1035|1035|0
1630069200000|2021-08-27 13:00:00|1036|1035.8|1035.8|1035.4|1036.2|1036|1035.6|1035.4|0
1630069500000|2021-08-27 13:05:00|1036|1035.6|1037.6|1037.2|1038|1037.8|1035.8|1035.4|0
1630069800000|2021-08-27 13:10:00|1037.8|1037.6|1039.2|1038.8|1039.4|1039|1037.2|1036.8|0
1630070100000|2021-08-27 13:15:00|1039|1038.6|1039.4|1039|1040|1039.4|1038.8|1038.4|0
1630070400000|2021-08-27 13:20:00|1039.6|1039.2|1040.6|1040.2|1040.6|1040.4|1039|1038.6|0
1630070700000|2021-08-27 13:25:00|1040.4|1040.4|1040.4|1040|1041.4|1041|1040|1039.6|0
1630071000000|2021-08-27 13:30:00|1040.6|1040.2|1045.6|1045.2|1046|1045.6|1040.6|1040.2|0
1630071300000|2021-08-27 13:35:00|1045.8|1045.4|1049.6|1049.2|1049.6|1049.2|1045.4|1045.2|0
1630071600000|2021-08-27 13:40:00|1049.4|1049|1051.6|1051.2|1051.6|1051.2|1049.2|1048.8|0
1630071900000|2021-08-27 13:45:00|1051.8|1051.4|1049.2|1048.8|1053|1052.4|1049|1048.6|0
1630072200000|2021-08-27 13:50:00|1049.4|1049|1046.4|1046|1050|1049.6|1046|1045.8|0
1630072500000|2021-08-27 13:55:00|1046.2|1046.2|1048.2|1047.6|1048.6|1048|1046.2|1046|0
1630072800000|2021-08-27 14:00:00|1048|1047.8|1046.4|1046|1048.6|1048.4|1045.2|1044.8|4333
1630073100000|2021-08-27 14:05:00|1046.6|1046.2|1044|1043.6|1047.8|1047.6|1043.8|1043.4|113653
1630073400000|2021-08-27 14:10:00|1044.2|1043.8|1043.8|1043.2|1046.4|1046|1043.6|1043.2|65095
1630073700000|2021-08-27 14:15:00|1043.6|1043.4|1044|1043.6|1044.4|1044|1042.8|1042.4|45351
1630074000000|2021-08-27 14:20:00|1044.2|1043.8|1045.8|1045.4|1046.2|1045.8|1044|1043.6|49254
1630074300000|2021-08-27 14:25:00|1046|1045.2|1047|1046.6|1047.4|1047|1045.4|1045.2|48034
1630074600000|2021-08-27 14:30:00|1046.8|1046.8|1046.8|1046.4|1047.8|1047.6|1046|1045.8|47408
1630074900000|2021-08-27 14:35:00|1046.6|1046.2|1048.8|1048.4|1049|1048.6|1046.2|1046|38015
1630075200000|2021-08-27 14:40:00|1049|1048.6|1050.2|1049.8|1051.2|1050.6|1048.8|1048.6|127430
1630075500000|2021-08-27 14:45:00|1050|1050|1050|1049.8|1050.6|1050.4|1049.6|1049.4|33834
1630075800000|2021-08-27 14:50:00|1049.8|1049.6|1050.4|1050.2|1050.8|1050.6|1049.8|1049.4|36796
1630076100000|2021-08-27 14:55:00|1050.6|1050.4|1052.6|1052.4|1052.6|1052.4|1050.4|1050|106963
1630076400000|2021-08-27 15:00:00|1052.8|1052.6|1052.4|1052|1053.4|1053|1052|1051.8|61867
1630076700000|2021-08-27 15:05:00|1052.2|1052.2|1053.6|1053.2|1053.6|1053.4|1052.2|1052|152960
1630077000000|2021-08-27 15:10:00|1053.4|1053.4|1053|1052.8|1053.4|1053.4|1052.2|1052|93715
1630077300000|2021-08-27 15:15:00|1052.8|1052.6|1052|1051.8|1053.6|1053.2|1052|1051.8|86101
1630077600000|2021-08-27 15:20:00|1052.2|1052|1051.4|1051.2|1052.2|1052|1050.8|1050.6|114588
1630077900000|2021-08-27 15:25:00|1051.2|1051|1051.6|1051.2|1052|1051.6|1050.4|1050.2|79608
1630306800000|2021-08-30 07:00:00|1054.6|1054.2|1053.8|1053.2|1055.8|1054.8|1053|1052|92995
1630307100000|2021-08-30 07:05:00|1053.6|1053|1050.2|1049.8|1054|1053.2|1050.2|1049.4|14591
1630307400000|2021-08-30 07:10:00|1050|1049.6|1049.6|1049.2|1051|1050.2|1048.8|1048.4|9647
1630307700000|2021-08-30 07:15:00|1049.4|1049|1051|1050.4|1051.2|1050.8|1048.2|1047.8|45118
1630308000000|2021-08-30 07:20:00|1050.8|1050.2|1050.6|1050|1052|1051.4|1050.2|1050|21942
1630308300000|2021-08-30 07:25:00|1050.8|1050.2|1049.4|1049|1052|1051.6|1049.2|1049|14703
1630308600000|2021-08-30 07:30:00|1049.2|1049.2|1049.8|1049.2|1051|1050.4|1049.2|1049|15776
1630308900000|2021-08-30 07:35:00|1050|1049.4|1048.6|1048.2|1050.2|1049.8|1048.2|1047.8|18036
1630309200000|2021-08-30 07:40:00|1048.4|1048|1048.4|1048|1048.6|1048.2|1047.2|1046.8|54187
1630309500000|2021-08-30 07:45:00|1048.2|1047.8|1048|1047.6|1049.6|1049.2|1047.8|1047.4|53725
1630309800000|2021-08-30 07:50:00|1048.2|1047.8|1049.6|1049.2|1049.6|1049.2|1048|1047.6|16711
1630310100000|2021-08-30 07:55:00|1049.8|1049|1050.4|1050.2|1050.8|1050.6|1048.2|1048|125145
1630310400000|2021-08-30 08:00:00|1050.6|1050.4|1049|1048.4|1051.2|1050.6|1048.8|1048.4|6304
1630310700000|2021-08-30 08:05:00|1048.8|1048.2|1048.4|1047.8|1048.8|1048.4|1048.2|1047.6|19663
1630311000000|2021-08-30 08:10:00|1048.2|1048|1050|1049.6|1050|1049.8|1048|1047.6|31581
1630311300000|2021-08-30 08:15:00|1049.8|1049.8|1049.8|1049.4|1050.6|1050.2|1049.8|1049.4|13364
1630311600000|2021-08-30 08:20:00|1050|1049.6|1050.4|1050.2|1050.8|1050.6|1049.8|1049.4|12575
1630311900000|2021-08-30 08:25:00|1050.6|1050.4|1051.4|1051|1051.4|1051|1050.4|1050.2|13728
1630312200000|2021-08-30 08:30:00|1051.2|1050.8|1050.2|1049.8|1051.6|1051.4|1050|1049.8|122304
1630312500000|2021-08-30 08:35:00|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.6|1049.4|16598
1630312800000|2021-08-30 08:40:00|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.2|1049|33521
1630313100000|2021-08-30 08:45:00|1049.4|1049|1048.6|1048.2|1049.4|1049.2|1048.4|1048|25089
1630313400000|2021-08-30 08:50:00|1048.4|1048|1047|1046.4|1048.4|1048|1046.8|1046.4|19754
1630313700000|2021-08-30 08:55:00|1046.8|1046.2|1047.4|1047.2|1047.4|1047.2|1046.4|1046|10674
1630314000000|2021-08-30 09:00:00|1047.2|1047|1047.2|1046.8|1047.4|1047.2|1047|1046.6|7460
1630314300000|2021-08-30 09:05:00|1047.4|1047|1048|1047.8|1048.4|1048|1047.2|1047|13190
1630314600000|2021-08-30 09:10:00|1048.2|1047.6|1048.4|1048|1048.6|1048.4|1047.8|1047.4|20879
1630314900000|2021-08-30 09:15:00|1048.6|1048.2|1048|1047.4|1048.8|1048.6|1047.6|1047.2|20966
1630315200000|2021-08-30 09:20:00|1048.2|1047.6|1048|1047.6|1048.6|1048.2|1047.8|1047.4|8128
1630315500000|2021-08-30 09:25:00|1047.8|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.4|6884
1630315800000|2021-08-30 09:30:00|1048|1047.6|1047.4|1047.2|1048.4|1048|1047.2|1047|19004
1630316100000|2021-08-30 09:35:00|1047.2|1047|1047|1046.6|1047.4|1047|1046.4|1046|19405
1630316400000|2021-08-30 09:40:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.4|1046|4580
1630316700000|2021-08-30 09:45:00|1046.8|1046.8|1048.8|1048.6|1049.2|1048.8|1046.8|1046.8|39682
1630317000000|2021-08-30 09:50:00|1048.6|1048.4|1048.4|1048.2|1048.8|1048.6|1047.8|1047.6|10251
1630317300000|2021-08-30 09:55:00|1048.2|1048|1049.6|1049.2|1049.8|1049.4|1048.2|1048|18506
1630317600000|2021-08-30 10:00:00|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1048.6|1048.2|10220
1630317900000|2021-08-30 10:05:00|1049.4|1049.4|1050|1049.6|1050|1049.8|1049.2|1048.8|3178
1630318200000|2021-08-30 10:10:00|1049.8|1049.8|1050|1049.6|1050.6|1050.2|1049.8|1049.4|26832
1630318500000|2021-08-30 10:15:00|1050.2|1049.8|1050|1049.4|1050.2|1049.8|1049.4|1048.8|4578
1630318800000|2021-08-30 10:20:00|1050.2|1049.6|1049.6|1049.4|1050.4|1049.8|1049.4|1048.8|13065
1630319100000|2021-08-30 10:25:00|1049.4|1049.2|1049.8|1049.4|1050|1049.8|1049.4|1049|8552
1630319400000|2021-08-30 10:30:00|1050|1049.6|1050.6|1050.2|1050.6|1050.4|1049.6|1049.2|3968
1630319700000|2021-08-30 10:35:00|1050.8|1050.4|1050|1049.8|1051.2|1051|1050|1049.8|69873
1630320000000|2021-08-30 10:40:00|1049.8|1049.6|1050.4|1050|1050.6|1050.4|1049.4|1049|6237
1630320300000|2021-08-30 10:45:00|1050.2|1050.2|1051|1050.6|1051|1050.8|1050.2|1050|368
1630320600000|2021-08-30 10:50:00|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.2|1050|3482
1630320900000|2021-08-30 10:55:00|1050.2|1050.2|1050.2|1050|1050.6|1050.2|1049.8|1049.6|6364
1630321200000|2021-08-30 11:00:00|1050.4|1050.2|1049.6|1049.4|1050.4|1050.2|1049.4|1048|23774
1630321500000|2021-08-30 11:05:00|1049.8|1049.6|1050.2|1049.8|1050.4|1050|1049.6|1049.4|12302
1630321800000|2021-08-30 11:10:00|1050|1049.6|1050.4|1050|1050.6|1050.2|1049.8|1049.4|1138
1630322100000|2021-08-30 11:15:00|1050.2|1049.8|1050.8|1050.4|1051|1050.6|1050|1049.6|15749
1630322400000|2021-08-30 11:20:00|1050.6|1050.2|1050|1049.6|1050.8|1050.4|1049.8|1049.6|1838
1630322700000|2021-08-30 11:25:00|1050.2|1049.8|1050.6|1050.2|1050.8|1050.4|1050|1049.6|14727
1630323000000|2021-08-30 11:30:00|1050.4|1050|1052|1051.6|1052.2|1052|1050.4|1050|95713
1630323300000|2021-08-30 11:35:00|1052.2|1051.8|1054.2|1054|1054.4|1054|1052|1051.6|17314
1630323600000|2021-08-30 11:40:00|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|3392
1630323900000|2021-08-30 11:45:00|1054|1054|1053.6|1053.4|1054|1054|1053.6|1053.4|6780
1630324200000|2021-08-30 11:50:00|1053.8|1053.6|1053.6|1053.4|1054|1053.6|1053.4|1053.2|7734
1630324500000|2021-08-30 11:55:00|1053.8|1053.6|1054.2|1054|1054.6|1054.2|1053.2|1053|21659
1630324800000|2021-08-30 12:00:00|1054|1053.8|1054.8|1054.4|1055|1054.6|1054|1053.8|11750
1630325100000|2021-08-30 12:05:00|1054.6|1054.2|1054.4|1054.2|1054.8|1054.6|1054.2|1054|11723
1630325400000|2021-08-30 12:10:00|1054.2|1054|1054|1053.8|1054.4|1054|1054|1053.8|6084
1630325700000|2021-08-30 12:15:00|1054.2|1054|1053.2|1052.8|1054.4|1054|1053.2|1052.8|13019
1630326000000|2021-08-30 12:20:00|1053|1053|1052.8|1052.4|1053|1053|1052.6|1052|3930
1630326300000|2021-08-30 12:25:00|1053|1052.6|1051.6|1051.2|1053.2|1052.8|1051.2|1051|41479
1630326600000|2021-08-30 12:30:00|1051.4|1051|1051.8|1051.4|1052|1051.6|1051|1050.8|52382
1630326900000|2021-08-30 12:35:00|1051.6|1052|1053.2|1053|1053.8|1053.4|1051.6|1052|62565
1630327200000|2021-08-30 12:40:00|1053.4|1053.2|1053.2|1053|1054|1053.6|1053.2|1053|8684
1630327500000|2021-08-30 12:45:00|1053.4|1053.2|1054|1053.6|1054|1053.8|1053.4|1053.2|14399
1630327800000|2021-08-30 12:50:00|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.6|1053.2|4407
1630328100000|2021-08-30 12:55:00|1053.6|1053.4|1054.8|1054.4|1055|1054.6|1053.6|1053.4|16881
1630328400000|2021-08-30 13:00:00|1054.6|1054.6|1054.2|1054|1054.6|1054.6|1053.8|1053.6|9321
1630328700000|2021-08-30 13:05:00|1054.4|1054.2|1054.4|1054.2|1054.6|1054.2|1054|1053.6|8786
1630329000000|2021-08-30 13:10:00|1054.2|1054|1055|1054.6|1055|1054.6|1054|1053.8|28346
1630329300000|2021-08-30 13:15:00|1054.8|1054.8|1054|1053.8|1055|1054.8|1053.8|1053.6|9828
1630329600000|2021-08-30 13:20:00|1054.2|1053.6|1053.6|1053.2|1054.2|1053.8|1052.8|1052.6|13236
1630329900000|2021-08-30 13:25:00|1053.8|1053.4|1052.4|1052.2|1054|1053.8|1052.2|1052|26254
1630330200000|2021-08-30 13:30:00|1052.6|1052.4|1049.2|1048.6|1052.6|1052.4|1048.4|1048|99528
1630330500000|2021-08-30 13:35:00|1049|1048.4|1045.8|1045.4|1049|1048.4|1045.6|1045.2|96990
1630330800000|2021-08-30 13:40:00|1045.6|1045.2|1044.6|1044.2|1045.6|1045.4|1043.4|1043.2|99824
1630331100000|2021-08-30 13:45:00|1044.4|1044|1044|1043.6|1045|1044.8|1043.4|1043|76004
1630331400000|2021-08-30 13:50:00|1043.8|1043.4|1043.8|1043.4|1044|1043.8|1043|1042.8|41936
1630331700000|2021-08-30 13:55:00|1043.6|1043.6|1046|1045.6|1046|1045.8|1043.4|1043.2|101491
1630332000000|2021-08-30 14:00:00|1045.8|1045.4|1041.6|1041.2|1046|1045.4|1041.6|1041.2|169101
1630332300000|2021-08-30 14:05:00|1041.8|1041.4|1042.2|1042|1043|1042.6|1041.8|1041.2|45537
1630332600000|2021-08-30 14:10:00|1042|1041.8|1044.6|1044.2|1044.6|1044.2|1042|1041.8|82522
1630332900000|2021-08-30 14:15:00|1044.4|1044|1045.2|1044.8|1045.8|1045.4|1044.4|1044|30096
1630333200000|2021-08-30 14:20:00|1045|1045|1045.8|1045.6|1046|1045.6|1044.6|1044.2|38053
1630333500000|2021-08-30 14:25:00|1046|1045.8|1046.8|1046.4|1046.8|1046.4|1045.6|1045.4|40775
1630333800000|2021-08-30 14:30:00|1047|1046.6|1046.4|1046|1047|1046.6|1045.8|1045.6|44938
1630334100000|2021-08-30 14:35:00|1046.6|1046.2|1046|1045.8|1047|1046.8|1045.4|1045|26060
1630334400000|2021-08-30 14:40:00|1045.8|1045.6|1046.6|1046.2|1046.8|1046.4|1045.8|1045.6|26700
1630334700000|2021-08-30 14:45:00|1046.4|1046|1044.4|1044|1046.4|1046.2|1044|1043.8|44693
1630335000000|2021-08-30 14:50:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|10454
1630335300000|2021-08-30 14:55:00|1044.8|1044.4|1044.4|1044|1045|1044.6|1044.4|1044|15501
1630335600000|2021-08-30 15:00:00|1044.2|1044.2|1043.8|1043.4|1045.4|1045|1043.6|1043.2|41939
1630335900000|2021-08-30 15:05:00|1043.6|1043.6|1043.4|1043|1044|1043.6|1043|1042.6|39881
1630336200000|2021-08-30 15:10:00|1043.6|1043.2|1043.4|1043.2|1044|1043.4|1043|1042.8|49230
1630336500000|2021-08-30 15:15:00|1043.2|1043|1042.6|1042.2|1043.8|1043.4|1042|1041.8|297701
1630336800000|2021-08-30 15:20:00|1042.4|1042|1042.4|1042|1043.2|1043|1041.8|1041.4|131944
1630337100000|2021-08-30 15:25:00|1042.6|1042.2|1045|1044.4|1046|1045.6|1042.6|1042.2|99828
1630393200000|2021-08-31 07:00:00|1043|1042|1044.4|1043.2|1044.6|1044|1042|1040.6|0
1630393500000|2021-08-31 07:05:00|1044.2|1043|1044.6|1044.2|1046.8|1046.4|1043.8|1043|0
1630393800000|2021-08-31 07:10:00|1044.8|1044|1041.4|1040.8|1045.6|1045.4|1040.8|1040.2|0
1630394100000|2021-08-31 07:15:00|1041.2|1041|1040.2|1039.6|1042.2|1041.6|1038.4|1038.2|0
1630394400000|2021-08-31 07:20:00|1040|1039.4|1038.4|1038|1040.2|1039.8|1037.8|1037.2|0
1630394700000|2021-08-31 07:25:00|1038.2|1037.8|1039|1038.6|1039.2|1038.8|1037.2|1037|0
1630395000000|2021-08-31 07:30:00|1038.8|1038.4|1041.6|1041|1041.8|1041.4|1037.8|1037.4|0
1630395300000|2021-08-31 07:35:00|1041.8|1041.2|1040.2|1039.8|1042.4|1042|1039.6|1039|0
1630395600000|2021-08-31 07:40:00|1040|1039.6|1040.6|1040.2|1042.2|1041.8|1040|1039.6|0
1630395900000|2021-08-31 07:45:00|1040.8|1040.4|1039.4|1039|1041|1040.6|1039.2|1039|0
1630396200000|2021-08-31 07:50:00|1039.6|1038.8|1039.8|1039.4|1040.2|1039.8|1038.8|1038.6|0
1630396500000|2021-08-31 07:55:00|1040|1039.6|1042|1041.4|1042.4|1042|1039.6|1039.4|0
1630396800000|2021-08-31 08:00:00|1042.2|1041.6|1041.6|1041.2|1042.2|1041.8|1041|1040.8|0
1630397100000|2021-08-31 08:05:00|1041.4|1041|1041.8|1041.4|1042.4|1042.2|1041.2|1040.8|0
1630397400000|2021-08-31 08:10:00|1041.6|1041.2|1042.6|1042.2|1043|1042.8|1041|1040.8|0
1630397700000|2021-08-31 08:15:00|1042.8|1042.4|1042.2|1041.8|1043|1042.8|1042|1041.8|0
1630398000000|2021-08-31 08:20:00|1042|1042|1041.8|1041.6|1042.6|1042.2|1041.8|1041.6|0
1630398300000|2021-08-31 08:25:00|1041.6|1041.4|1042.4|1042.2|1043|1042.6|1041.4|1041.2|0
1630398600000|2021-08-31 08:30:00|1042.2|1042|1044.6|1044.2|1045.4|1045.2|1042.2|1042|0
1630398900000|2021-08-31 08:35:00|1044.4|1044.4|1046.8|1046.6|1046.8|1046.6|1044.4|1044.2|0
1630399200000|2021-08-31 08:40:00|1047|1046.4|1046.4|1046|1047.6|1047.4|1046.2|1046|0
1630399500000|2021-08-31 08:45:00|1046.6|1046.2|1049.4|1049|1049.4|1049.2|1046.4|1046|0
1630399800000|2021-08-31 08:50:00|1049.2|1048.8|1049|1048.6|1049.6|1049.2|1048.6|1048.2|0
1630400100000|2021-08-31 08:55:00|1048.8|1048.4|1048.6|1048|1049.6|1049.2|1048.4|1048|0
1630400400000|2021-08-31 09:00:00|1048.4|1048.2|1052.4|1052|1052.4|1052|1048.4|1048|0
1630400700000|2021-08-31 09:05:00|1052.6|1052.2|1051.8|1051.2|1052.8|1052.4|1051.2|1051|0
1630401000000|2021-08-31 09:10:00|1051.6|1051.4|1053.4|1053|1054.4|1054|1051.4|1051|0
1630401300000|2021-08-31 09:15:00|1053.6|1053.2|1052.8|1052.4|1054.4|1054.2|1052.4|1052.2|0
1630401600000|2021-08-31 09:20:00|1052.6|1052.2|1052.2|1051.8|1053.4|1053|1052|1051.6|0
1630401900000|2021-08-31 09:25:00|1052.4|1052|1052.4|1052.2|1053.8|1053.4|1052.4|1052|0
1630402200000|2021-08-31 09:30:00|1052.6|1052|1052.4|1052|1053.2|1052.8|1051.8|1051.4|0
1630402500000|2021-08-31 09:35:00|1052.2|1051.8|1051.4|1051|1053.2|1052.8|1051.2|1051|0
1630402800000|2021-08-31 09:40:00|1051.6|1051.2|1050.8|1050.4|1052.2|1051.8|1050.4|1050.2|0
1630403100000|2021-08-31 09:45:00|1051|1050.8|1052|1051.6|1052|1051.6|1050|1049.6|0
1630403400000|2021-08-31 09:50:00|1052.2|1051.8|1052|1051.6|1053|1052.6|1051.8|1051.4|0
1630403700000|2021-08-31 09:55:00|1051.8|1051.8|1051.4|1051|1052|1051.8|1051.2|1051|0
1630404000000|2021-08-31 10:00:00|1051.6|1051.2|1051.6|1051.2|1052.2|1052|1051.2|1051|0
1630404300000|2021-08-31 10:05:00|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1050.6|1050.4|0
1630404600000|2021-08-31 10:10:00|1051.6|1051.4|1052|1051.6|1052|1051.8|1051.4|1051|0
1630404900000|2021-08-31 10:15:00|1052.2|1051.8|1053|1052.6|1053.2|1053|1052.2|1051.8|0
1630405200000|2021-08-31 10:20:00|1052.8|1052.4|1051.8|1051.4|1053.8|1053.4|1051.6|1051.4|0
1630405500000|2021-08-31 10:25:00|1051.6|1051.2|1051.6|1051.2|1052.2|1052|1051.4|1051|0
1630405800000|2021-08-31 10:30:00|1051.4|1051|1050.6|1050|1051.4|1051.2|1050.4|1050|0
1630406100000|2021-08-31 10:35:00|1050.4|1050.2|1049|1048.6|1050.8|1050.4|1048.2|1048|0
1630406400000|2021-08-31 10:40:00|1048.8|1048.4|1048.6|1048.2|1049.6|1049.4|1048.4|1048|0
1630406700000|2021-08-31 10:45:00|1048.4|1048|1050|1049.4|1052|1051.6|1047.8|1047.4|0
1630407000000|2021-08-31 10:50:00|1050.2|1049.6|1049.2|1048.8|1050.4|1050|1046.6|1046.4|0
1630407300000|2021-08-31 10:55:00|1049|1048.6|1049.2|1048.8|1049.6|1049|1047|1046.4|0
1630407600000|2021-08-31 11:00:00|1047.8|1048.6|1049.4|1049|1049.6|1049.2|1046.8|1046.6|0
1630407900000|2021-08-31 11:05:00|1049.2|1048.8|1049|1048.6|1049.4|1049|1047.2|1047|0
1630408200000|2021-08-31 11:10:00|1049.2|1048.8|1048.8|1048.4|1049.4|1049|1048.4|1048|0
1630408500000|2021-08-31 11:15:00|1049|1048.6|1047.6|1047.2|1049.2|1048.6|1047.2|1046.8|0
1630408800000|2021-08-31 11:20:00|1047.4|1047|1047.2|1046.8|1048.2|1048|1046.6|1046.4|0
1630409100000|2021-08-31 11:25:00|1047|1046.6|1046.2|1045.8|1047.6|1047|1045.4|1045|0
1630409400000|2021-08-31 11:30:00|1046.4|1046|1044.8|1044.4|1046.6|1046.2|1044.8|1044.4|0
1630409700000|2021-08-31 11:35:00|1045|1044.6|1045.4|1045.2|1046|1045.8|1044.6|1044.4|0
1630410000000|2021-08-31 11:40:00|1045.6|1045.4|1046|1045.8|1046.2|1046|1044.6|1044.4|0
1630410300000|2021-08-31 11:45:00|1045.8|1045.6|1045.6|1045.4|1046.2|1046|1044.8|1044.4|0
1630410600000|2021-08-31 11:50:00|1045.4|1045.2|1044.6|1044.2|1045.6|1045.2|1044.4|1044|0
1630410900000|2021-08-31 11:55:00|1044.4|1044|1045|1044.6|1045.2|1044.8|1043.8|1043.6|0
1630411200000|2021-08-31 12:00:00|1044.8|1044.4|1044.8|1044.4|1045.2|1044.8|1042.6|1042.4|0
1630411500000|2021-08-31 12:05:00|1044.6|1044.2|1046|1045.6|1046|1045.8|1044|1043.8|0
1630411800000|2021-08-31 12:10:00|1045.8|1045.4|1045|1044.6|1047.2|1046.6|1045|1044.6|0
1630412100000|2021-08-31 12:15:00|1045.2|1044.8|1044.8|1044.4|1046|1045.4|1044.4|1044|0
1630412400000|2021-08-31 12:20:00|1044.6|1044.2|1042.8|1042.4|1045|1044.6|1042.4|1042.2|0
1630412700000|2021-08-31 12:25:00|1042.6|1042.2|1042.2|1041.8|1043.4|1043|1041.6|1041.4|0
1630413000000|2021-08-31 12:30:00|1042.4|1042|1042.4|1042|1043.8|1043.4|1042.2|1041.8|0
1630413300000|2021-08-31 12:35:00|1042.6|1042.2|1041.8|1041.6|1042.6|1042.4|1041|1040.6|0
1630413600000|2021-08-31 12:40:00|1042|1041.8|1043.8|1043.4|1044|1043.4|1042|1041.8|0
1630413900000|2021-08-31 12:45:00|1043.6|1043.2|1043|1042.8|1044.4|1044|1042.8|1042.4|0
1630414200000|2021-08-31 12:50:00|1042.8|1042.6|1043.6|1043.2|1044.4|1044.2|1042.4|1042|0
1630414500000|2021-08-31 12:55:00|1043.8|1043.4|1044.2|1043.6|1044.4|1044|1043.2|1042.8|0
1630414800000|2021-08-31 13:00:00|1044|1043.4|1041.6|1041.4|1044|1043.4|1041.4|1041.2|0
1630415100000|2021-08-31 13:05:00|1041.4|1041.2|1041.4|1041.2|1041.8|1041.4|1041|1040.8|0
1630415400000|2021-08-31 13:10:00|1041.2|1041|1042.4|1042.2|1042.8|1042.4|1041.2|1040.8|0
1630415700000|2021-08-31 13:15:00|1042.6|1042.4|1043.8|1043.2|1044|1043.6|1042.4|1042.2|0
1630416000000|2021-08-31 13:20:00|1043.6|1043.4|1043.4|1043.2|1044|1043.8|1043.2|1042.8|0
1630416300000|2021-08-31 13:25:00|1043.2|1043|1044.2|1043.8|1044.2|1043.8|1042.8|1042.6|0
1630416600000|2021-08-31 13:30:00|1044.4|1044|1047.8|1047.4|1047.8|1047.4|1043.8|1043.4|0
1630416900000|2021-08-31 13:35:00|1048|1047.6|1048.4|1048|1050.8|1050.4|1047.4|1047|0
1630417200000|2021-08-31 13:40:00|1048.2|1048.2|1047.2|1046.8|1049.2|1048.8|1047|1046.8|0
1630417500000|2021-08-31 13:45:00|1047|1046.6|1045|1044.6|1047.2|1046.8|1044|1043.6|0
1630417800000|2021-08-31 13:50:00|1044.8|1044.4|1042.2|1041.8|1045.4|1044.8|1042|1041.6|0
1630418100000|2021-08-31 13:55:00|1042|1041.6|1041.8|1041.6|1043|1042.8|1039.8|1039.6|0
1630418400000|2021-08-31 14:00:00|1042|1041.4|1043.6|1043.2|1043.6|1043.2|1040.8|1040.4|0
1630418700000|2021-08-31 14:05:00|1043.4|1043|1041.6|1041.4|1043.6|1043.2|1040.2|1039.8|0
1630419000000|2021-08-31 14:10:00|1041.4|1041.2|1043|1042.6|1043.2|1042.8|1040.6|1040.4|0
1630419300000|2021-08-31 14:15:00|1043.2|1042.8|1042.6|1042|1043.8|1043.6|1041.6|1041.2|0
1630419600000|2021-08-31 14:20:00|1042.8|1042.2|1041.2|1040.8|1043.2|1043|1041|1040.6|0
1630419900000|2021-08-31 14:25:00|1041.4|1041|1040|1039.6|1041.4|1041|1039.4|1039|0
1630420200000|2021-08-31 14:30:00|1039.8|1039.4|1041.2|1040.8|1041.6|1041.2|1039.2|1039|0
1630420500000|2021-08-31 14:35:00|1041|1040.6|1042|1041.6|1043|1042.6|1040.2|1040|0
1630420800000|2021-08-31 14:40:00|1042.2|1041.8|1044.4|1044.2|1045|1044.6|1041.8|1041.6|0
1630421100000|2021-08-31 14:45:00|1044.6|1044.4|1046.6|1046.2|1046.6|1046.4|1044|1043.6|0
1630421400000|2021-08-31 14:50:00|1046.8|1046.4|1047.8|1047.4|1048|1047.8|1046.4|1046.2|31066
1630421700000|2021-08-31 14:55:00|1048|1047.6|1047.4|1046.8|1049|1048.6|1047|1046.8|108483
1630422000000|2021-08-31 15:00:00|1047.2|1047|1047.6|1047|1048|1047.6|1046.6|1046.2|115224
1630422300000|2021-08-31 15:05:00|1047.4|1047.2|1048.2|1048|1048.6|1048.2|1047.2|1047|57953
1630422600000|2021-08-31 15:10:00|1048|1047.8|1048.2|1048|1048.6|1048.2|1047|1046.6|52307
1630422900000|2021-08-31 15:15:00|1048.4|1048.2|1050|1049.8|1050|1049.8|1048.2|1048|69265
1630423200000|2021-08-31 15:20:00|1050.2|1050|1050.8|1050.6|1051.4|1051.2|1050|1049.8|137028
1630423500000|2021-08-31 15:25:00|1050.6|1050.4|1049.6|1049.2|1051.4|1051.2|1049.6|1049.2|133588
1630479600000|2021-09-01 07:00:00|1060.8|1059|1066|1065.6|1067|1066.4|1059.4|1057.2|0
1630479900000|2021-09-01 07:05:00|1065.8|1065.4|1069.4|1069|1069.4|1069|1064.6|1064|0
1630480200000|2021-09-01 07:10:00|1069.6|1069.2|1070.2|1069.6|1072.8|1071.8|1068.4|1068|0
1630480500000|2021-09-01 07:15:00|1070.4|1069.8|1072.8|1072.4|1073.4|1073.2|1069|1068.6|0
1630480800000|2021-09-01 07:20:00|1073|1072.6|1073.8|1073.4|1075.2|1075|1072|1071.6|0
1630481100000|2021-09-01 07:25:00|1073.6|1073.2|1075.2|1074.8|1075.2|1075|1072|1071.6|0
1630481400000|2021-09-01 07:30:00|1075.4|1075|1074.6|1074.4|1075.8|1075.4|1073|1072.8|0
1630481700000|2021-09-01 07:35:00|1074.8|1074.6|1074.6|1074|1076.8|1076.2|1074|1073.6|0
1630482000000|2021-09-01 07:40:00|1074.4|1074.2|1073.8|1073.4|1075.4|1075|1073.4|1072.8|0
1630482300000|2021-09-01 07:45:00|1074|1073.6|1072.6|1072.4|1074|1073.6|1072|1071.6|0
1630482600000|2021-09-01 07:50:00|1072.8|1072.6|1072.4|1072|1074.8|1074.4|1072.2|1072|0
1630482900000|2021-09-01 07:55:00|1072|1072.2|1073.2|1072.8|1073.6|1073.2|1072|1071.6|0
1630483200000|2021-09-01 08:00:00|1073.4|1073|1072|1071.6|1073.4|1073|1071.4|1071.2|0
1630483500000|2021-09-01 08:05:00|1072.2|1071.8|1071.4|1071|1073.6|1073.2|1070|1069.8|0
1630483800000|2021-09-01 08:10:00|1071.6|1071.2|1075.2|1074.8|1075.4|1075|1071.6|1071.2|0
1630484100000|2021-09-01 08:15:00|1075.4|1075|1074.2|1073.8|1076|1075.6|1074.2|1073.6|0
1630484400000|2021-09-01 08:20:00|1074|1074|1072.8|1072.4|1075|1074.6|1072.8|1072.4|0
1630484700000|2021-09-01 08:25:00|1073|1072.6|1070|1069.6|1073.4|1073.2|1069.6|1069.2|0
1630485000000|2021-09-01 08:30:00|1069.8|1069.4|1071.2|1070.8|1071.6|1071.2|1069.6|1069.4|0
1630485300000|2021-09-01 08:35:00|1071.4|1071|1071.8|1071.4|1072.4|1072.2|1071.2|1070.8|0
1630485600000|2021-09-01 08:40:00|1071.6|1071.6|1073.6|1073.2|1074|1073.6|1071.6|1071.6|0
1630485900000|2021-09-01 08:45:00|1073.8|1073.4|1072.2|1071.8|1074|1073.6|1071.6|1071.2|0
1630486200000|2021-09-01 08:50:00|1072|1071.6|1071.6|1071.2|1072.8|1072.6|1071.6|1071.2|0
1630486500000|2021-09-01 08:55:00|1071.8|1071.4|1073.2|1072.8|1073.2|1072.8|1071.6|1071.4|0
1630486800000|2021-09-01 09:00:00|1073|1072.6|1071.2|1070.8|1073.6|1073.2|1071|1070.6|0
1630487100000|2021-09-01 09:05:00|1071|1071|1071.4|1070.8|1072.4|1072|1071|1070.6|0
1630487400000|2021-09-01 09:10:00|1071.2|1070.6|1069.6|1069.4|1071.2|1070.8|1069.6|1069.4|0
1630487700000|2021-09-01 09:15:00|1069.4|1069.2|1071.8|1071.4|1071.8|1071.6|1068.8|1068.4|0
1630488000000|2021-09-01 09:20:00|1071.6|1071.2|1070.8|1070.4|1072|1071.8|1069.8|1069.6|0
1630488300000|2021-09-01 09:25:00|1071|1070.6|1069.6|1069.4|1071.2|1070.8|1069.6|1069.2|0
1630488600000|2021-09-01 09:30:00|1069.4|1069.2|1069|1068.8|1070|1069.8|1068.6|1068.4|0
1630488900000|2021-09-01 09:35:00|1068.8|1068.6|1065.2|1064.8|1069|1068.8|1064.8|1064.4|0
1630489200000|2021-09-01 09:40:00|1064.8|1065|1063.2|1062.8|1065.6|1065.2|1063.2|1062.8|0
1630489500000|2021-09-01 09:45:00|1063.4|1063|1063.4|1063|1063.6|1063.2|1061.8|1061.4|0
1630489800000|2021-09-01 09:50:00|1063.6|1063.2|1062.8|1062.4|1063.8|1063.6|1062.2|1061.8|0
1630490100000|2021-09-01 09:55:00|1062.6|1062.2|1063.2|1063|1063.4|1063|1061.8|1061.4|0
1630490400000|2021-09-01 10:00:00|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1062.6|1062.2|0
1630490700000|2021-09-01 10:05:00|1063.2|1062.8|1063.2|1062.8|1063.8|1063.4|1062.6|1062.2|0
1630491000000|2021-09-01 10:10:00|1063|1063|1062.4|1062|1063.8|1063.4|1062.4|1062|0
1630491300000|2021-09-01 10:15:00|1062.2|1061.8|1061.4|1061.2|1062.6|1062.4|1061|1060.6|0
1630491600000|2021-09-01 10:20:00|1061.6|1061|1061|1060.6|1061.6|1061.4|1060.2|1060|0
1630491900000|2021-09-01 10:25:00|1060.8|1060.4|1061.8|1061.2|1061.8|1061.6|1059.6|1059.2|0
1630492200000|2021-09-01 10:30:00|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1060.2|1060|0
1630492500000|2021-09-01 10:35:00|1061.4|1061.4|1061.2|1060.8|1062|1061.6|1060.8|1060.4|0
1630492800000|2021-09-01 10:40:00|1061.4|1061|1061.4|1061.2|1061.6|1061.4|1061|1060.6|0
1630493100000|2021-09-01 10:45:00|1061.2|1061|1061.8|1061.4|1062|1061.6|1061|1060.6|0
1630493400000|2021-09-01 10:50:00|1062|1061.6|1062.4|1062.2|1062.6|1062.2|1061.8|1061.6|0
1630493700000|2021-09-01 10:55:00|1062.2|1062|1062.6|1062.2|1064|1063.6|1062.2|1062|0
1630494000000|2021-09-01 11:00:00|1063.6|1062.4|1062.2|1062|1063.6|1062.8|1062|1061.4|0
1630494300000|2021-09-01 11:05:00|1062.4|1061.8|1062.2|1061.8|1063.2|1062.8|1061.8|1061.6|0
1630494600000|2021-09-01 11:10:00|1062|1061.6|1064.4|1063.8|1064.6|1064|1061.6|1061.2|0
1630494900000|2021-09-01 11:15:00|1064.6|1064|1065.4|1065|1065.6|1065.4|1064|1063.8|0
1630495200000|2021-09-01 11:20:00|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1064|1063.6|0
1630495500000|2021-09-01 11:25:00|1065|1064.6|1065.4|1065|1065.8|1065.4|1064.4|1064.2|0
1630495800000|2021-09-01 11:30:00|1065.2|1064.8|1066.2|1065.8|1066.8|1066.4|1065|1064.8|0
1630496100000|2021-09-01 11:35:00|1066|1066|1066.4|1065.8|1067.4|1067|1065.6|1065.2|0
1630496400000|2021-09-01 11:40:00|1066.2|1065.6|1067.8|1067.4|1067.8|1067.6|1066|1065.6|0
1630496700000|2021-09-01 11:45:00|1067.6|1067.2|1066.8|1066.4|1067.8|1067.2|1066.6|1066.4|0
1630497000000|2021-09-01 11:50:00|1066.6|1066.6|1066.4|1066.2|1067|1066.6|1066.2|1066|0
1630497300000|2021-09-01 11:55:00|1066.2|1066|1065.2|1065|1066.6|1066.2|1064.6|1064.2|0
1630497600000|2021-09-01 12:00:00|1065.4|1064.8|1066.6|1066.2|1066.8|1066.6|1065|1064.8|0
1630497900000|2021-09-01 12:05:00|1066.4|1066.4|1066.4|1066.2|1067|1066.8|1065.8|1065.6|0
1630498200000|2021-09-01 12:10:00|1066.6|1066.4|1068.4|1068|1068.4|1068|1066.6|1066.2|0
1630498500000|2021-09-01 12:15:00|1068|1067.8|1064.6|1064.4|1068|1067.8|1064|1063.6|0
1630498800000|2021-09-01 12:20:00|1064.4|1064.2|1066.2|1065.6|1066.4|1066|1064.4|1064.2|0
1630499100000|2021-09-01 12:25:00|1066|1065.4|1064.8|1064.6|1066.4|1066|1064.6|1064.2|0
1630499400000|2021-09-01 12:30:00|1064.6|1064.4|1062.8|1062.4|1064.8|1064.6|1062.2|1061.8|0
1630499700000|2021-09-01 12:35:00|1063|1062.6|1062.6|1062.2|1063.2|1062.8|1062|1061.6|0
1630500000000|2021-09-01 12:40:00|1062.4|1062|1062.4|1062|1062.8|1062.4|1061.6|1061.2|0
1630500300000|2021-09-01 12:45:00|1062.6|1062.2|1060.8|1060.6|1062.6|1062.2|1060.6|1060.2|0
1630500600000|2021-09-01 12:50:00|1060.6|1060.4|1059.6|1059.4|1061|1060.6|1059.6|1059.4|0
1630500900000|2021-09-01 12:55:00|1059.4|1059.2|1059.4|1059|1060|1059.6|1059.2|1058.8|0
1630501200000|2021-09-01 13:00:00|1059.6|1059.2|1058.2|1057.8|1060.4|1060.2|1056.8|1056.6|0
1630501500000|2021-09-01 13:05:00|1058.4|1058|1057.6|1057.2|1059.4|1059|1056.2|1055.8|0
1630501800000|2021-09-01 13:10:00|1057.4|1057|1058.2|1058|1058.8|1058.6|1057|1056.6|0
1630502100000|2021-09-01 13:15:00|1058|1057.8|1057.8|1057.4|1058.2|1058|1056.6|1056.2|0
1630502400000|2021-09-01 13:20:00|1058|1057.6|1057.8|1057.2|1058|1057.6|1056.4|1056|0
1630502700000|2021-09-01 13:25:00|1058|1057.4|1057.8|1057.4|1058.8|1058.4|1057|1056.8|0
1630503000000|2021-09-01 13:30:00|1057.6|1057.2|1056|1055.4|1057.8|1057.4|1054.8|1054.4|0
1630503300000|2021-09-01 13:35:00|1055.8|1055.2|1055.8|1055.4|1057|1056.6|1053.8|1053.4|0
1630503600000|2021-09-01 13:40:00|1055.6|1055.2|1053.4|1053.2|1055.6|1055.2|1052.2|1052|0
1630503900000|2021-09-01 13:45:00|1053.2|1053|1053.2|1052.8|1053.6|1053|1051.2|1051|0
1630504200000|2021-09-01 13:50:00|1053.4|1053|1051|1050.6|1053.8|1053.4|1050.2|1050|0
1630504500000|2021-09-01 13:55:00|1050.8|1050.4|1053.6|1053.2|1053.6|1053.2|1050.4|1050.2|0
1630504800000|2021-09-01 14:00:00|1053.4|1053|1055.8|1055.4|1056.6|1056.2|1053.2|1052.8|0
1630505100000|2021-09-01 14:05:00|1055.6|1055.2|1055.4|1055|1057|1056.6|1054.8|1054.4|0
1630505400000|2021-09-01 14:10:00|1055.2|1054.8|1052.8|1052.2|1055.4|1055|1051.2|1051|0
1630505700000|2021-09-01 14:15:00|1052.6|1052.4|1054|1053.6|1054.8|1054.4|1052.4|1052|0
1630506000000|2021-09-01 14:20:00|1053.8|1053.8|1056.4|1056|1057|1056.6|1053.8|1053.8|0
1630506300000|2021-09-01 14:25:00|1056.2|1056.2|1058.6|1058|1058.8|1058.4|1056|1055.6|0
1630506600000|2021-09-01 14:30:00|1058.8|1058.2|1059|1058.6|1060.4|1060|1058.6|1058|0
1630506900000|2021-09-01 14:35:00|1058.8|1058.8|1058|1057.4|1059.4|1059|1056.6|1056.4|0
1630507200000|2021-09-01 14:40:00|1057.8|1057.2|1057.6|1057.4|1058.4|1058|1057.2|1056.8|0
1630507500000|2021-09-01 14:45:00|1057.4|1057.2|1058.8|1058.4|1059|1058.6|1057.2|1056.8|0
1630507800000|2021-09-01 14:50:00|1058.6|1058.2|1059.4|1059|1059.6|1059.2|1057.4|1057|0
1630508100000|2021-09-01 14:55:00|1059.6|1059.2|1060.6|1060.2|1060.8|1060.4|1059.2|1059|0
1630508400000|2021-09-01 15:00:00|1060.4|1060|1058.4|1058.2|1060.4|1060.2|1058.2|1058|68327
1630508700000|2021-09-01 15:05:00|1058.6|1058.4|1057.6|1057.2|1058.8|1058.6|1057.4|1057.2|26457
1630509000000|2021-09-01 15:10:00|1057.8|1057.4|1055.2|1055|1057.8|1057.4|1055.2|1054.8|80409
1630509300000|2021-09-01 15:15:00|1055|1054.8|1055.8|1055.6|1056.6|1056.2|1054.8|1054.6|93785
1630509600000|2021-09-01 15:20:00|1056|1055.4|1054.6|1054.2|1056|1055.8|1054|1053.6|72340
1630509900000|2021-09-01 15:25:00|1054.4|1054|1054.8|1054.4|1055.2|1054.8|1054.2|1054|74122
1630566000000|2021-09-02 07:00:00|1059.8|1058.4|1064.2|1063.8|1064.6|1063.8|1056.6|1056.4|0
1630566300000|2021-09-02 07:05:00|1064.6|1064|1065.4|1064.8|1067|1066.4|1064|1063.2|0
1630566600000|2021-09-02 07:10:00|1065.6|1065|1063.2|1062.8|1067|1066.6|1062.4|1061.6|0
1630566900000|2021-09-02 07:15:00|1063|1062.6|1057|1056.6|1063.2|1062.8|1056.4|1055.6|0
1630567200000|2021-09-02 07:20:00|1057.2|1056.8|1057.2|1057|1058|1057.6|1056|1055.6|0
1630567500000|2021-09-02 07:25:00|1057.4|1057.2|1056.8|1056.6|1058|1057.8|1056.4|1055.8|0
1630567800000|2021-09-02 07:30:00|1056.6|1056.4|1057.6|1057.4|1058|1057.8|1055.2|1054.8|0
1630568100000|2021-09-02 07:35:00|1057.4|1057.2|1056.8|1056.6|1059.6|1059.2|1056|1055.6|0
1630568400000|2021-09-02 07:40:00|1057|1056.4|1056.6|1056.2|1057.8|1057.4|1056.2|1055.8|0
1630568700000|2021-09-02 07:45:00|1056.4|1056|1057.6|1057.2|1058|1057.4|1054.8|1054.4|0
1630569000000|2021-09-02 07:50:00|1057.8|1057.4|1060.2|1059.8|1061.6|1061|1057.6|1057.2|0
1630569300000|2021-09-02 07:55:00|1060|1060|1061|1060.6|1062|1061.6|1059.4|1059|0
1630569600000|2021-09-02 08:00:00|1061.4|1060.8|1060.2|1059.8|1063|1062.6|1060|1059.6|0
1630569900000|2021-09-02 08:05:00|1060.4|1060|1060.4|1059.8|1060.8|1060.6|1059.4|1059|0
1630570200000|2021-09-02 08:10:00|1060.2|1060|1059.6|1059.2|1060.2|1060|1059.2|1059|0
1630570500000|2021-09-02 08:15:00|1059.4|1059.4|1058|1057.8|1059.8|1059.4|1058|1057.6|0
1630570800000|2021-09-02 08:20:00|1058.2|1058|1058.4|1058|1059.6|1059|1058|1057.6|0
1630571100000|2021-09-02 08:25:00|1058.6|1058.2|1059.2|1058.8|1059.6|1059.2|1058.2|1057.8|0
1630571400000|2021-09-02 08:30:00|1059.4|1059|1059|1058.8|1060.4|1060|1059|1058.4|0
1630571700000|2021-09-02 08:35:00|1059.2|1059|1058.2|1057.8|1059.8|1059.6|1058|1057.6|0
1630572000000|2021-09-02 08:40:00|1058|1057.6|1056.2|1055.8|1058.8|1058.4|1055.8|1055.4|0
1630572300000|2021-09-02 08:45:00|1056.4|1056|1056.2|1055.8|1057|1056.6|1055.2|1055|0
1630572600000|2021-09-02 08:50:00|1056.4|1056|1055.2|1055|1056.6|1056.4|1054.8|1054.4|0
1630572900000|2021-09-02 08:55:00|1055|1054.8|1056.6|1056|1056.6|1056.2|1055|1054.6|0
1630573200000|2021-09-02 09:00:00|1056.8|1056.2|1055.4|1054.8|1056.8|1056.4|1054.8|1054.4|0
1630573500000|2021-09-02 09:05:00|1055.2|1054.6|1054|1053.6|1055.4|1055|1054|1053.6|0
1630573800000|2021-09-02 09:10:00|1054.2|1054|1054.4|1053.8|1054.8|1054.6|1053.8|1053.4|0
1630574100000|2021-09-02 09:15:00|1054.6|1054|1052.6|1052.2|1054.6|1054.2|1052.2|1052|0
1630574400000|2021-09-02 09:20:00|1052.4|1052|1052|1051.8|1053.2|1052.8|1052|1051.6|0
1630574700000|2021-09-02 09:25:00|1051.8|1051.6|1053.4|1053|1053.6|1053.2|1051.6|1051.2|0
1630575000000|2021-09-02 09:30:00|1053.6|1053.2|1053.4|1053.2|1053.6|1053.4|1052.8|1052.6|0
1630575300000|2021-09-02 09:35:00|1053.2|1053|1053|1052.8|1053.6|1053.4|1052.8|1052.4|0
1630575600000|2021-09-02 09:40:00|1053.2|1052.6|1052.6|1052.2|1053.6|1053.2|1052.4|1052.2|0
1630575900000|2021-09-02 09:45:00|1052.8|1052.4|1053.6|1053.2|1054|1053.8|1052.6|1052.4|0
1630576200000|2021-09-02 09:50:00|1053.4|1053.4|1052|1051.8|1053.6|1053.4|1051.6|1051.2|0
1630576500000|2021-09-02 09:55:00|1051.8|1051.6|1051.8|1051.6|1052|1051.8|1051|1050.6|0
1630576800000|2021-09-02 10:00:00|1052|1051.8|1051.8|1051.6|1052.4|1051.8|1051.4|1051.2|0
1630577100000|2021-09-02 10:05:00|1052|1051.4|1052.6|1052.2|1052.8|1052.6|1051.4|1051|0
1630577400000|2021-09-02 10:10:00|1052.2|1052|1053|1052.4|1053.8|1053.4|1052.2|1051.8|0
1630577700000|2021-09-02 10:15:00|1052.8|1052.6|1052.6|1052.2|1053|1052.8|1052.2|1052|0
1630578000000|2021-09-02 10:20:00|1052.4|1052|1054|1053.6|1054|1053.6|1052|1051.6|0
1630578300000|2021-09-02 10:25:00|1053.8|1053.4|1053.4|1053.2|1054.8|1054.4|1053.4|1053.2|0
1630578600000|2021-09-02 10:30:00|1053.6|1053.4|1053.2|1053|1054|1053.6|1053|1052.8|0
1630578900000|2021-09-02 10:35:00|1053|1052.8|1052.8|1052.4|1053.2|1052.8|1052|1051.6|0
1630579200000|2021-09-02 10:40:00|1052.6|1052.2|1052.6|1052.2|1053.2|1052.8|1052|1051.8|0
1630579500000|2021-09-02 10:45:00|1052.4|1052|1052.2|1051.8|1052.8|1052.4|1051.4|1051|0
1630579800000|2021-09-02 10:50:00|1052.4|1052|1054.4|1054|1054.4|1054.2|1052.4|1052|0
1630580100000|2021-09-02 10:55:00|1054.2|1053.8|1055.8|1055.4|1055.8|1055.6|1054|1053.6|0
1630580400000|2021-09-02 11:00:00|1055.6|1055.6|1055.4|1055|1056.2|1055.8|1055|1054.8|0
1630580700000|2021-09-02 11:05:00|1055.2|1055.2|1055|1054.6|1055.8|1055.4|1054.6|1054.4|0
1630581000000|2021-09-02 11:10:00|1054.8|1054.4|1054|1053.6|1054.8|1054.6|1053.8|1053.4|0
1630581300000|2021-09-02 11:15:00|1054.2|1053.8|1054.2|1053.8|1054.6|1054.2|1053.8|1053.6|0
1630581600000|2021-09-02 11:20:00|1054.4|1054|1053.4|1053|1054.8|1054.4|1053.2|1053|0
1630581900000|2021-09-02 11:25:00|1053.2|1052.8|1053.2|1052.8|1053.8|1053.4|1052.8|1052.6|0
1630582200000|2021-09-02 11:30:00|1053.4|1053|1054|1053.6|1054.2|1054|1053.2|1053|0
1630582500000|2021-09-02 11:35:00|1053.8|1053.4|1053.6|1053.2|1054.4|1053.8|1053.6|1053.2|0
1630582800000|2021-09-02 11:40:00|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.6|1053.2|0
1630583100000|2021-09-02 11:45:00|1054.6|1054.2|1053.8|1053.4|1055.4|1055.2|1053.6|1053.2|0
1630583400000|2021-09-02 11:50:00|1054|1053.6|1054|1053.6|1054.6|1054.2|1053.8|1053.4|0
1630583700000|2021-09-02 11:55:00|1054.2|1053.8|1055|1054.8|1055.2|1055|1054|1053.6|0
1630584000000|2021-09-02 12:00:00|1055.2|1055|1055|1054.6|1055.2|1055|1054.2|1054|0
1630584300000|2021-09-02 12:05:00|1054.8|1054.4|1054.6|1054.2|1055.4|1055|1054.4|1054|0
1630584600000|2021-09-02 12:10:00|1054.4|1054|1054.8|1054.4|1055.2|1054.8|1053.6|1053.2|0
1630584900000|2021-09-02 12:15:00|1055|1054.2|1053.8|1053.4|1055|1054.4|1053.6|1053.4|0
1630585200000|2021-09-02 12:20:00|1053.6|1053.2|1052.8|1052.4|1053.6|1053.4|1051.8|1051.4|0
1630585500000|2021-09-02 12:25:00|1052.6|1052.2|1052.6|1052.2|1053.2|1052.6|1051.8|1051.6|0
1630585800000|2021-09-02 12:30:00|1052.4|1052|1055|1054.4|1055.2|1054.8|1052.4|1052|0
1630586100000|2021-09-02 12:35:00|1055.2|1054.6|1055.8|1055.2|1055.8|1055.4|1054.2|1053.8|0
1630586400000|2021-09-02 12:40:00|1056|1055.4|1055.6|1055.2|1056.6|1056.2|1055.2|1055|0
1630586700000|2021-09-02 12:45:00|1055.8|1055.4|1056|1055.6|1056.4|1056.2|1055.2|1054.8|0
1630587000000|2021-09-02 12:50:00|1055.8|1055.4|1055.2|1054.8|1056.4|1056|1055|1054.6|0
1630587300000|2021-09-02 12:55:00|1055|1054.6|1055|1054.6|1055.6|1055.2|1054.2|1053.8|0
1630587600000|2021-09-02 13:00:00|1054.8|1054.8|1055|1054.6|1056.2|1056|1054.8|1054.4|0
1630587900000|2021-09-02 13:05:00|1054.8|1054.8|1054.6|1054.2|1055.4|1055.2|1054.4|1054.2|0
1630588200000|2021-09-02 13:10:00|1054.4|1054.4|1054.2|1053.8|1055|1054.6|1054|1053.8|0
1630588500000|2021-09-02 13:15:00|1054|1053.6|1053.6|1053.2|1054.4|1054|1053.4|1053.2|0
1630588800000|2021-09-02 13:20:00|1053.4|1053.4|1053.2|1053|1053.6|1053.4|1052.8|1052.4|0
1630589100000|2021-09-02 13:25:00|1053.4|1053.2|1054.2|1053.8|1055|1054.6|1053|1052.8|0
1630589400000|2021-09-02 13:30:00|1054|1053.6|1053.4|1053|1055.2|1054.6|1053|1052.6|0
1630589700000|2021-09-02 13:35:00|1053.2|1052.8|1050.8|1050.6|1053.4|1053|1050.4|1050|0
1630590000000|2021-09-02 13:40:00|1051|1050.8|1049.2|1048.8|1051.8|1051.6|1048.8|1048.2|0
1630590300000|2021-09-02 13:45:00|1049.4|1049|1048.6|1048.2|1050.8|1050.4|1048.2|1048|0
1630590600000|2021-09-02 13:50:00|1048.4|1048|1049.4|1049|1050|1049.6|1047.6|1047.2|0
1630590900000|2021-09-02 13:55:00|1049.6|1049.2|1049.4|1049|1050.4|1050|1049|1048.6|0
1630591200000|2021-09-02 14:00:00|1049.6|1049.2|1050.8|1050.4|1051.6|1051.2|1049.6|1049.2|0
1630591500000|2021-09-02 14:05:00|1051|1050.6|1051.2|1051|1052.2|1051.8|1050.8|1050.4|0
1630591800000|2021-09-02 14:10:00|1051|1050.8|1049.8|1049.4|1051.2|1050.8|1049.6|1049.2|0
1630592100000|2021-09-02 14:15:00|1050|1049.6|1050.8|1050.6|1052|1051.6|1050|1049.4|0
1630592400000|2021-09-02 14:20:00|1051|1050.8|1052.2|1052|1052.8|1052.4|1050.4|1050|0
1630592700000|2021-09-02 14:25:00|1052.4|1051.8|1053|1052.6|1053.2|1052.6|1052|1051.6|0
1630593000000|2021-09-02 14:30:00|1053.2|1052.8|1054.4|1054.2|1054.8|1054.4|1053|1052.6|0
1630593300000|2021-09-02 14:35:00|1054.6|1054.4|1055|1054.6|1056|1055.4|1054|1053.6|0
1630593600000|2021-09-02 14:40:00|1054.8|1054.4|1055.2|1054.8|1055.4|1055.2|1054|1053.6|0
1630593900000|2021-09-02 14:45:00|1055|1054.6|1053.8|1053.6|1055.6|1055.2|1053.6|1053.2|0
1630594200000|2021-09-02 14:50:00|1054|1053.4|1054.2|1053.8|1054.8|1054.4|1054|1053.4|0
1630594500000|2021-09-02 14:55:00|1054.4|1054|1055.2|1054.8|1056|1055.6|1054.4|1053.8|0
1630594800000|2021-09-02 15:00:00|1055.4|1055|1056.2|1055.8|1056.6|1056.2|1055.2|1054.6|0
1630595100000|2021-09-02 15:05:00|1056.4|1056|1056.6|1056.2|1058|1057.6|1056.2|1055.8|0
1630595400000|2021-09-02 15:10:00|1056.4|1056|1056.2|1056|1057|1056.8|1055.6|1055.2|0
1630595700000|2021-09-02 15:15:00|1056|1055.8|1056|1055.6|1056.8|1056.4|1055.6|1055.2|0
1630596000000|2021-09-02 15:20:00|1055.8|1055.8|1056|1055.6|1056.2|1056|1055.6|1055.2|0
1630596300000|2021-09-02 15:25:00|1056.2|1055.8|1056.4|1056|1057|1056.8|1056|1055.6|0
1630652400000|2021-09-03 07:00:00|1055.6|1054|1053.8|1053|1055.6|1054.4|1052.6|1051.6|0
1630652700000|2021-09-03 07:05:00|1053.6|1053.2|1047.6|1047.2|1054|1053.4|1046.8|1046|0
1630653000000|2021-09-03 07:10:00|1047.8|1047.4|1049.2|1048.6|1049.8|1049.2|1046.8|1046.4|0
1630653300000|2021-09-03 07:15:00|1049|1048.4|1048.8|1048.2|1051|1050.6|1048|1047.4|0
1630653600000|2021-09-03 07:20:00|1048.6|1048.4|1049.8|1049.2|1050.6|1050|1048.4|1048|0
1630653900000|2021-09-03 07:25:00|1050|1049.4|1049.8|1049.4|1050.6|1050.4|1049|1048.6|0
1630654200000|2021-09-03 07:30:00|1050|1049.6|1051.4|1050.8|1052.4|1052|1048.6|1048.4|0
1630654500000|2021-09-03 07:35:00|1051.2|1051|1052.6|1052.2|1053|1052.6|1050.6|1050.2|0
1630654800000|2021-09-03 07:40:00|1052.8|1052.4|1054|1053.6|1054.4|1054|1052.4|1051.8|0
1630655100000|2021-09-03 07:45:00|1054.2|1053.8|1053.4|1053|1054.4|1054|1052.8|1052.4|0
1630655400000|2021-09-03 07:50:00|1053.6|1053.2|1054.6|1054.2|1055|1054.6|1052.6|1052.2|0
1630655700000|2021-09-03 07:55:00|1054.8|1054.4|1055.6|1055|1056|1055.6|1054.2|1053.8|0
1630656000000|2021-09-03 08:00:00|1055.4|1055.2|1055.8|1055.6|1056|1055.6|1054|1053.4|0
1630656300000|2021-09-03 08:05:00|1056|1055.4|1056.4|1056|1057|1056.6|1055.4|1055|0
1630656600000|2021-09-03 08:10:00|1056.6|1056.4|1056.6|1056.2|1057.4|1057|1056.4|1056|0
1630656900000|2021-09-03 08:15:00|1056.4|1056.4|1056.8|1056.6|1057.4|1057.2|1056.4|1056.2|0
1630657200000|2021-09-03 08:20:00|1056.6|1056.4|1058|1057.6|1058.2|1058|1056.4|1056.2|0
1630657500000|2021-09-03 08:25:00|1058.2|1057.8|1058.4|1058.2|1059|1058.6|1057.4|1057|0
1630657800000|2021-09-03 08:30:00|1058.6|1058|1057.8|1057.6|1058.8|1058.4|1057.2|1056.8|0
1630658100000|2021-09-03 08:35:00|1057.6|1057.4|1058.2|1057.8|1058.8|1058.4|1057.6|1057.4|0
1630658400000|2021-09-03 08:40:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1057.4|1057|0
1630658700000|2021-09-03 08:45:00|1058.4|1058.4|1058.4|1058|1058.8|1058.4|1057.6|1057.2|0
1630659000000|2021-09-03 08:50:00|1058.2|1057.8|1059|1058.6|1059|1058.8|1058|1057.8|0
1630659300000|2021-09-03 08:55:00|1058.8|1058.8|1059.4|1059.2|1060.2|1060|1058.8|1058.4|0
1630659600000|2021-09-03 09:00:00|1059.2|1059|1058.4|1058|1059.4|1059|1058.2|1057.6|0
1630659900000|2021-09-03 09:05:00|1058.2|1058.2|1059|1058.6|1059.2|1058.8|1057.4|1057|0
1630660200000|2021-09-03 09:10:00|1058.8|1058.4|1059.6|1059.2|1060|1059.8|1058.4|1058.2|0
1630660500000|2021-09-03 09:15:00|1059.8|1059.4|1059.8|1059.4|1060.2|1060|1059.2|1059|0
1630660800000|2021-09-03 09:20:00|1059.6|1059.6|1060|1059.6|1060.2|1060|1059.2|1058.8|0
1630661100000|2021-09-03 09:25:00|1059.8|1059.8|1058.4|1058|1060.2|1060|1058|1057.6|0
1630661400000|2021-09-03 09:30:00|1058.2|1057.8|1057.4|1057|1059|1058.6|1057.2|1056.8|0
1630661700000|2021-09-03 09:35:00|1057.6|1057.2|1057.8|1057.4|1058|1057.8|1056.4|1056.2|0
1630662000000|2021-09-03 09:40:00|1058|1057.2|1057.6|1057.4|1058.8|1058.6|1057|1056.8|0
1630662300000|2021-09-03 09:45:00|1057.4|1057.2|1058|1057.8|1058.2|1057.8|1057|1056.8|0
1630662600000|2021-09-03 09:50:00|1058.2|1057.6|1058|1057.6|1058.4|1058|1057.6|1057.4|0
1630662900000|2021-09-03 09:55:00|1057.8|1057.4|1056.8|1056.6|1058.2|1057.8|1056.6|1056.2|0
1630663200000|2021-09-03 10:00:00|1057|1056.4|1057.2|1057|1057.6|1057.2|1056.6|1056.4|0
1630663500000|2021-09-03 10:05:00|1057.4|1057.2|1056.4|1056.2|1057.6|1057.2|1056|1055.6|0
1630663800000|2021-09-03 10:10:00|1056.6|1056.4|1057|1056.6|1057.2|1057|1056.6|1056.2|0
1630664100000|2021-09-03 10:15:00|1056.8|1056.4|1059.6|1059.4|1060|1059.8|1056.6|1056.4|0
1630664400000|2021-09-03 10:20:00|1059.8|1059.6|1060|1059.6|1060.6|1060.4|1059.6|1059.4|0
1630664700000|2021-09-03 10:25:00|1060.2|1059.8|1059.4|1059.2|1060.6|1060.2|1059.4|1059.2|0
1630665000000|2021-09-03 10:30:00|1059.6|1059.4|1060.4|1060|1060.6|1060.2|1059.4|1059.4|0
1630665300000|2021-09-03 10:35:00|1060.2|1060.2|1060.4|1060|1061|1060.8|1060.2|1060|0
1630665600000|2021-09-03 10:40:00|1060.2|1059.8|1059.8|1059.6|1060.4|1060|1059.8|1059.6|0
1630665900000|2021-09-03 10:45:00|1059.6|1059.4|1058.8|1058.6|1059.8|1059.4|1058.6|1058.4|0
1630666200000|2021-09-03 10:50:00|1059|1058.4|1060.2|1059.8|1060.4|1060|1059|1058.4|0
1630666500000|2021-09-03 10:55:00|1060|1060|1060.6|1060.2|1060.8|1060.6|1059.6|1059.2|0
1630666800000|2021-09-03 11:00:00|1060.4|1060|1060.8|1060.4|1060.8|1060.6|1059.2|1058.4|0
1630667100000|2021-09-03 11:05:00|1060.6|1060.2|1061.6|1061.4|1062|1061.6|1060.4|1060|0
1630667400000|2021-09-03 11:10:00|1062.2|1062|1062.8|1062.4|1063|1062.8|1062|1061.8|0
1630667700000|2021-09-03 11:15:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.4|1062.2|0
1630668000000|2021-09-03 11:20:00|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062|1061.6|0
1630668300000|2021-09-03 11:25:00|1063|1062.6|1061.6|1061.4|1063.4|1063.2|1061.6|1061.4|0
1630668600000|2021-09-03 11:30:00|1061.8|1061.6|1061.8|1061.6|1062.2|1062|1061.6|1061.4|0
1630668900000|2021-09-03 11:35:00|1061.6|1061.4|1062.2|1061.8|1062.4|1062|1061.6|1061.4|0
1630669200000|2021-09-03 11:40:00|1062|1061.6|1061.6|1061.2|1062|1061.8|1061.4|1061|0
1630669500000|2021-09-03 11:45:00|1061.8|1061.4|1062.4|1062|1063|1062.6|1061.6|1061.2|0
1630669800000|2021-09-03 11:50:00|1062.6|1062.2|1062|1061.6|1062.8|1062.4|1062|1061.6|0
1630670100000|2021-09-03 11:55:00|1062.2|1061.8|1062.4|1062.2|1063|1062.6|1062.2|1061.6|0
1630670400000|2021-09-03 12:00:00|1062.2|1062|1060.2|1059.8|1062.2|1062|1059.4|1059.2|0
1630670700000|2021-09-03 12:05:00|1060|1059.6|1059|1058.6|1060|1059.6|1058.4|1058.2|0
1630671000000|2021-09-03 12:10:00|1058.8|1058.4|1059.4|1058.8|1059.4|1059|1058.4|1058|0
1630671300000|2021-09-03 12:15:00|1059.6|1059|1059.4|1059|1060|1059.6|1058.8|1058.4|0
1630671600000|2021-09-03 12:20:00|1059.2|1058.8|1059|1058.8|1059.6|1059.2|1058.8|1058.6|0
1630671900000|2021-09-03 12:25:00|1059.2|1059|1060.2|1059.8|1060.6|1060|1059|1058.6|0
1630672200000|2021-09-03 12:30:00|1060|1059.6|1058.6|1058|1060.2|1059.8|1048.4|1048|0
1630672500000|2021-09-03 12:35:00|1058.8|1058.2|1060.8|1060.4|1061.6|1061|1058.8|1058.2|0
1630672800000|2021-09-03 12:40:00|1060.6|1060.2|1061.8|1061.2|1062.6|1062|1059.2|1058.8|0
1630673100000|2021-09-03 12:45:00|1062|1061.4|1060.6|1060|1062.4|1062|1060.4|1060|0
1630673400000|2021-09-03 12:50:00|1060.4|1060.2|1061.2|1060.8|1062.2|1061.8|1060.4|1060|0
1630673700000|2021-09-03 12:55:00|1061.4|1061|1063.6|1063.2|1064|1063.6|1061.2|1060.8|0
1630674000000|2021-09-03 13:00:00|1063.8|1063.4|1064.6|1064.2|1065|1064.8|1063.4|1063|0
1630674300000|2021-09-03 13:05:00|1064.4|1064.4|1065.4|1065|1065.8|1065.4|1064.2|1064|0
1630674600000|2021-09-03 13:10:00|1065.2|1064.8|1064.6|1064|1066.6|1066.2|1064|1063.8|0
1630674900000|2021-09-03 13:15:00|1064.4|1063.8|1064.4|1064|1066.4|1066|1064|1063.6|0
1630675200000|2021-09-03 13:20:00|1064.2|1063.8|1059|1058.6|1064.2|1063.8|1057.4|1057|0
1630675500000|2021-09-03 13:25:00|1058.8|1058.4|1055.2|1054.8|1059.2|1059|1054.6|1054.2|0
1630675800000|2021-09-03 13:30:00|1055.4|1055|1059.2|1058.8|1061.4|1061|1055|1054.6|0
1630676100000|2021-09-03 13:35:00|1059|1058.6|1055.8|1055.2|1060|1059.4|1055.4|1055|0
1630676400000|2021-09-03 13:40:00|1055.2|1055|1057|1056.4|1058.4|1058|1054.8|1054.4|0
1630676700000|2021-09-03 13:45:00|1056.8|1056.2|1059.4|1059.2|1059.8|1059.2|1055.8|1055.2|0
1630677000000|2021-09-03 13:50:00|1059.2|1059|1056.2|1056|1059.4|1059|1055.6|1055.2|0
1630677300000|2021-09-03 13:55:00|1056.4|1055.8|1056.4|1055.8|1057|1056.8|1055.6|1055|0
1630677600000|2021-09-03 14:00:00|1056.6|1056|1056.8|1056.2|1057|1056.6|1053.6|1053.2|0
1630677900000|2021-09-03 14:05:00|1056.6|1056|1055.4|1055|1057|1056.8|1054.8|1054.4|0
1630678200000|2021-09-03 14:10:00|1055.2|1055.2|1059|1058.4|1059.2|1058.8|1055.2|1055.2|0
1630678500000|2021-09-03 14:15:00|1058.8|1058.6|1060.2|1059.8|1060.6|1060.2|1058|1057.6|0
1630678800000|2021-09-03 14:20:00|1060.4|1060|1059.2|1059|1060.6|1060.4|1058.4|1058|0
1630679100000|2021-09-03 14:25:00|1059.4|1059.2|1059|1058.6|1059.6|1059.2|1058|1057.6|0
1630679400000|2021-09-03 14:30:00|1058.8|1058.4|1056.8|1056.4|1059|1058.6|1056|1055.6|0
1630679700000|2021-09-03 14:35:00|1056.6|1056.2|1054.8|1054.4|1056.8|1056.4|1054.6|1054.4|0
1630680000000|2021-09-03 14:40:00|1054.6|1054.6|1055|1054.8|1055.4|1055|1053.6|1053|0
1630680300000|2021-09-03 14:45:00|1054.8|1054.6|1054|1053.8|1055|1054.8|1053.6|1053.2|0
1630680600000|2021-09-03 14:50:00|1053.8|1053.6|1054.2|1053.8|1054.6|1054.2|1052.8|1052.4|0
1630680900000|2021-09-03 14:55:00|1054|1053.6|1055.8|1055.4|1056|1055.8|1053.8|1053.6|0
1630681200000|2021-09-03 15:00:00|1055.6|1055.6|1056.2|1055.8|1057.2|1056.6|1055.6|1055.4|0
1630681500000|2021-09-03 15:05:00|1056.4|1056|1056.2|1056|1056.6|1056.4|1054.8|1054.6|0
1630681800000|2021-09-03 15:10:00|1056.4|1055.8|1055.6|1055|1057|1056.6|1055|1054.8|0
1630682100000|2021-09-03 15:15:00|1055.4|1055.2|1055.4|1055|1056|1055.8|1054.8|1054.4|0
1630682400000|2021-09-03 15:20:00|1055.2|1054.8|1055|1054.6|1055.2|1055|1053.6|1053.2|0
1630682700000|2021-09-03 15:25:00|1054.8|1054.4|1055|1054.6|1055.8|1055.4|1054.4|1054.2|0
1630911600000|2021-09-06 07:00:00|1061|1060|1064.2|1063.2|1064.4|1063.6|1056.8|1056|116618
1630911900000|2021-09-06 07:05:00|1064.4|1063.4|1067.8|1067.6|1068|1067.6|1063.6|1063|54893
1630912200000|2021-09-06 07:10:00|1068|1067.4|1070.8|1070.2|1071|1070.6|1067.4|1067.2|163833
1630912500000|2021-09-06 07:15:00|1071|1070.4|1073.6|1073.2|1074.8|1074.4|1071|1070.4|304146
1630912800000|2021-09-06 07:20:00|1073.8|1073.4|1077.4|1077|1079|1078.8|1073.8|1073.4|243725
1630913100000|2021-09-06 07:25:00|1077.2|1076.8|1076.4|1076|1078.8|1078.6|1076.2|1076|159347
1630913400000|2021-09-06 07:30:00|1076.6|1076.2|1075|1074.6|1077|1076.8|1074.4|1074|164634
1630913700000|2021-09-06 07:35:00|1074.8|1074.4|1074.8|1074.4|1076.4|1076|1073.8|1073.6|81531
1630914000000|2021-09-06 07:40:00|1075|1074.6|1074.2|1073.8|1076.6|1076.2|1073.8|1073.4|106686
1630914300000|2021-09-06 07:45:00|1074|1073.6|1073.2|1072.8|1074.4|1073.8|1072.6|1072.4|62525
1630914600000|2021-09-06 07:50:00|1073|1072.6|1072.6|1072|1074|1073.8|1072.2|1071.8|31591
1630914900000|2021-09-06 07:55:00|1072.4|1071.8|1071.4|1071|1073|1072.6|1071|1070.6|30258
1630915200000|2021-09-06 08:00:00|1071.6|1071.2|1074.2|1073.6|1076.2|1075.8|1070.8|1070.4|99356
1630915500000|2021-09-06 08:05:00|1074|1073.4|1074.2|1073.6|1074.6|1074.2|1072.6|1072|22741
1630915800000|2021-09-06 08:10:00|1074|1073.4|1076|1075.6|1076|1075.6|1073.2|1072.6|17027
1630916100000|2021-09-06 08:15:00|1076.2|1075.4|1073.8|1073.4|1076.2|1075.6|1073.4|1073|18057
1630916400000|2021-09-06 08:20:00|1074|1073.6|1072.8|1072.6|1074|1073.6|1072.6|1072.2|33246
1630916700000|2021-09-06 08:25:00|1073|1071.8|1074.6|1074|1074.8|1074.6|1072|1071.6|107136
1630917000000|2021-09-06 08:30:00|1074.4|1074.2|1075.6|1075.2|1075.8|1075.4|1074|1073.6|35469
1630917300000|2021-09-06 08:35:00|1075.4|1075|1074.4|1073.8|1076|1075.6|1074|1073.6|49525
1630917600000|2021-09-06 08:40:00|1074.6|1074|1073.6|1073.2|1074.6|1074.2|1073.2|1072.8|4582
1630917900000|2021-09-06 08:45:00|1073.8|1073.4|1073.6|1073.2|1074|1073.8|1072|1071.6|133636
1630918200000|2021-09-06 08:50:00|1073.4|1073|1070.8|1070.6|1073.8|1073.4|1070|1069.6|96059
1630918500000|2021-09-06 08:55:00|1071|1070.8|1071|1070.6|1071.8|1071.6|1070.2|1070|30502
1630918800000|2021-09-06 09:00:00|1070.8|1070.4|1072.4|1072|1072.6|1072.2|1070.4|1070|80091
1630919100000|2021-09-06 09:05:00|1072.2|1072.2|1071.8|1071.4|1072.2|1072.2|1070|1069.6|26105
1630919400000|2021-09-06 09:10:00|1072|1071.8|1072.2|1072|1072.6|1072.2|1071.4|1071.2|15694
1630919700000|2021-09-06 09:15:00|1072.4|1072.2|1073.8|1073.6|1074|1073.8|1072|1071.8|35577
1630920000000|2021-09-06 09:20:00|1073.6|1073.4|1075|1074.6|1075.6|1075.4|1073.2|1072.8|81318
1630920300000|2021-09-06 09:25:00|1074.8|1074.8|1075.4|1075|1075.6|1075.4|1074.4|1074.2|16870
1630920600000|2021-09-06 09:30:00|1075.2|1074.8|1075.4|1074.8|1076.2|1076|1075|1074.6|32664
1630920900000|2021-09-06 09:35:00|1075.2|1075|1075.6|1075.2|1076.4|1076.2|1075|1074.8|74736
1630921200000|2021-09-06 09:40:00|1075.4|1075.4|1076.2|1076|1076.8|1076.6|1075.4|1075.2|51448
1630921500000|2021-09-06 09:45:00|1076|1075.8|1075.4|1075.2|1076.4|1076|1075.4|1075|24219
1630921800000|2021-09-06 09:50:00|1075.2|1075|1074.2|1073.8|1076|1075.6|1074.2|1073.8|10915
1630922100000|2021-09-06 09:55:00|1074.4|1074|1073.6|1073.2|1074.8|1074.4|1073|1072.8|36531
1630922400000|2021-09-06 10:00:00|1073.8|1073.4|1073.8|1073.4|1074.4|1074|1073.4|1073|8386
1630922700000|2021-09-06 10:05:00|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1072.8|1072.4|6880
1630923000000|2021-09-06 10:10:00|1073.8|1073.4|1073.8|1073.4|1074|1073.8|1073.2|1073|2283
1630923300000|2021-09-06 10:15:00|1074|1073.6|1074.8|1074.4|1074.8|1074.6|1073.8|1073.4|8099
1630923600000|2021-09-06 10:20:00|1075|1074.6|1075.2|1074.8|1076.4|1076|1075|1074.4|14716
1630923900000|2021-09-06 10:25:00|1075.4|1075|1075.4|1075|1075.8|1075.4|1075|1074.8|16046
1630924200000|2021-09-06 10:30:00|1075.6|1075.2|1074.6|1074.2|1075.6|1075.4|1074.2|1073.8|14907
1630924500000|2021-09-06 10:35:00|1074.8|1074.4|1075.4|1075|1075.6|1075.4|1074.4|1074|9437
1630924800000|2021-09-06 10:40:00|1075.6|1075.2|1074.8|1074.4|1076|1075.6|1074.6|1074.2|11430
1630925100000|2021-09-06 10:45:00|1074.6|1074.2|1074.2|1073.8|1074.8|1074.4|1073.8|1073.6|10242
1630925400000|2021-09-06 10:50:00|1074.4|1074|1076.4|1076|1076.6|1076.2|1074.2|1073.8|53116
1630925700000|2021-09-06 10:55:00|1076.6|1076.2|1076.6|1076.4|1077.2|1077|1076.4|1076.2|44979
1630926000000|2021-09-06 11:00:00|1076.8|1075.2|1076.8|1076.4|1076.8|1076.6|1075.4|1075.2|72543
1630926300000|2021-09-06 11:05:00|1077|1076.6|1076.4|1076.2|1077.4|1077|1076.4|1076.2|28902
1630926600000|2021-09-06 11:10:00|1076.2|1076|1076.8|1076.4|1077|1076.6|1075.8|1075.4|7992
1630926900000|2021-09-06 11:15:00|1077|1076.6|1078|1077.6|1078|1077.6|1076.8|1076.6|18949
1630927200000|2021-09-06 11:20:00|1078.2|1077.8|1078.6|1078.4|1078.6|1078.4|1077.6|1077.2|53000
1630927500000|2021-09-06 11:25:00|1078.8|1078.6|1079.4|1079.2|1079.6|1079.2|1078.6|1078.2|88047
1630927800000|2021-09-06 11:30:00|1079.6|1079|1080.2|1079.8|1080.8|1080.6|1079.6|1079|72299
1630928100000|2021-09-06 11:35:00|1080|1080|1079.8|1079.6|1080.8|1080.4|1079.8|1079.6|28593
1630928400000|2021-09-06 11:40:00|1080|1079.4|1079|1078.6|1080|1079.6|1079|1078.6|64523
1630928700000|2021-09-06 11:45:00|1079.2|1078.8|1079.8|1079.4|1079.8|1079.6|1079|1078.8|10565
1630929000000|2021-09-06 11:50:00|1079.6|1079.6|1078.8|1078.4|1079.8|1079.6|1078.2|1077.8|16706
1630929300000|2021-09-06 11:55:00|1079|1078.6|1079.2|1079|1079.4|1079.2|1079|1078.6|11818
1630929600000|2021-09-06 12:00:00|1079|1078.8|1079.4|1079|1080.2|1080|1079|1078.6|131652
1630929900000|2021-09-06 12:05:00|1079.2|1078.8|1078|1077.6|1079.2|1079|1077.8|1077.4|44362
1630930200000|2021-09-06 12:10:00|1078.2|1077.8|1079|1078.6|1079.4|1079|1078|1077.6|16585
1630930500000|2021-09-06 12:15:00|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|20490
1630930800000|2021-09-06 12:20:00|1079|1078.6|1078.8|1078.4|1079.8|1079.4|1078.4|1078.2|14851
1630931100000|2021-09-06 12:25:00|1078.6|1078.6|1078.4|1078|1079|1078.6|1078.2|1078|15747
1630931400000|2021-09-06 12:30:00|1078.2|1078.2|1078|1077.6|1078.6|1078.4|1077.4|1077|29321
1630931700000|2021-09-06 12:35:00|1077.8|1077.4|1077.4|1077.2|1078|1077.8|1077.2|1077|42430
1630932000000|2021-09-06 12:40:00|1077.6|1077.4|1077.2|1076.8|1077.6|1077.4|1076.4|1076|46502
1630932300000|2021-09-06 12:45:00|1077|1076.6|1077.6|1077.2|1077.6|1077.2|1076.8|1076.6|8231
1630932600000|2021-09-06 12:50:00|1077.8|1077.4|1078.6|1078.2|1078.6|1078.4|1077.6|1077.2|17685
1630932900000|2021-09-06 12:55:00|1078.4|1078|1077.4|1077|1078.6|1078.2|1077.4|1077|22822
1630933200000|2021-09-06 13:00:00|1077.6|1077.2|1077.8|1077.4|1078|1077.8|1077.2|1076.8|6113
1630933500000|2021-09-06 13:05:00|1077.6|1077.2|1077.6|1077.4|1078|1077.8|1077.4|1077.2|8695
1630933800000|2021-09-06 13:10:00|1077.8|1077.6|1077.4|1077.2|1078|1077.8|1077.2|1077|15470
1630934100000|2021-09-06 13:15:00|1077.6|1077|1077.6|1077.4|1078|1077.6|1077.6|1077|8159
1630934400000|2021-09-06 13:20:00|1077.8|1077.6|1078.4|1078|1078.4|1078.2|1077|1076.8|25545
1630934700000|2021-09-06 13:25:00|1078.6|1078.2|1079.2|1078.8|1079.4|1079|1078.4|1078.2|76675
1630935000000|2021-09-06 13:30:00|1079.4|1079|1078.8|1078.6|1079.6|1079.4|1078.8|1078.6|22930
1630935300000|2021-09-06 13:35:00|1078.6|1078.4|1078.2|1078|1078.8|1078.6|1077.8|1077.6|27026
1630935600000|2021-09-06 13:40:00|1078.4|1078.2|1079.2|1078.8|1079.4|1079.2|1078.2|1078|15030
1630935900000|2021-09-06 13:45:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1078.2|1078|26508
1630936200000|2021-09-06 13:50:00|1079|1078.6|1079.6|1079.2|1079.8|1079.6|1079|1078.6|82252
1630936500000|2021-09-06 13:55:00|1079.8|1079.4|1080|1079.8|1081|1080.8|1079.4|1079.2|55547
1630936800000|2021-09-06 14:00:00|1080.2|1080|1080.4|1080|1082|1081.6|1080.2|1080|86318
1630937100000|2021-09-06 14:05:00|1080.6|1080.2|1082.2|1081.8|1082.2|1082|1080.6|1080.2|80753
1630937400000|2021-09-06 14:10:00|1082|1081.6|1081.4|1081.2|1082.2|1081.8|1081.4|1081.2|22500
1630937700000|2021-09-06 14:15:00|1081.6|1081.4|1081.4|1081|1081.8|1081.6|1081.2|1081|11580
1630938000000|2021-09-06 14:20:00|1081.2|1081.2|1081.8|1081.6|1082.2|1081.8|1081|1080.8|84607
1630938300000|2021-09-06 14:25:00|1082|1081.8|1083.2|1082.8|1083.6|1083.4|1082|1081.8|186189
1630938600000|2021-09-06 14:30:00|1083|1083|1083.2|1082.8|1083.6|1083.4|1083|1082.6|102708
1630938900000|2021-09-06 14:35:00|1083.4|1083|1082.8|1082.6|1083.4|1083.2|1082.6|1082.4|36825
1630939200000|2021-09-06 14:40:00|1082.6|1082.4|1081.4|1081.2|1082.6|1082.4|1081.4|1081|84060
1630939500000|2021-09-06 14:45:00|1081.2|1081|1080.8|1080.6|1081.8|1081.6|1080.8|1080.4|24449
1630939800000|2021-09-06 14:50:00|1081|1080.8|1081|1080.6|1081|1080.8|1080.2|1080|26113
1630940100000|2021-09-06 14:55:00|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.2|1080|13703
1630940400000|2021-09-06 15:00:00|1080.8|1080.6|1081|1080.8|1081.2|1080.8|1080.2|1080|34441
1630940700000|2021-09-06 15:05:00|1080.8|1080.6|1079|1078.6|1081.2|1081|1078.8|1078.6|19678
1630941000000|2021-09-06 15:10:00|1078.8|1078.8|1077.2|1077|1079.2|1078.8|1076.4|1076|93128
1630941300000|2021-09-06 15:15:00|1077|1076.8|1078.2|1078|1078.4|1078.2|1076.8|1076.6|41192
1630941600000|2021-09-06 15:20:00|1078.4|1077.8|1078.2|1077.8|1078.8|1078.4|1077.6|1077.4|21228
1630941900000|2021-09-06 15:25:00|1078.4|1078|1077.8|1077.4|1078.4|1078|1076.2|1076|104581
1630998000000|2021-09-07 07:00:00|1076|1075|1075.4|1074.6|1077|1076|1072.8|1072|0
1630998300000|2021-09-07 07:05:00|1075.6|1074.8|1077|1076.6|1077.2|1076.8|1073.6|1073|0
1630998600000|2021-09-07 07:10:00|1076.8|1076.4|1075.4|1074.8|1078.4|1077.8|1074.6|1074|0
1630998900000|2021-09-07 07:15:00|1075.2|1074.6|1074.8|1074.6|1075.8|1075.4|1074.4|1073.8|0
1630999200000|2021-09-07 07:20:00|1074.6|1074.4|1075|1074.4|1075.4|1075.2|1072.2|1071.8|0
1630999500000|2021-09-07 07:25:00|1075.2|1074.6|1077.4|1077|1078|1077.6|1075|1074.4|0
1630999800000|2021-09-07 07:30:00|1077.6|1076.8|1076.6|1076.2|1077.6|1077.4|1076.2|1075.8|0
1631000100000|2021-09-07 07:35:00|1076.8|1076.4|1078.4|1078|1079.6|1079.2|1076.2|1076|0
1631000400000|2021-09-07 07:40:00|1078.6|1078.2|1077.6|1077.2|1078.8|1078.4|1077.2|1077|0
1631000700000|2021-09-07 07:45:00|1077.4|1077|1079.4|1079|1079.6|1079.2|1077.4|1077|0
1631001000000|2021-09-07 07:50:00|1079.6|1079.2|1078.8|1078.6|1079.8|1079.6|1078.2|1078|0
1631001300000|2021-09-07 07:55:00|1078.6|1078.4|1079.8|1079.2|1080.4|1080|1078.4|1077.8|0
1631001600000|2021-09-07 08:00:00|1079.6|1079|1079.8|1079.4|1080|1079.8|1079|1078.6|0
1631001900000|2021-09-07 08:05:00|1080|1079.6|1079.8|1079.4|1080|1079.8|1077.4|1077|0
1631002200000|2021-09-07 08:10:00|1079.6|1079.2|1083.8|1083.4|1084|1083.6|1079|1078.6|0
1631002500000|2021-09-07 08:15:00|1084|1083.2|1082.8|1082.4|1084.2|1083.8|1082.2|1082|0
1631002800000|2021-09-07 08:20:00|1083|1082.6|1081.8|1081.4|1083.4|1082.8|1081.2|1080.8|0
1631003100000|2021-09-07 08:25:00|1081.6|1081.2|1083.4|1082.8|1083.6|1083.4|1081.4|1081|0
1631003400000|2021-09-07 08:30:00|1083.2|1083|1081.4|1081|1084|1083.6|1081.2|1081|0
1631003700000|2021-09-07 08:35:00|1081.6|1081.2|1082|1081.8|1082.6|1082.4|1081.4|1081.2|0
1631004000000|2021-09-07 08:40:00|1082.2|1082|1081.8|1081.6|1082.2|1082|1080.6|1080.4|0
1631004300000|2021-09-07 08:45:00|1081.6|1081.4|1082.2|1081.8|1082.6|1082.2|1081.2|1081|0
1631004600000|2021-09-07 08:50:00|1082|1081.6|1082|1081.6|1082.6|1082.4|1081.2|1081|0
1631004900000|2021-09-07 08:55:00|1082.2|1081.8|1084|1083.6|1084|1083.8|1081.6|1081.4|0
1631005200000|2021-09-07 09:00:00|1083.8|1083.8|1084.6|1084|1084.6|1084.4|1082.4|1082.2|0
1631005500000|2021-09-07 09:05:00|1084.4|1084.4|1083.2|1082.8|1084.8|1084.6|1082.6|1082.2|0
1631005800000|2021-09-07 09:10:00|1083|1083|1083.2|1082.6|1083.2|1083|1081.2|1081|0
1631006100000|2021-09-07 09:15:00|1083|1082.8|1084.2|1083.8|1084.4|1084|1082.8|1082.4|0
1631006400000|2021-09-07 09:20:00|1084.4|1084|1083.8|1083.4|1085|1084.8|1083.6|1083.2|0
1631006700000|2021-09-07 09:25:00|1084|1083.6|1085.6|1085.2|1085.8|1085.6|1083.6|1083.4|0
1631007000000|2021-09-07 09:30:00|1085.4|1085|1084.8|1084.4|1085.6|1085.4|1084.4|1083.8|0
1631007300000|2021-09-07 09:35:00|1085|1084.6|1085.8|1085.4|1086|1085.6|1084.4|1084.2|0
1631007600000|2021-09-07 09:40:00|1085.6|1085.2|1085.4|1085|1085.8|1085.6|1085.2|1085|0
1631007900000|2021-09-07 09:45:00|1085.2|1085.2|1083|1082.6|1085.6|1085.2|1082.8|1082.4|0
1631008200000|2021-09-07 09:50:00|1082.8|1082.4|1083.8|1083.4|1084.2|1083.8|1082.6|1082.2|0
1631008500000|2021-09-07 09:55:00|1083.6|1083.2|1082.8|1082.2|1083.8|1083.4|1082.4|1082.2|0
1631008800000|2021-09-07 10:00:00|1082.6|1082.4|1082.8|1082.4|1083.2|1082.8|1081.6|1081.2|0
1631009100000|2021-09-07 10:05:00|1082.6|1082.6|1082.8|1082.4|1084.2|1083.8|1082.2|1082|0
1631009400000|2021-09-07 10:10:00|1083|1082.6|1082.2|1081.6|1083|1082.6|1081.6|1081.2|0
1631009700000|2021-09-07 10:15:00|1082|1081.8|1082.8|1082.6|1083|1082.8|1081.8|1081.6|0
1631010000000|2021-09-07 10:20:00|1083|1082.8|1082.8|1082.6|1083.6|1083.4|1082.6|1082.2|0
1631010300000|2021-09-07 10:25:00|1083|1082.8|1082|1081.8|1083.6|1083.4|1081.2|1080.8|0
1631010600000|2021-09-07 10:30:00|1081.8|1081.6|1081.6|1081.2|1082.4|1082.2|1081.4|1081|0
1631010900000|2021-09-07 10:35:00|1081.8|1081.4|1082.4|1082.2|1082.8|1082.4|1081|1080.6|0
1631011200000|2021-09-07 10:40:00|1082.6|1082|1081.6|1081.2|1082.6|1082.2|1081.2|1080.8|0
1631011500000|2021-09-07 10:45:00|1081.4|1081.4|1081|1080.6|1081.8|1081.4|1080.8|1080.4|0
1631011800000|2021-09-07 10:50:00|1080.8|1080.4|1079.8|1079.6|1080.8|1080.4|1079.4|1078.8|0
1631012100000|2021-09-07 10:55:00|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079.2|0
1631012400000|2021-09-07 11:00:00|1079.6|1079|1079.2|1079|1079.6|1079.2|1078.8|1078.4|0
1631012700000|2021-09-07 11:05:00|1079|1078.8|1079.8|1079.4|1080|1079.6|1078.8|1078.2|0
1631013000000|2021-09-07 11:10:00|1079.6|1079.2|1079.6|1079.4|1080|1079.6|1079|1078.6|0
1631013300000|2021-09-07 11:15:00|1079.8|1079.2|1080.2|1080|1080.8|1080.4|1079.4|1079.2|0
1631013600000|2021-09-07 11:20:00|1080.4|1080.2|1081.6|1081.2|1081.8|1081.6|1080.4|1080|0
1631013900000|2021-09-07 11:25:00|1081.4|1081.4|1081.8|1081.4|1082.2|1081.8|1081|1080.6|0
1631014200000|2021-09-07 11:30:00|1081.6|1081.6|1081.4|1081.2|1081.8|1081.6|1081|1080.6|0
1631014500000|2021-09-07 11:35:00|1081.6|1081.4|1081.8|1081.6|1082.2|1082|1081.4|1081.2|0
1631014800000|2021-09-07 11:40:00|1081.6|1081.4|1083|1082.6|1083.4|1083|1081.2|1080.8|0
1631015100000|2021-09-07 11:45:00|1083.2|1082.8|1082.4|1082|1083.2|1083|1082.4|1082|0
1631015400000|2021-09-07 11:50:00|1082.2|1081.8|1082.2|1082|1082.4|1082.2|1081.6|1081.2|0
1631015700000|2021-09-07 11:55:00|1082.4|1081.8|1081.6|1081.2|1082.4|1082.2|1081.4|1081.2|0
1631016000000|2021-09-07 12:00:00|1081.4|1081.4|1079.4|1079.2|1081.4|1081.4|1079.4|1079|0
1631016300000|2021-09-07 12:05:00|1079.6|1079|1079.2|1078.8|1080.4|1080|1078.8|1078.4|0
1631016600000|2021-09-07 12:10:00|1079.4|1079|1079.8|1079.4|1080.2|1079.8|1079.2|1078.8|0
1631016900000|2021-09-07 12:15:00|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079|1078.6|0
1631017200000|2021-09-07 12:20:00|1079.8|1079.4|1080.2|1079.6|1080.2|1079.8|1079|1078.6|0
1631017500000|2021-09-07 12:25:00|1080|1079.8|1081.6|1081.2|1081.6|1081.4|1079.8|1079.6|0
1631017800000|2021-09-07 12:30:00|1081.4|1081|1081.6|1081.4|1083.2|1082.8|1081.4|1081|0
1631018100000|2021-09-07 12:35:00|1081.8|1081.6|1083.4|1083.2|1083.4|1083.2|1081.6|1081.4|0
1631018400000|2021-09-07 12:40:00|1083.6|1083|1082.4|1082|1083.8|1083.4|1081.8|1081.4|0
1631018700000|2021-09-07 12:45:00|1082.6|1082.2|1081.6|1081.4|1082.8|1082.4|1081.6|1081.4|0
1631019000000|2021-09-07 12:50:00|1081.4|1081.2|1082.6|1082.4|1083|1082.6|1081|1080.6|0
1631019300000|2021-09-07 12:55:00|1082.8|1082.6|1081.6|1081.4|1083.4|1083|1081.6|1081.2|0
1631019600000|2021-09-07 13:00:00|1081.8|1081.2|1080.4|1080|1081.8|1081.6|1080.2|1079.8|0
1631019900000|2021-09-07 13:05:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1079.2|1078.8|0
1631020200000|2021-09-07 13:10:00|1080.4|1080|1079|1078.8|1080.6|1080|1078.8|1078.6|0
1631020500000|2021-09-07 13:15:00|1078.8|1078.6|1079.6|1079.4|1079.8|1079.4|1078.4|1078|0
1631020800000|2021-09-07 13:20:00|1079.4|1079.2|1077.4|1077|1079.6|1079.2|1077.2|1077|0
1631021100000|2021-09-07 13:25:00|1077.2|1077.2|1077.6|1077.2|1078.4|1078.2|1076.8|1076.6|0
1631021400000|2021-09-07 13:30:00|1077.4|1077|1077.4|1077|1079|1078.8|1076.2|1075.8|0
1631021700000|2021-09-07 13:35:00|1077.6|1077.2|1078|1077.6|1079|1078.8|1076.2|1075.8|0
1631022000000|2021-09-07 13:40:00|1077.8|1077.4|1078.2|1077.8|1078.4|1078|1076.2|1075.8|0
1631022300000|2021-09-07 13:45:00|1078|1077.6|1082|1081.8|1082|1081.8|1077.6|1077.2|0
1631022600000|2021-09-07 13:50:00|1081.8|1081.6|1082.6|1082.2|1084.2|1083.8|1081.2|1080.8|0
1631022900000|2021-09-07 13:55:00|1082.4|1082|1082.2|1081.8|1083.4|1083.2|1081.4|1081.2|0
1631023200000|2021-09-07 14:00:00|1082|1081.6|1085.6|1085.2|1085.6|1085.2|1081.4|1081.2|0
1631023500000|2021-09-07 14:05:00|1085.4|1085|1085.4|1085|1086|1085.8|1084|1083.4|0
1631023800000|2021-09-07 14:10:00|1085.2|1084.8|1085.8|1085.4|1087.2|1086.8|1084.6|1084.4|0
1631024100000|2021-09-07 14:15:00|1086|1085.6|1086|1085.8|1087.2|1086.8|1085.8|1085.4|0
1631024400000|2021-09-07 14:20:00|1085.8|1085.6|1084.8|1084.4|1086.8|1086.4|1084|1083.6|0
1631024700000|2021-09-07 14:25:00|1085|1084.6|1086.8|1086.4|1087.8|1087.4|1084.2|1083.8|0
1631025000000|2021-09-07 14:30:00|1086.6|1086.2|1084.4|1084|1086.8|1086.2|1084.2|1084|0
1631025300000|2021-09-07 14:35:00|1084.2|1084.2|1084|1083.6|1085|1084.8|1083.6|1083.2|0
1631025600000|2021-09-07 14:40:00|1084.2|1083.8|1084.8|1084.4|1084.8|1084.6|1082.8|1082.4|0
1631025900000|2021-09-07 14:45:00|1084.6|1084.6|1085.2|1084.8|1085.4|1085|1084|1083.8|0
1631026200000|2021-09-07 14:50:00|1085|1084.6|1085.8|1085.2|1086|1085.8|1084.6|1084.4|0
1631026500000|2021-09-07 14:55:00|1085.6|1085|1086.4|1086.2|1086.8|1086.6|1085.4|1085|0
1631026800000|2021-09-07 15:00:00|1086.2|1086|1084.8|1084.4|1086.4|1086.2|1084.2|1084|0
1631027100000|2021-09-07 15:05:00|1084.6|1084.2|1083.2|1082.8|1084.8|1084.4|1083|1082.8|0
1631027400000|2021-09-07 15:10:00|1083|1083|1085.2|1085|1085.4|1085.2|1082.6|1082.2|0
1631027700000|2021-09-07 15:15:00|1085|1084.8|1085.4|1085.2|1085.4|1085.2|1084|1083.8|0
1631028000000|2021-09-07 15:20:00|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1084.6|1084.4|0
1631028300000|2021-09-07 15:25:00|1085.8|1085.4|1085.4|1085|1086|1085.8|1085|1084.6|0
1631084400000|2021-09-08 07:00:00|1078.2|1076.6|1075.2|1074.4|1079.4|1078.4|1074.4|1073.8|0
1631084700000|2021-09-08 07:05:00|1075|1074|1076.8|1076.2|1078|1077.4|1071.2|1070.4|0
1631085000000|2021-09-08 07:10:00|1077|1076.4|1075.8|1075.2|1078|1077.8|1075|1074.4|0
1631085300000|2021-09-08 07:15:00|1075.6|1075|1075.2|1074.8|1077.6|1077.2|1074.2|1073.6|0
1631085600000|2021-09-08 07:20:00|1075|1074.6|1071.6|1071.2|1075.8|1075.6|1070.8|1070.4|0
1631085900000|2021-09-08 07:25:00|1071.8|1070.8|1071.2|1070.8|1071.8|1071.6|1069|1068.6|0
1631086200000|2021-09-08 07:30:00|1071|1070.6|1072.2|1071.8|1073.4|1072.4|1069.2|1068.8|0
1631086500000|2021-09-08 07:35:00|1072|1072|1075.8|1075.6|1076.4|1076|1071.2|1070.8|0
1631086800000|2021-09-08 07:40:00|1076|1075.8|1075|1074.8|1076.4|1076|1073.2|1072.8|0
1631087100000|2021-09-08 07:45:00|1075.2|1075|1074.4|1074.2|1075.4|1075|1071.8|1071.6|0
1631087400000|2021-09-08 07:50:00|1074.6|1074|1076|1075.4|1076.2|1076|1072.4|1072.2|0
1631087700000|2021-09-08 07:55:00|1076.2|1075.6|1075.8|1075.4|1077|1076.4|1075|1074.4|0
1631088000000|2021-09-08 08:00:00|1075.6|1075.2|1075.6|1075.2|1076.4|1076.2|1073|1072.6|0
1631088300000|2021-09-08 08:05:00|1075.8|1075.4|1074.2|1073.8|1076|1075.6|1072.4|1072|0
1631088600000|2021-09-08 08:10:00|1074.4|1074|1072.4|1072|1074.4|1074|1072.2|1072|0
1631088900000|2021-09-08 08:15:00|1072.2|1072.2|1070.8|1070.4|1073|1072.8|1070.8|1070.4|0
1631089200000|2021-09-08 08:20:00|1070.6|1070.2|1071.4|1071|1072.2|1071.8|1070.2|1069.8|0
1631089500000|2021-09-08 08:25:00|1071.2|1070.8|1071.4|1071.2|1072.2|1072|1068.6|1068.2|0
1631089800000|2021-09-08 08:30:00|1071.2|1071|1068.8|1068.2|1071.4|1071|1068.2|1067.8|0
1631090100000|2021-09-08 08:35:00|1068.6|1068|1070.4|1070|1070.4|1070|1066.6|1066.4|0
1631090400000|2021-09-08 08:40:00|1070.6|1070.2|1072|1071.6|1072|1071.6|1069.6|1069|0
1631090700000|2021-09-08 08:45:00|1072.2|1071.8|1070.4|1070|1072.4|1072.2|1070|1069.8|0
1631091000000|2021-09-08 08:50:00|1070.6|1069.8|1070|1069.4|1070.8|1070.6|1069|1068.6|0
1631091300000|2021-09-08 08:55:00|1069.8|1069.6|1069|1068.6|1070|1069.8|1068.8|1068.4|0
1631091600000|2021-09-08 09:00:00|1068.8|1068.4|1069.2|1069|1070|1069.6|1067.8|1067.4|0
1631091900000|2021-09-08 09:05:00|1069.4|1069.2|1070.4|1070|1070.8|1070.4|1069|1068.8|0
1631092200000|2021-09-08 09:10:00|1070.2|1069.8|1070.6|1070.2|1070.6|1070.2|1069.4|1069.2|0
1631092500000|2021-09-08 09:15:00|1070.4|1070|1069.6|1069.2|1070.4|1070|1068.6|1068.4|0
1631092800000|2021-09-08 09:20:00|1069.4|1069|1070.8|1070.6|1070.8|1070.6|1068.6|1068.2|0
1631093100000|2021-09-08 09:25:00|1071|1070.8|1073|1072.6|1073|1072.6|1071|1070.6|0
1631093400000|2021-09-08 09:30:00|1072.8|1072.8|1075|1074.6|1075.6|1075.2|1072.8|1072.6|0
1631093700000|2021-09-08 09:35:00|1075.2|1074.8|1075.4|1074.8|1076.8|1076.4|1074.6|1074.2|0
1631094000000|2021-09-08 09:40:00|1075.2|1075|1076.6|1076|1076.6|1076.4|1075|1074.8|0
1631094300000|2021-09-08 09:45:00|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1075.6|1075.4|0
1631094600000|2021-09-08 09:50:00|1077|1076.6|1078.4|1078.2|1078.6|1078.2|1076.6|1076.2|0
1631094900000|2021-09-08 09:55:00|1078.6|1078.4|1081|1080.8|1081.6|1081.2|1078.6|1078.4|0
1631095200000|2021-09-08 10:00:00|1081.2|1081|1080.4|1080|1082.2|1081.6|1079.8|1079.4|0
1631095500000|2021-09-08 10:05:00|1080.2|1079.8|1081|1080.6|1081.6|1081.4|1079.6|1079.4|0
1631095800000|2021-09-08 10:10:00|1080.8|1080.8|1079.6|1079|1081|1080.8|1079.4|1079|0
1631096100000|2021-09-08 10:15:00|1079.4|1079.2|1079.6|1079.2|1080.6|1080.4|1078.8|1078.6|0
1631096400000|2021-09-08 10:20:00|1079.4|1079|1080.8|1080.6|1081|1080.8|1079.2|1079|0
1631096700000|2021-09-08 10:25:00|1081|1080.4|1081.8|1081.4|1082.2|1082|1080.4|1080|0
1631097000000|2021-09-08 10:30:00|1082|1081.6|1081.8|1081.4|1083|1082.8|1080.8|1080.4|0
1631097300000|2021-09-08 10:35:00|1081.6|1081.2|1083.6|1083.2|1083.8|1083.4|1081.6|1081.2|0
1631097600000|2021-09-08 10:40:00|1083.8|1083.4|1084.4|1084|1084.8|1084.6|1083.6|1083.2|0
1631097900000|2021-09-08 10:45:00|1084.2|1083.8|1085.8|1085.4|1085.8|1085.6|1083.8|1083.6|0
1631098200000|2021-09-08 10:50:00|1086|1085.6|1087.4|1087|1088|1087.8|1085.8|1085.4|0
1631098500000|2021-09-08 10:55:00|1087.6|1087.2|1087|1086.6|1087.6|1087.4|1086.6|1086|0
1631098800000|2021-09-08 11:00:00|1086.8|1086.4|1086.8|1086.4|1088|1087.4|1086|1085.8|0
1631099100000|2021-09-08 11:05:00|1086.6|1086.6|1087|1086.8|1087.4|1087|1086|1085.6|0
1631099400000|2021-09-08 11:10:00|1087.2|1087|1088.8|1088.6|1088.8|1088.6|1086.4|1086.2|0
1631099700000|2021-09-08 11:15:00|1089|1088.8|1088|1087.8|1089|1088.8|1086.4|1086.2|0
1631100000000|2021-09-08 11:20:00|1088.2|1088|1088.4|1088|1088.6|1088.4|1087|1086.6|0
1631100300000|2021-09-08 11:25:00|1088.6|1088.2|1086.8|1086.6|1088.6|1088.2|1086.8|1086.4|0
1631100600000|2021-09-08 11:30:00|1086.6|1086.4|1084.4|1084.2|1086.6|1086.4|1084.2|1084|0
1631100900000|2021-09-08 11:35:00|1084.2|1084|1087|1086.4|1087|1086.6|1084.2|1084|0
1631101200000|2021-09-08 11:40:00|1086.8|1086.6|1086.6|1086.2|1087|1086.8|1086|1085.8|0
1631101500000|2021-09-08 11:45:00|1086.8|1086.4|1087.2|1086.8|1087.2|1087|1086|1085.8|0
1631101800000|2021-09-08 11:50:00|1087|1086.6|1086.4|1086|1087|1086.6|1086|1085.6|0
1631102100000|2021-09-08 11:55:00|1086.2|1085.8|1085.4|1085|1086.6|1086.2|1085.4|1085|0
1631102400000|2021-09-08 12:00:00|1085.6|1085.2|1084.8|1084.4|1086|1085.8|1084.8|1084.4|0
1631102700000|2021-09-08 12:05:00|1084.6|1084.6|1081.4|1081|1086|1085.6|1081.4|1081|0
1631103000000|2021-09-08 12:10:00|1081.6|1081.2|1081.2|1080.8|1082.6|1082.2|1080.6|1080.2|0
1631103300000|2021-09-08 12:15:00|1081|1080.6|1080.4|1080.2|1081|1080.8|1079.6|1079.2|0
1631103600000|2021-09-08 12:20:00|1080.6|1080|1080.8|1080.4|1081.6|1081.4|1080|1079.8|0
1631103900000|2021-09-08 12:25:00|1080.6|1080.2|1081.8|1081.6|1082.6|1082.2|1080|1079.6|0
1631104200000|2021-09-08 12:30:00|1082|1081.4|1082|1081.8|1083.2|1082.8|1081.6|1081.2|0
1631104500000|2021-09-08 12:35:00|1082.2|1081.6|1082.6|1082.2|1082.6|1082.4|1080.4|1080|0
1631104800000|2021-09-08 12:40:00|1082.4|1082.4|1083.8|1083.4|1083.8|1083.4|1081|1080.6|0
1631105100000|2021-09-08 12:45:00|1083.6|1083.2|1084.2|1083.8|1084.8|1084.4|1083|1082.8|0
1631105400000|2021-09-08 12:50:00|1084|1084|1082.8|1082.4|1084.6|1084.2|1081.6|1081.2|0
1631105700000|2021-09-08 12:55:00|1083|1082.2|1084.4|1084.2|1084.6|1084.2|1082.4|1082.2|0
1631106000000|2021-09-08 13:00:00|1084.2|1084|1086.2|1085.8|1086.6|1086.2|1084|1083.8|0
1631106300000|2021-09-08 13:05:00|1086.4|1086|1085.6|1085.2|1086.4|1086|1084.8|1084.4|0
1631106600000|2021-09-08 13:10:00|1085.4|1085.4|1084.8|1084.4|1086|1085.8|1084.4|1084|0
1631106900000|2021-09-08 13:15:00|1084.6|1084.6|1085.4|1085.2|1085.4|1085.2|1084|1083.6|0
1631107200000|2021-09-08 13:20:00|1085.6|1085.4|1086.6|1086|1086.8|1086.4|1085|1084.8|0
1631107500000|2021-09-08 13:25:00|1086.4|1086.2|1088.2|1087.8|1088.8|1088.6|1086.4|1086|0
1631107800000|2021-09-08 13:30:00|1088.4|1088|1086.2|1085.6|1088.4|1088|1084.6|1084.4|0
1631108100000|2021-09-08 13:35:00|1086.4|1085.8|1089.2|1088.8|1089.2|1089|1086.4|1085.8|0
1631108400000|2021-09-08 13:40:00|1089.4|1089.2|1089.2|1088.8|1090.6|1090.2|1088.8|1088.4|0
1631108700000|2021-09-08 13:45:00|1089.4|1089|1091.4|1091.2|1092.6|1092|1089.2|1089|0
1631109000000|2021-09-08 13:50:00|1091.6|1091|1088.8|1088.4|1091.8|1091.4|1088.2|1088|0
1631109300000|2021-09-08 13:55:00|1088.6|1088.2|1087.4|1087|1089.8|1089.6|1087.2|1086.8|0
1631109600000|2021-09-08 14:00:00|1087.6|1087.2|1086.2|1085.8|1089.6|1089.4|1085.8|1085.4|0
1631109900000|2021-09-08 14:05:00|1086|1085.6|1087|1086.8|1087.4|1087|1084.2|1084|0
1631110200000|2021-09-08 14:10:00|1087.2|1087|1086.6|1086.2|1087.4|1087|1084|1083.6|0
1631110500000|2021-09-08 14:15:00|1086.4|1086|1087.4|1086.8|1087.6|1087.2|1084|1083.6|0
1631110800000|2021-09-08 14:20:00|1087.6|1087|1087|1086.8|1087.8|1087.4|1085.6|1085.2|0
1631111100000|2021-09-08 14:25:00|1086.8|1086.6|1084.6|1084.4|1087|1086.6|1084.2|1083.8|0
1631111400000|2021-09-08 14:30:00|1084.4|1084.2|1083|1082.4|1084.6|1084.2|1082.6|1082.4|0
1631111700000|2021-09-08 14:35:00|1083.2|1082.6|1080.8|1080.4|1083.4|1083|1079.6|1079|0
1631112000000|2021-09-08 14:40:00|1080.6|1080|1079.6|1079.2|1080.6|1080.2|1078.8|1078.4|0
1631112300000|2021-09-08 14:45:00|1079.4|1079|1081.6|1081.2|1081.6|1081.2|1078.4|1078|0
1631112600000|2021-09-08 14:50:00|1081.4|1081|1076.4|1076.2|1081.6|1081|1076|1075.8|0
1631112900000|2021-09-08 14:55:00|1076.6|1076|1077.8|1077.4|1078.6|1078.2|1075.6|1075.2|0
1631113200000|2021-09-08 15:00:00|1077.6|1077.2|1079|1078.6|1079.2|1078.8|1076.8|1076.6|0
1631113500000|2021-09-08 15:05:00|1078.8|1078.8|1077.6|1077.4|1079.8|1079.2|1077.6|1077.2|0
1631113800000|2021-09-08 15:10:00|1077.8|1077.6|1078.2|1078|1079|1078.6|1077.6|1077.4|0
1631114100000|2021-09-08 15:15:00|1078.4|1078.2|1082|1081.8|1082|1081.8|1078.4|1078|70441
1631114400000|2021-09-08 15:20:00|1082.2|1082|1082|1081.8|1082.4|1082|1080.8|1080.6|44199
1631114700000|2021-09-08 15:25:00|1081.8|1081.6|1080.8|1080.2|1083.4|1083|1080.6|1080.2|95737
1631170800000|2021-09-09 07:00:00|1073.2|1071|1066.6|1065.6|1073.2|1071|1064.2|1063.2|0
1631171100000|2021-09-09 07:05:00|1066.8|1065.8|1063.8|1063.2|1067.8|1067|1062|1061|0
1631171400000|2021-09-09 07:10:00|1063.6|1063|1065.8|1065.2|1067.6|1067.4|1062.2|1061.6|0
1631171700000|2021-09-09 07:15:00|1066|1065.4|1066|1065.4|1067.6|1067.2|1065.2|1065|0
1631172000000|2021-09-09 07:20:00|1065.8|1065.2|1066.6|1066|1067|1066.8|1064.6|1064.4|0
1631172300000|2021-09-09 07:25:00|1066.4|1066.2|1064.2|1063.8|1066.4|1066.2|1062.8|1062.6|0
1631172600000|2021-09-09 07:30:00|1064.4|1064|1063.4|1063.2|1064.8|1064.4|1062.6|1062.4|0
1631172900000|2021-09-09 07:35:00|1063.8|1063.4|1059.4|1059|1063.8|1063.6|1059|1058.6|0
1631173200000|2021-09-09 07:40:00|1059.2|1059.2|1057.2|1057|1059.6|1059.2|1056.4|1055.8|0
1631173500000|2021-09-09 07:45:00|1057|1056.8|1058.4|1058|1060|1059.8|1056.2|1055.8|0
1631173800000|2021-09-09 07:50:00|1058.2|1057.8|1064|1063.6|1064.2|1063.6|1056.8|1056.2|0
1631174100000|2021-09-09 07:55:00|1063.8|1063.4|1063|1062.4|1064.4|1064.2|1061.6|1061|0
1631174400000|2021-09-09 08:00:00|1062.8|1062.6|1064|1063.6|1064.4|1064|1062.6|1062.2|0
1631174700000|2021-09-09 08:05:00|1063.8|1063.8|1063.8|1063.2|1064.8|1064.6|1062.6|1062.2|0
1631175000000|2021-09-09 08:10:00|1063.6|1063.4|1065|1064.6|1065.2|1064.8|1063.2|1063|0
1631175300000|2021-09-09 08:15:00|1064.8|1064.8|1066|1065.6|1066.4|1066|1064|1063.6|0
1631175600000|2021-09-09 08:20:00|1066.2|1065.8|1064.4|1064.2|1066.2|1065.8|1063.6|1063.2|0
1631175900000|2021-09-09 08:25:00|1064.2|1064|1064.4|1064.2|1064.6|1064.4|1064|1063.8|0
1631176200000|2021-09-09 08:30:00|1064.2|1064|1063.6|1063.4|1064.4|1064.2|1063|1062.6|0
1631176500000|2021-09-09 08:35:00|1063.8|1063.6|1062.6|1062.4|1064.2|1064|1062.6|1062.2|0
1631176800000|2021-09-09 08:40:00|1062.4|1062.2|1062.6|1062.2|1063.2|1063|1062|1061.6|0
1631177100000|2021-09-09 08:45:00|1062.8|1062.4|1061.6|1061.4|1064.2|1063.8|1061.4|1061|0
1631177400000|2021-09-09 08:50:00|1061.4|1061.2|1061.6|1061.4|1062|1061.8|1061|1060.6|0
1631177700000|2021-09-09 08:55:00|1061.8|1061.6|1061.6|1061.2|1062.2|1062|1061.2|1060.8|0
1631178000000|2021-09-09 09:00:00|1061.4|1061|1059.6|1059.2|1061.6|1061|1058.8|1058.4|0
1631178300000|2021-09-09 09:05:00|1059.4|1059.4|1061|1060.6|1061|1060.8|1059|1058.6|0
1631178600000|2021-09-09 09:10:00|1060.8|1060.4|1061.8|1061.6|1062.2|1061.8|1060.2|1059.8|0
1631178900000|2021-09-09 09:15:00|1061.6|1061.4|1062.4|1062.2|1062.8|1062.6|1061.6|1061.4|0
1631179200000|2021-09-09 09:20:00|1062.2|1062|1062.2|1062|1062.4|1062|1061.4|1061.2|0
1631179500000|2021-09-09 09:25:00|1062|1061.8|1063.6|1063.2|1064|1063.8|1061.8|1061.6|0
1631179800000|2021-09-09 09:30:00|1063.4|1063|1065|1064.4|1065.8|1065.4|1062.8|1062.6|0
1631180100000|2021-09-09 09:35:00|1064.8|1064.6|1065.6|1065.2|1065.6|1065.4|1064.2|1063.8|0
1631180400000|2021-09-09 09:40:00|1065.8|1065.4|1066|1065.6|1066.6|1066.2|1065.4|1065|0
1631180700000|2021-09-09 09:45:00|1065.8|1065.4|1066.4|1066|1067.4|1067|1065.8|1065.4|0
1631181000000|2021-09-09 09:50:00|1066.2|1066.2|1067.8|1067.4|1067.8|1067.4|1066.2|1065.8|0
1631181300000|2021-09-09 09:55:00|1067.6|1067.6|1069.8|1069.4|1070|1069.6|1067.6|1067.6|0
1631181600000|2021-09-09 10:00:00|1069.6|1069.2|1070|1069.6|1070|1069.8|1068.8|1068.4|0
1631181900000|2021-09-09 10:05:00|1069.8|1069.4|1070.8|1070.4|1070.8|1070.4|1068.6|1068.4|0
1631182200000|2021-09-09 10:10:00|1070.6|1070.6|1072.4|1072|1072.8|1072.6|1070.6|1070.4|0
1631182500000|2021-09-09 10:15:00|1072.2|1071.8|1072.4|1072|1072.8|1072.6|1071.8|1071.4|0
1631182800000|2021-09-09 10:20:00|1072.2|1071.8|1072|1071.6|1072.8|1072.4|1071.4|1071.2|0
1631183100000|2021-09-09 10:25:00|1071.8|1071.8|1072.4|1072|1072.4|1072.2|1071.6|1071.4|0
1631183400000|2021-09-09 10:30:00|1072.6|1072.2|1071.8|1071.4|1073|1072.8|1071.6|1071.2|0
1631183700000|2021-09-09 10:35:00|1071.6|1071.2|1070.8|1070.6|1072.2|1071.8|1070.2|1070|0
1631184000000|2021-09-09 10:40:00|1071|1070.4|1070|1069.6|1072|1071.6|1069.8|1069.4|0
1631184300000|2021-09-09 10:45:00|1070.2|1069.8|1069.4|1069|1070.4|1069.8|1069|1068.6|0
1631184600000|2021-09-09 10:50:00|1069.2|1069.2|1069.4|1068.8|1069.8|1069.6|1069|1068.8|0
1631184900000|2021-09-09 10:55:00|1069.2|1069|1069.8|1069.6|1070.6|1070.2|1069.2|1068.8|0
1631185200000|2021-09-09 11:00:00|1070|1069.8|1071|1070.6|1071.4|1070.8|1070|1069.8|0
1631185500000|2021-09-09 11:05:00|1070.8|1070.8|1071.2|1070.8|1071.4|1071.2|1070.4|1070|0
1631185800000|2021-09-09 11:10:00|1071|1070.6|1069.8|1069.6|1071.2|1070.8|1069.4|1069|0
1631186100000|2021-09-09 11:15:00|1070|1069.4|1071.2|1070.8|1071.6|1071.2|1069.8|1069.4|0
1631186400000|2021-09-09 11:20:00|1071|1070.6|1071.6|1071.4|1072|1071.6|1070.8|1070.4|0
1631186700000|2021-09-09 11:25:00|1071.4|1071.2|1070.8|1070.2|1071.6|1071.4|1070|1069.6|0
1631187000000|2021-09-09 11:30:00|1070.6|1070.4|1068.8|1068.4|1070.6|1070.4|1068.8|1068.2|0
1631187300000|2021-09-09 11:35:00|1069|1068.6|1068.2|1068|1069|1068.6|1068|1067.8|0
1631187600000|2021-09-09 11:40:00|1068|1067.8|1066.6|1066.4|1069|1068.8|1066.4|1066|0
1631187900000|2021-09-09 11:45:00|1066.8|1066.6|1073|1072.4|1075.8|1075.6|1066.2|1065.4|0
1631188200000|2021-09-09 11:50:00|1072.8|1072.2|1075.6|1075.2|1076|1075.4|1072.8|1072.2|0
1631188500000|2021-09-09 11:55:00|1075.4|1075|1076.6|1076.2|1076.6|1076.2|1074|1073.6|0
1631188800000|2021-09-09 12:00:00|1076.8|1076.4|1076.4|1076|1077|1076.8|1075.4|1074.8|0
1631189100000|2021-09-09 12:05:00|1076.6|1076.2|1078.6|1078.2|1078.8|1078.4|1076.4|1076|0
1631189400000|2021-09-09 12:10:00|1078.4|1078|1078.4|1078|1080.4|1080|1077.8|1077.4|0
1631189700000|2021-09-09 12:15:00|1078.6|1078.2|1078.4|1078|1079|1078.4|1076.8|1076.4|0
1631190000000|2021-09-09 12:20:00|1078.6|1078.2|1076|1075.4|1079.2|1078.8|1076|1075.4|0
1631190300000|2021-09-09 12:25:00|1076.2|1075.6|1074.8|1074.4|1076.2|1076|1074|1073.6|0
1631190600000|2021-09-09 12:30:00|1075|1074.2|1077|1076.6|1078.4|1078|1075|1074.2|0
1631190900000|2021-09-09 12:35:00|1076.8|1076.4|1077|1076.4|1077.6|1077.2|1076|1075.6|0
1631191200000|2021-09-09 12:40:00|1077.2|1076.6|1075.2|1075|1077.4|1077|1074.8|1074.6|0
1631191500000|2021-09-09 12:45:00|1075.4|1074.8|1077.2|1076.8|1077.4|1077|1074.8|1074.4|0
1631191800000|2021-09-09 12:50:00|1077|1076.6|1076.8|1076.2|1078|1077.6|1075.4|1075|0
1631192100000|2021-09-09 12:55:00|1076.6|1076.4|1076.6|1076.4|1077.4|1077|1075.8|1075.6|0
1631192400000|2021-09-09 13:00:00|1076.4|1076.2|1074.4|1074.2|1076.6|1076.2|1074.4|1074|0
1631192700000|2021-09-09 13:05:00|1074.2|1074|1072.4|1072.2|1074.2|1074|1071.8|1071.2|0
1631193000000|2021-09-09 13:10:00|1072.2|1072|1071.6|1071.2|1072.4|1072|1071|1070.8|0
1631193300000|2021-09-09 13:15:00|1071.4|1071.4|1073|1072.6|1073.4|1073|1070.6|1070.2|0
1631193600000|2021-09-09 13:20:00|1072.8|1072.8|1071.8|1071.4|1073.2|1072.8|1071|1070.6|0
1631193900000|2021-09-09 13:25:00|1071.6|1071.6|1072.4|1072|1072.6|1072.4|1071.2|1070.8|0
1631194200000|2021-09-09 13:30:00|1072.2|1071.8|1076|1075.4|1076|1075.4|1070.2|1070|0
1631194500000|2021-09-09 13:35:00|1075.8|1075.2|1076.8|1076.4|1077|1076.6|1074.6|1074.4|0
1631194800000|2021-09-09 13:40:00|1076.6|1076.2|1077|1076.6|1078.4|1078|1076.2|1075.6|0
1631195100000|2021-09-09 13:45:00|1076.8|1076.4|1075.6|1075|1077|1076.6|1074.8|1074.4|0
1631195400000|2021-09-09 13:50:00|1075.8|1075.2|1078.6|1078.2|1078.8|1078.4|1075.4|1075|0
1631195700000|2021-09-09 13:55:00|1078.8|1078.4|1079.4|1078.8|1080.4|1080|1078.6|1078.2|0
1631196000000|2021-09-09 14:00:00|1079.2|1079|1081.2|1080.8|1081.2|1080.8|1079.2|1079|0
1631196300000|2021-09-09 14:05:00|1081.4|1081|1081.8|1081.6|1082.4|1082.2|1080.8|1080.4|0
1631196600000|2021-09-09 14:10:00|1081.6|1081.4|1083.2|1082.8|1084|1083.6|1080.6|1080.4|0
1631196900000|2021-09-09 14:15:00|1083.4|1083|1083|1082.6|1084.4|1084|1082.8|1082.6|0
1631197200000|2021-09-09 14:20:00|1083.2|1082.8|1084.2|1084|1084.8|1084.6|1082.6|1082.2|0
1631197500000|2021-09-09 14:25:00|1084.4|1084.2|1084|1083.4|1085|1084.6|1083.4|1083|0
1631197800000|2021-09-09 14:30:00|1083.8|1083.6|1084.2|1084|1084.6|1084.4|1083.2|1083|0
1631198100000|2021-09-09 14:35:00|1084|1083.8|1087.6|1087.4|1088|1087.8|1083.8|1083.6|0
1631198400000|2021-09-09 14:40:00|1087.8|1087.2|1087|1086.6|1088|1087.6|1086.4|1086|0
1631198700000|2021-09-09 14:45:00|1087.2|1086.8|1087.2|1086.8|1088.8|1088.6|1086.8|1086.6|0
1631199000000|2021-09-09 14:50:00|1087.4|1087|1088.6|1088.4|1088.6|1088.4|1087.2|1086.8|0
1631199300000|2021-09-09 14:55:00|1088.8|1088.6|1089.4|1089.2|1090.6|1090.4|1088.6|1088.4|0
1631199600000|2021-09-09 15:00:00|1089.6|1089|1089|1088.6|1090|1089.6|1088.4|1088.2|0
1631199900000|2021-09-09 15:05:00|1089.2|1088.8|1089.4|1089|1089.8|1089.4|1088.4|1088.2|0
1631200200000|2021-09-09 15:10:00|1089.2|1089.2|1088.4|1088.2|1089.6|1089.4|1087.6|1087.4|0
1631200500000|2021-09-09 15:15:00|1088.6|1088.4|1085.4|1085.2|1088.6|1088.4|1085.4|1085.2|0
1631200800000|2021-09-09 15:20:00|1085.6|1085.4|1084.6|1084.2|1086.4|1086|1084.4|1084.2|0
1631201100000|2021-09-09 15:25:00|1084.4|1084.4|1082.4|1082.2|1085|1084.6|1082.4|1082|0
1631257200000|2021-09-10 07:00:00|1087|1084.4|1084.8|1083.8|1087|1086.4|1082.6|1082|0
1631257500000|2021-09-10 07:05:00|1084.6|1084|1082|1081.4|1085.2|1084.4|1080.8|1080|0
1631257800000|2021-09-10 07:10:00|1082.2|1081.6|1084.6|1084|1085|1084.4|1081.8|1081.2|0
1631258100000|2021-09-10 07:15:00|1084.4|1084.2|1083.4|1083|1085.4|1085|1082.8|1082.4|0
1631258400000|2021-09-10 07:20:00|1083.2|1082.8|1086.6|1086.2|1087|1086.8|1083|1082.6|0
1631258700000|2021-09-10 07:25:00|1086.4|1085.8|1087.8|1087.4|1088|1087.8|1086.2|1085.8|0
1631259000000|2021-09-10 07:30:00|1087.6|1087.6|1085.8|1085.4|1088|1087.8|1084.8|1084.6|0
1631259300000|2021-09-10 07:35:00|1085.6|1085.2|1087|1086.8|1087.8|1087.6|1085.2|1084.8|0
1631259600000|2021-09-10 07:40:00|1086.8|1086.6|1087.2|1086.8|1087.6|1087.4|1086|1085.6|0
1631259900000|2021-09-10 07:45:00|1087.4|1087|1088.2|1087.8|1088.4|1088|1086.6|1086.4|0
1631260200000|2021-09-10 07:50:00|1087.8|1088|1090.2|1090|1090.8|1090.4|1087.8|1087.6|0
1631260500000|2021-09-10 07:55:00|1090.4|1090.2|1091.6|1091.2|1092|1091.8|1090.4|1090|0
1631260800000|2021-09-10 08:00:00|1091.8|1091.4|1094|1093.6|1094.4|1094|1091.4|1091|0
1631261100000|2021-09-10 08:05:00|1094.2|1093.8|1095|1094.8|1096.2|1096|1093.8|1093.6|0
1631261400000|2021-09-10 08:10:00|1094.8|1094.6|1095.6|1095.2|1096|1095.8|1094.4|1094.2|0
1631261700000|2021-09-10 08:15:00|1095.8|1095.4|1098.6|1098.2|1098.6|1098.4|1095.8|1095.2|0
1631262000000|2021-09-10 08:20:00|1098.4|1098.4|1097.6|1097.4|1098.6|1098.4|1096.6|1096.4|0
1631262300000|2021-09-10 08:25:00|1097.8|1097.6|1096.8|1096.6|1098.4|1098|1096.6|1096.4|0
1631262600000|2021-09-10 08:30:00|1097|1096.4|1098.8|1098.4|1099|1098.6|1096.8|1096.4|0
1631262900000|2021-09-10 08:35:00|1099|1098.6|1100.6|1100.2|1101.2|1100.8|1098.4|1098.2|0
1631263200000|2021-09-10 08:40:00|1100.4|1100.4|1100.4|1100.2|1101.2|1100.8|1099.2|1099|0
1631263500000|2021-09-10 08:45:00|1100.2|1100|1100.4|1100|1100.6|1100.4|1099.6|1099.4|0
1631263800000|2021-09-10 08:50:00|1100.2|1100.2|1100.8|1100.6|1101.4|1101|1100|1099.8|0
1631264100000|2021-09-10 08:55:00|1101|1100.8|1099.4|1099.2|1101.4|1101|1099|1098.8|0
1631264400000|2021-09-10 09:00:00|1099.6|1099.4|1100.6|1100.4|1101|1100.6|1099.6|1099.2|0
1631264700000|2021-09-10 09:05:00|1100.8|1100.6|1101.2|1101|1101.6|1101.2|1100.2|1099.8|0
1631265000000|2021-09-10 09:10:00|1101.4|1101.2|1099.6|1099|1102.2|1102|1099.2|1098.8|0
1631265300000|2021-09-10 09:15:00|1099.4|1098.8|1099.4|1099|1100|1099.6|1098.8|1098.6|0
1631265600000|2021-09-10 09:20:00|1099.2|1098.8|1098.6|1098.2|1099.8|1099.4|1098.6|1098.2|0
1631265900000|2021-09-10 09:25:00|1098.8|1098.4|1100.2|1100|1101.4|1101|1098.2|1098|0
1631266200000|2021-09-10 09:30:00|1100|1099.8|1098|1097.6|1100.6|1100.2|1098|1097.6|0
1631266500000|2021-09-10 09:35:00|1098.2|1097.8|1100|1099.6|1100.4|1100|1097.6|1097.2|0
1631266800000|2021-09-10 09:40:00|1100.2|1099.8|1098.8|1098.2|1100.4|1100|1098.6|1098.2|0
1631267100000|2021-09-10 09:45:00|1098.6|1098.4|1098.2|1097.8|1099.6|1099.4|1097.6|1097.2|0
1631267400000|2021-09-10 09:50:00|1098|1097.6|1098.2|1098|1099.2|1098.8|1097.6|1097.2|0
1631267700000|2021-09-10 09:55:00|1098.4|1098.2|1098.4|1098.2|1098.8|1098.6|1097.6|1097.2|0
1631268000000|2021-09-10 10:00:00|1098.2|1098|1098.2|1098|1098.6|1098.4|1097.8|1097.6|0
1631268300000|2021-09-10 10:05:00|1098|1097.8|1098.4|1098|1099|1098.8|1097.2|1097|0
1631268600000|2021-09-10 10:10:00|1098.2|1097.8|1097.8|1097.2|1099.2|1098.8|1097.4|1097|0
1631268900000|2021-09-10 10:15:00|1097.6|1097|1098.4|1097.8|1098.4|1097.8|1096.8|1096.6|0
1631269200000|2021-09-10 10:20:00|1098.2|1098.2|1098.8|1098.4|1099.4|1099|1098.2|1098.2|0
1631269500000|2021-09-10 10:25:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.6|1098|1097.8|0
1631269800000|2021-09-10 10:30:00|1098.6|1098.6|1096.8|1096.4|1098.8|1098.6|1096.6|1096.2|0
1631270100000|2021-09-10 10:35:00|1096.6|1096.6|1098.2|1097.8|1098.6|1098.2|1096.6|1096.6|0
1631270400000|2021-09-10 10:40:00|1098.4|1098|1097.6|1097.4|1099|1098.6|1097.4|1097.2|0
1631270700000|2021-09-10 10:45:00|1097.4|1097.2|1097.4|1097|1097.8|1097.6|1096.8|1096.4|0
1631271000000|2021-09-10 10:50:00|1097.6|1096.8|1097.4|1097|1098|1097.6|1097|1096.6|0
1631271300000|2021-09-10 10:55:00|1097.6|1097.2|1098.6|1098.2|1098.6|1098.2|1097.6|1097.2|0
1631271600000|2021-09-10 11:00:00|1098.8|1098.4|1098|1097.6|1098.8|1098.4|1097.4|1096|0
1631271900000|2021-09-10 11:05:00|1097.8|1097.4|1098.4|1098|1098.6|1098.4|1097.8|1097.4|0
1631272200000|2021-09-10 11:10:00|1098.2|1097.8|1098.6|1098.4|1098.8|1098.4|1097|1096.8|0
1631272500000|2021-09-10 11:15:00|1098.8|1098.6|1098.6|1098.2|1099.2|1098.8|1098.4|1098.2|0
1631272800000|2021-09-10 11:20:00|1098.4|1098.4|1098.6|1098.2|1099|1098.8|1098.4|1098.2|0
1631273100000|2021-09-10 11:25:00|1098.8|1098.4|1097.6|1097.2|1098.8|1098.4|1097.4|1097.2|0
1631273400000|2021-09-10 11:30:00|1097.4|1097|1095.2|1095|1097.4|1097.4|1095|1094.6|0
1631273700000|2021-09-10 11:35:00|1095.4|1095.2|1095|1094.6|1095.6|1095.2|1094|1093.6|0
1631274000000|2021-09-10 11:40:00|1094.8|1094.4|1093.6|1093.2|1095|1094.4|1092.8|1092.4|0
1631274300000|2021-09-10 11:45:00|1093.8|1093|1092.6|1092.4|1093.8|1093.4|1092.2|1091.8|0
1631274600000|2021-09-10 11:50:00|1092.8|1092.6|1093.6|1093.4|1094.2|1093.8|1092.6|1092|0
1631274900000|2021-09-10 11:55:00|1093.8|1093.2|1094.2|1093.8|1095|1094.6|1093.8|1093.2|0
1631275200000|2021-09-10 12:00:00|1094|1094|1093.4|1093|1094.4|1094|1093.2|1092.8|0
1631275500000|2021-09-10 12:05:00|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1092.8|1092.4|0
1631275800000|2021-09-10 12:10:00|1093|1093|1093.4|1093.2|1093.4|1093.2|1092.8|1092.6|0
1631276100000|2021-09-10 12:15:00|1093.2|1093|1092.6|1092.2|1093.2|1093|1092|1091.8|0
1631276400000|2021-09-10 12:20:00|1092.4|1092|1092.4|1092|1093.8|1093.4|1092.2|1091.8|0
1631276700000|2021-09-10 12:25:00|1092.6|1092.2|1091|1090.6|1092.6|1092.2|1091|1090.6|0
1631277000000|2021-09-10 12:30:00|1090.8|1090.4|1092.8|1092.4|1093.2|1092.8|1090.6|1090.2|0
1631277300000|2021-09-10 12:35:00|1092.6|1092.6|1092.6|1092.2|1092.8|1092.6|1092.2|1092|0
1631277600000|2021-09-10 12:40:00|1092.4|1092.4|1092.4|1092.2|1093.4|1093.2|1092|1091.6|0
1631277900000|2021-09-10 12:45:00|1092.2|1092|1092.8|1092.4|1093.2|1092.8|1092|1091.8|0
1631278200000|2021-09-10 12:50:00|1092.6|1092.6|1092.4|1092.2|1092.8|1092.6|1092.4|1092|0
1631278500000|2021-09-10 12:55:00|1092.2|1092|1092.4|1092|1093|1092.8|1092|1091.6|0
1631278800000|2021-09-10 13:00:00|1092.6|1092.2|1093.6|1093.2|1093.8|1093.4|1091.6|1091.2|0
1631279100000|2021-09-10 13:05:00|1093.4|1093|1093.2|1092.8|1094|1093.6|1092.8|1092.4|0
1631279400000|2021-09-10 13:10:00|1093.4|1093|1092.8|1092.4|1094.8|1094.4|1092.6|1092.2|0
1631279700000|2021-09-10 13:15:00|1093|1092.6|1092.4|1092|1093|1092.6|1092.2|1091.8|0
1631280000000|2021-09-10 13:20:00|1092.6|1092.2|1093.6|1093.2|1094|1093.6|1091.8|1091.4|0
1631280300000|2021-09-10 13:25:00|1093.4|1093|1095.2|1094.8|1096.6|1096.4|1093.2|1093|0
1631280600000|2021-09-10 13:30:00|1095|1094.6|1092.2|1091.8|1095.2|1095|1090.4|1090|0
1631280900000|2021-09-10 13:35:00|1092|1091.6|1088.6|1088.4|1092|1091.8|1088.4|1088.2|0
1631281200000|2021-09-10 13:40:00|1088.4|1088.2|1084.4|1084.2|1089.2|1088.6|1084.4|1084|0
1631281500000|2021-09-10 13:45:00|1084.6|1084.4|1084.6|1084.2|1086|1085.6|1084.4|1084|0
1631281800000|2021-09-10 13:50:00|1084.4|1084|1082.2|1081.8|1084.6|1084.2|1081.8|1081.4|0
1631282100000|2021-09-10 13:55:00|1082|1081.6|1081.6|1081|1083.8|1083.4|1080.8|1080.4|0
1631282400000|2021-09-10 14:00:00|1081.2|1080.8|1080.6|1080.2|1082.8|1082.4|1079.6|1079.2|0
1631282700000|2021-09-10 14:05:00|1080.8|1080.4|1081|1080.6|1082|1081.6|1079.8|1079.4|0
1631283000000|2021-09-10 14:10:00|1080.8|1080.4|1084.2|1083.8|1084.2|1084|1080|1079.6|0
1631283300000|2021-09-10 14:15:00|1084|1084|1085.4|1085|1085.8|1085.4|1083.4|1083.2|0
1631283600000|2021-09-10 14:20:00|1085.2|1084.8|1085.8|1085.2|1086.8|1086.6|1084.6|1084.2|0
1631283900000|2021-09-10 14:25:00|1086|1085.4|1085.6|1085.2|1087|1086.6|1085|1084.6|0
1631284200000|2021-09-10 14:30:00|1085.4|1085|1081.8|1081.4|1085.8|1085.6|1081.8|1081.4|0
1631284500000|2021-09-10 14:35:00|1082|1081.6|1081.4|1081|1082.4|1082|1080.8|1080.4|0
1631284800000|2021-09-10 14:40:00|1081.2|1080.8|1080.6|1080.2|1081.6|1081.4|1080.4|1080.2|0
1631285100000|2021-09-10 14:45:00|1080.4|1080|1081.2|1080.8|1081.8|1081.4|1079.4|1079.2|0
1631285400000|2021-09-10 14:50:00|1081|1080.6|1079.8|1079.4|1081.8|1081.6|1079.6|1079.4|0
1631285700000|2021-09-10 14:55:00|1079.6|1079.2|1079.4|1079|1080.6|1080|1077.6|1077|0
1631286000000|2021-09-10 15:00:00|1079.2|1078.8|1079.6|1079.4|1081.4|1081.2|1079.2|1078.8|0
1631286300000|2021-09-10 15:05:00|1079.8|1079.6|1078.4|1078|1079.8|1079.6|1077.2|1076.8|0
1631286600000|2021-09-10 15:10:00|1078.2|1078.2|1079.6|1079.2|1079.8|1079.4|1077.8|1077.4|0
1631286900000|2021-09-10 15:15:00|1079.4|1079|1079.8|1079.4|1080.6|1080.2|1079|1078.6|0
1631287200000|2021-09-10 15:20:00|1079.6|1079.6|1079.2|1079|1079.6|1079.6|1078.4|1078|0
1631287500000|2021-09-10 15:25:00|1079.4|1079.2|1079.6|1079.4|1080|1079.8|1078.6|1078.4|0
1631516400000|2021-09-13 07:00:00|1088.8|1088|1095|1094|1095.8|1095|1088.8|1088|179087
1631516700000|2021-09-13 07:05:00|1094.8|1093.4|1099.4|1099|1099.8|1099.2|1093.8|1093.4|138205
1631517000000|2021-09-13 07:10:00|1099.6|1099.2|1100.4|1100|1102.4|1102|1098.4|1097.8|157495
1631517300000|2021-09-13 07:15:00|1100.8|1100.2|1097.6|1097|1103.6|1103|1097.2|1096.6|112639
1631517600000|2021-09-13 07:20:00|1097.4|1097.2|1098.2|1098|1100.8|1100.4|1097.2|1097|67613
1631517900000|2021-09-13 07:25:00|1098.4|1098.2|1099.2|1098.6|1100.4|1100|1097.8|1097.4|40856
1631518200000|2021-09-13 07:30:00|1099.4|1098.8|1098.6|1098.2|1099.4|1099.2|1096.4|1096|57116
1631518500000|2021-09-13 07:35:00|1098.8|1098.4|1101.2|1100.6|1101.6|1101.2|1098|1097.4|81897
1631518800000|2021-09-13 07:40:00|1101|1100.4|1104.6|1104|1104.6|1104.2|1100.8|1100.4|163690
1631519100000|2021-09-13 07:45:00|1104.8|1104.2|1105|1104.8|1106|1105.6|1103.6|1103.2|107424
1631519400000|2021-09-13 07:50:00|1105.2|1105|1106.2|1105.8|1107|1106.6|1105|1104.8|157105
1631519700000|2021-09-13 07:55:00|1106.4|1106|1102.2|1101.8|1106.8|1106.4|1101|1100.6|49259
1631520000000|2021-09-13 08:00:00|1102.4|1102|1101.8|1101.6|1103|1102.6|1101.4|1101|10971
1631520300000|2021-09-13 08:05:00|1102|1101.8|1100.8|1100.4|1103|1102.6|1100.6|1100.2|19203
1631520600000|2021-09-13 08:10:00|1101|1100.2|1100.2|1099.8|1101.8|1101.6|1100|1099.6|14537
1631520900000|2021-09-13 08:15:00|1100.4|1100|1100.6|1100.2|1101.2|1100.6|1099.8|1099.4|22587
1631521200000|2021-09-13 08:20:00|1100.4|1100|1097.8|1097.4|1100.6|1100.2|1097|1096.6|41032
1631521500000|2021-09-13 08:25:00|1097.6|1097.2|1095.8|1095.4|1098.6|1098.2|1095.4|1095|39684
1631521800000|2021-09-13 08:30:00|1096|1095.6|1094.8|1094.4|1096|1095.8|1094.4|1093.8|17670
1631522100000|2021-09-13 08:35:00|1094.6|1094.2|1094.2|1093.8|1094.8|1094.6|1093.6|1093|71562
1631522400000|2021-09-13 08:40:00|1094.4|1094|1093.4|1093|1094.4|1094.2|1093.2|1093|24921
1631522700000|2021-09-13 08:45:00|1093.2|1093.2|1093.6|1093.4|1093.6|1093.4|1092.8|1092.4|135672
1631523000000|2021-09-13 08:50:00|1093.4|1093.2|1095.4|1095|1095.8|1095.4|1093.4|1093.2|26690
1631523300000|2021-09-13 08:55:00|1095.2|1095.2|1095|1094.6|1095.4|1095.2|1094.2|1093.8|13241
1631523600000|2021-09-13 09:00:00|1094.8|1094.4|1095|1094.6|1095.2|1095|1094.4|1094.2|58719
1631523900000|2021-09-13 09:05:00|1095.2|1094.8|1094.2|1093.8|1095.4|1095.2|1094.2|1093.8|11812
1631524200000|2021-09-13 09:10:00|1094|1094|1093.6|1093.4|1094.2|1094|1092.6|1092.4|56084
1631524500000|2021-09-13 09:15:00|1093.8|1093.6|1095|1094.6|1095.4|1095|1093.6|1093.4|8858
1631524800000|2021-09-13 09:20:00|1095.2|1094.8|1096.2|1095.8|1097.2|1096.8|1095|1094.6|29399
1631525100000|2021-09-13 09:25:00|1096.4|1096|1095|1094.8|1096.4|1096.2|1094.4|1094|25322
1631525400000|2021-09-13 09:30:00|1095.2|1095|1094|1093.8|1095.2|1095|1093.4|1093|10461
1631525700000|2021-09-13 09:35:00|1094.2|1094|1094.6|1094.2|1095.2|1095|1094|1093.8|15013
1631526000000|2021-09-13 09:40:00|1094.4|1094|1094.8|1094.4|1095.2|1094.8|1094|1093.6|8093
1631526300000|2021-09-13 09:45:00|1095|1094.6|1095.4|1095.2|1095.8|1095.4|1094.8|1094.4|25616
1631526600000|2021-09-13 09:50:00|1095.6|1095.4|1095.8|1095.6|1096.4|1096.2|1095.6|1095.2|22657
1631526900000|2021-09-13 09:55:00|1096|1095.8|1096.4|1095.8|1096.4|1096.2|1095.8|1095.6|7839
1631527200000|2021-09-13 10:00:00|1096.2|1096|1097.4|1097|1097.4|1097.2|1096|1095.6|15684
1631527500000|2021-09-13 10:05:00|1097.6|1097.2|1097.2|1096.8|1098.4|1098.2|1097|1096.6|23575
1631527800000|2021-09-13 10:10:00|1097|1096.6|1097.2|1096.8|1097.4|1097|1096.6|1096.2|9626
1631528100000|2021-09-13 10:15:00|1097|1096.6|1098.2|1098|1098.8|1098.4|1097|1096.6|13954
1631528400000|2021-09-13 10:20:00|1098.4|1098.2|1099.4|1099|1099.8|1099.6|1098.2|1097.8|61262
1631528700000|2021-09-13 10:25:00|1099.2|1099.2|1099.6|1099.4|1099.8|1099.6|1099|1098.6|17988
1631529000000|2021-09-13 10:30:00|1099.8|1099.6|1100.8|1100.4|1100.8|1100.6|1099.4|1099|92835
1631529300000|2021-09-13 10:35:00|1100.6|1100.2|1101.4|1101|1102|1101.6|1100.6|1100.2|29929
1631529600000|2021-09-13 10:40:00|1101.6|1101.2|1102|1101.6|1102.4|1102.2|1101.4|1101|35687
1631529900000|2021-09-13 10:45:00|1102.2|1101.8|1101.8|1101.4|1103.2|1103|1101.6|1101.2|89538
1631530200000|2021-09-13 10:50:00|1102|1101.6|1101|1100.8|1102.4|1102.2|1101|1100.6|22228
1631530500000|2021-09-13 10:55:00|1101.2|1101|1101.6|1101.4|1102.4|1102|1101.2|1100.8|20119
1631530800000|2021-09-13 11:00:00|1101.4|1100.8|1100.8|1100.4|1101.4|1100.8|1100.2|1100|16316
1631531100000|2021-09-13 11:05:00|1100.6|1100.2|1099.8|1099.6|1100.6|1100.4|1098.8|1098.6|34280
1631531400000|2021-09-13 11:10:00|1099.6|1099.4|1098.4|1098.2|1099.8|1099.6|1098.2|1098|12162
1631531700000|2021-09-13 11:15:00|1098.6|1098|1098.4|1098.2|1099.4|1099|1098.2|1098|19210
1631532000000|2021-09-13 11:20:00|1098.2|1098|1098.2|1097.8|1098.6|1098.2|1097.2|1096.8|13869
1631532300000|2021-09-13 11:25:00|1098|1098|1098.2|1097.8|1098.6|1098.4|1098|1097.8|14049
1631532600000|2021-09-13 11:30:00|1098.4|1098|1097|1096.8|1098.6|1098.2|1096|1095.6|33659
1631532900000|2021-09-13 11:35:00|1096.8|1096.6|1097.4|1097|1097.6|1097.4|1096.4|1096.2|14539
1631533200000|2021-09-13 11:40:00|1097.2|1096.8|1097.6|1097.4|1098|1097.6|1097|1096.6|14402
1631533500000|2021-09-13 11:45:00|1097.4|1097.2|1097|1096.8|1097.6|1097.4|1097|1096.8|10573
1631533800000|2021-09-13 11:50:00|1097.2|1097|1098.4|1098|1098.4|1098.2|1097.2|1096.8|9727
1631534100000|2021-09-13 11:55:00|1098.2|1098.2|1098.8|1098.6|1099.4|1099.2|1098.2|1098|13014
1631534400000|2021-09-13 12:00:00|1098.6|1098.4|1099.2|1098.8|1099.4|1099|1097.8|1097.4|16610
1631534700000|2021-09-13 12:05:00|1099.4|1099|1099|1098.6|1099.8|1099.6|1099|1098.6|11973
1631535000000|2021-09-13 12:10:00|1098.8|1098.8|1097.4|1097.2|1099|1098.8|1097.4|1097|9972
1631535300000|2021-09-13 12:15:00|1097.6|1097.4|1098.8|1098.6|1099.2|1099|1097.4|1097|21931
1631535600000|2021-09-13 12:20:00|1099|1098.4|1098.8|1098.6|1099.4|1099.2|1098.4|1098.2|10028
1631535900000|2021-09-13 12:25:00|1099|1098.4|1097.6|1097|1099.2|1099|1097.4|1097|8812
1631536200000|2021-09-13 12:30:00|1097.4|1097.2|1097.4|1097.2|1098.2|1098|1097.2|1097|8478
1631536500000|2021-09-13 12:35:00|1097.2|1097|1096|1095.8|1097.4|1097.2|1096|1095.4|17797
1631536800000|2021-09-13 12:40:00|1096.2|1096|1096.2|1096|1096.6|1096.2|1095.2|1095|20770
1631537100000|2021-09-13 12:45:00|1096.4|1095.8|1097|1096.8|1097.6|1097.2|1096|1095.8|26417
1631537400000|2021-09-13 12:50:00|1096.8|1096.6|1098|1097.6|1098|1097.6|1096.8|1096.4|33710
1631537700000|2021-09-13 12:55:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.2|1096.8|9032
1631538000000|2021-09-13 13:00:00|1098|1097.6|1098|1097.8|1098|1097.8|1097.2|1097|10742
1631538300000|2021-09-13 13:05:00|1098.2|1098|1097.4|1097.2|1098.2|1098|1097|1096.6|15240
1631538600000|2021-09-13 13:10:00|1097.6|1097.4|1096.6|1096.4|1097.6|1097.4|1096.4|1096|20107
1631538900000|2021-09-13 13:15:00|1096.8|1096.6|1096.4|1096.2|1097.8|1097.6|1095.6|1095.4|25481
1631539200000|2021-09-13 13:20:00|1096.6|1096.4|1096.6|1096.4|1097.2|1096.8|1096.4|1096|17500
1631539500000|2021-09-13 13:25:00|1096.4|1096.2|1096.4|1096|1096.8|1096.6|1096.2|1095.8|11233
1631539800000|2021-09-13 13:30:00|1096.6|1096.2|1092.8|1092.4|1098|1097.6|1091.8|1091.6|184880
1631540100000|2021-09-13 13:35:00|1093|1092.6|1094.4|1093.8|1095.8|1095.6|1092.4|1092|52717
1631540400000|2021-09-13 13:40:00|1094.2|1094|1093.6|1093.2|1094.6|1094.4|1092.8|1092.4|55747
1631540700000|2021-09-13 13:45:00|1093.4|1093|1095.8|1095.6|1096.8|1096.6|1093|1092.6|36118
1631541000000|2021-09-13 13:50:00|1096|1095.4|1098.8|1098.6|1100.2|1100|1095.6|1095.2|52721
1631541300000|2021-09-13 13:55:00|1099|1098.8|1097.6|1097.2|1099.2|1098.8|1097|1096.6|67808
1631541600000|2021-09-13 14:00:00|1097.4|1097|1096.2|1096|1100.2|1099.8|1096.2|1095.8|172410
1631541900000|2021-09-13 14:05:00|1096|1095.8|1094.2|1093.8|1096.8|1096.4|1093.8|1093.2|56172
1631542200000|2021-09-13 14:10:00|1094|1093.6|1095|1094.6|1095.6|1095.4|1092.6|1092|95564
1631542500000|2021-09-13 14:15:00|1094.8|1094.4|1098.8|1098.4|1099.4|1098.8|1094.6|1094.2|74905
1631542800000|2021-09-13 14:20:00|1099|1098.6|1101|1100.6|1101.8|1101.6|1099|1098.4|141847
1631543100000|2021-09-13 14:25:00|1101.2|1100.4|1100.2|1099.8|1102|1101.8|1100|1099.6|67156
1631543400000|2021-09-13 14:30:00|1100|1100|1100.8|1100.2|1101.2|1101|1098.8|1098.4|79358
1631543700000|2021-09-13 14:35:00|1100.6|1100.4|1102|1101.8|1102|1101.8|1100|1099.6|89340
1631544000000|2021-09-13 14:40:00|1102.2|1101.4|1101.8|1101.4|1102.4|1102|1101.2|1100.8|38501
1631544300000|2021-09-13 14:45:00|1102|1101.6|1103.6|1103.2|1104.4|1104.2|1101.4|1101.2|144694
1631544600000|2021-09-13 14:50:00|1103.4|1103.4|1104.2|1104|1104.8|1104.4|1103.2|1102.8|79246
1631544900000|2021-09-13 14:55:00|1104.4|1104.2|1105.8|1105.4|1107|1106.4|1104.2|1104|328199
1631545200000|2021-09-13 15:00:00|1106|1105.6|1105.8|1105.4|1106.6|1106.2|1105.2|1104.8|136036
1631545500000|2021-09-13 15:05:00|1106|1105.6|1107.8|1107.6|1108.4|1108.2|1105.8|1105.4|190337
1631545800000|2021-09-13 15:10:00|1107.6|1107.4|1104.8|1104.4|1107.8|1107.4|1104.6|1104.4|62353
1631546100000|2021-09-13 15:15:00|1104.6|1104.2|1103.4|1103|1104.8|1104.4|1102.6|1102.2|293946
1631546400000|2021-09-13 15:20:00|1103.6|1103.2|1105.6|1105|1105.8|1105.2|1103.4|1103.2|94350
1631546700000|2021-09-13 15:25:00|1105.4|1105.2|1105.4|1104.8|1105.4|1105.2|1103.2|1103|105296
1631602800000|2021-09-14 07:00:00|1104|1102|1103.2|1102.2|1106.6|1105.4|1102.4|1100.6|0
1631603100000|2021-09-14 07:05:00|1103|1102.4|1099.4|1099|1103|1102.8|1098.2|1098|0
1631603400000|2021-09-14 07:10:00|1099.6|1099.2|1098.4|1097.8|1100|1099.6|1098|1097.6|0
1631603700000|2021-09-14 07:15:00|1098|1098|1099|1098.6|1099.4|1099|1097.4|1097.2|0
1631604000000|2021-09-14 07:20:00|1098.8|1098.8|1098.2|1097.8|1099.4|1099.2|1097|1096.6|0
1631604300000|2021-09-14 07:25:00|1098.4|1098|1099|1098.4|1099.4|1099|1097.8|1097.2|0
1631604600000|2021-09-14 07:30:00|1098.8|1098.2|1099.6|1099.2|1101|1100.8|1098.4|1098.2|0
1631604900000|2021-09-14 07:35:00|1099.8|1099.4|1100.4|1100|1100.8|1100.4|1099|1098.6|0
1631605200000|2021-09-14 07:40:00|1100.2|1099.8|1098.4|1098|1101|1100.6|1098.2|1098|0
1631605500000|2021-09-14 07:45:00|1098.2|1097.8|1098.6|1098.2|1098.6|1098.4|1097.2|1097|0
1631605800000|2021-09-14 07:50:00|1098.4|1098.4|1100.6|1100.2|1101|1100.8|1098.4|1098|0
1631606100000|2021-09-14 07:55:00|1100.8|1100.4|1103.6|1103.2|1103.6|1103.4|1100.8|1100.4|0
1631606400000|2021-09-14 08:00:00|1103.4|1103.4|1105.8|1105.4|1105.8|1105.6|1103.4|1103.2|0
1631606700000|2021-09-14 08:05:00|1106|1105.6|1106.6|1106.4|1107.4|1107|1105.4|1105|0
1631607000000|2021-09-14 08:10:00|1106.8|1106.2|1108.4|1108|1108.6|1108.2|1106.8|1106.2|0
1631607300000|2021-09-14 08:15:00|1108.2|1108.4|1108.6|1108.4|1109.4|1109.2|1108.2|1108|0
1631607600000|2021-09-14 08:20:00|1108.4|1108.2|1112|1111.6|1112|1111.8|1108.4|1108|0
1631607900000|2021-09-14 08:25:00|1111.8|1111.4|1108.2|1107.8|1112|1111.8|1107.4|1107|0
1631608200000|2021-09-14 08:30:00|1108|1107.6|1107|1106.6|1108.6|1108.4|1106.6|1106.4|0
1631608500000|2021-09-14 08:35:00|1107.2|1106.8|1108.2|1107.8|1108.6|1108.4|1107|1106.6|0
1631608800000|2021-09-14 08:40:00|1108.4|1108|1108.2|1107.8|1108.8|1108.4|1107.6|1107.2|0
1631609100000|2021-09-14 08:45:00|1108|1107.6|1107.8|1107.4|1108.4|1108|1107.4|1107|0
1631609400000|2021-09-14 08:50:00|1107.6|1107.6|1108|1107.6|1108|1107.8|1107.2|1106.8|0
1631609700000|2021-09-14 08:55:00|1107.8|1107.4|1107.6|1107|1108.4|1108|1107.4|1107|0
1631610000000|2021-09-14 09:00:00|1107.4|1107.2|1105.8|1105.4|1108.4|1108|1105.8|1105.2|0
1631610300000|2021-09-14 09:05:00|1106|1105.6|1108|1107.8|1108.4|1108|1105.4|1105.2|0
1631610600000|2021-09-14 09:10:00|1108.2|1108|1107.8|1107.6|1108.4|1108|1107.6|1107.4|0
1631610900000|2021-09-14 09:15:00|1108|1107.8|1108.6|1108.4|1109.4|1109.2|1107.8|1107.6|0
1631611200000|2021-09-14 09:20:00|1108.4|1108.2|1109.6|1109.4|1110|1109.6|1108.2|1108|0
1631611500000|2021-09-14 09:25:00|1109.8|1109.6|1110.8|1110.4|1110.8|1110.4|1109.4|1109.2|0
1631611800000|2021-09-14 09:30:00|1110.6|1110.2|1110.2|1110|1110.8|1110.6|1110|1109.8|0
1631612100000|2021-09-14 09:35:00|1110|1109.8|1110|1109.8|1110.4|1110.2|1109.8|1109.6|0
1631612400000|2021-09-14 09:40:00|1110.2|1109.6|1107.6|1107.4|1110.6|1110.2|1107.6|1107.2|0
1631612700000|2021-09-14 09:45:00|1107.8|1107.6|1106|1105.6|1108|1107.8|1106|1105.6|0
1631613000000|2021-09-14 09:50:00|1105.8|1105.8|1105.2|1104.8|1106.4|1106|1104.8|1104.4|0
1631613300000|2021-09-14 09:55:00|1105|1104.6|1105|1104.6|1105.6|1105.2|1104.6|1104.4|0
1631613600000|2021-09-14 10:00:00|1104.8|1104.4|1106.2|1106|1107.2|1106.8|1104.6|1104.2|0
1631613900000|2021-09-14 10:05:00|1106.4|1106.2|1106.6|1106.4|1107|1106.6|1106.4|1106|0
1631614200000|2021-09-14 10:10:00|1106.8|1106.6|1107.4|1107|1107.8|1107.6|1106.8|1106.4|0
1631614500000|2021-09-14 10:15:00|1107.6|1107.2|1108.2|1108|1108.4|1108.2|1107|1106.6|0
1631614800000|2021-09-14 10:20:00|1108.4|1107.8|1107|1106.6|1108.6|1108|1107|1106.6|0
1631615100000|2021-09-14 10:25:00|1107.2|1106.8|1108.2|1108|1109.2|1108.8|1107.2|1106.8|0
1631615400000|2021-09-14 10:30:00|1108.4|1108.2|1108.8|1108.6|1109|1108.8|1108.2|1107.8|0
1631615700000|2021-09-14 10:35:00|1108.6|1108.4|1108.2|1107.8|1108.6|1108.4|1108|1107.6|0
1631616000000|2021-09-14 10:40:00|1108|1107.6|1107.2|1106.8|1108|1107.6|1106.8|1106.4|0
1631616300000|2021-09-14 10:45:00|1107.4|1107|1107.4|1107.2|1107.6|1107.2|1107|1106.8|0
1631616600000|2021-09-14 10:50:00|1107.6|1107.4|1107.4|1107.2|1108|1107.8|1107.4|1107.2|0
1631616900000|2021-09-14 10:55:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1106.8|1106.4|0
1631617200000|2021-09-14 11:00:00|1107.8|1107.4|1106.6|1106.2|1108|1107.6|1106.4|1106|0
1631617500000|2021-09-14 11:05:00|1106.4|1106|1105.8|1105.4|1106.6|1106.4|1105.6|1105.4|0
1631617800000|2021-09-14 11:10:00|1106|1105.6|1106.4|1106.2|1106.8|1106.4|1105.6|1105.2|0
1631618100000|2021-09-14 11:15:00|1106.6|1106.4|1107|1106.6|1107.4|1107|1105.8|1105.4|0
1631618400000|2021-09-14 11:20:00|1107.2|1106.8|1106.4|1106|1108|1107.6|1106.4|1106|0
1631618700000|2021-09-14 11:25:00|1106.2|1105.8|1105.8|1105.4|1106.2|1106|1105.6|1105.2|0
1631619000000|2021-09-14 11:30:00|1105.6|1105.6|1105.8|1105.6|1106|1105.8|1105.6|1105.2|0
1631619300000|2021-09-14 11:35:00|1106|1105.8|1106.2|1106|1106.6|1106.2|1105.6|1105.4|0
1631619600000|2021-09-14 11:40:00|1106.4|1106.2|1106.6|1106.2|1107|1106.8|1106|1105.6|0
1631619900000|2021-09-14 11:45:00|1106.4|1106|1103.8|1103.4|1106.6|1106|1103.6|1103.2|0
1631620200000|2021-09-14 11:50:00|1103.6|1103.2|1104.8|1104.4|1104.8|1104.6|1102.6|1102.4|0
1631620500000|2021-09-14 11:55:00|1104.6|1104.2|1105.2|1105|1105.6|1105.4|1104|1103.8|0
1631620800000|2021-09-14 12:00:00|1105|1104.8|1106|1105.8|1106.2|1106|1104.8|1104.6|0
1631621100000|2021-09-14 12:05:00|1106.2|1105.6|1105.8|1105.4|1106.4|1106|1104.8|1104.6|0
1631621400000|2021-09-14 12:10:00|1105.6|1105.6|1106.4|1106|1106.4|1106|1105.4|1105.2|0
1631621700000|2021-09-14 12:15:00|1106.2|1106.2|1108.8|1108.6|1109|1108.6|1106.2|1106|0
1631622000000|2021-09-14 12:20:00|1109|1108.2|1110|1109.6|1110.6|1110.2|1108.2|1108|0
1631622300000|2021-09-14 12:25:00|1109.8|1109.4|1109|1108.6|1110|1109.8|1109|1108.4|0
1631622600000|2021-09-14 12:30:00|1109.2|1108.8|1111|1110.8|1111.6|1111.4|1105.2|1104.6|0
1631622900000|2021-09-14 12:35:00|1111.2|1111|1109.8|1109.4|1111.8|1111.6|1109.2|1108.8|0
1631623200000|2021-09-14 12:40:00|1110|1109.6|1109.8|1109.6|1111|1110.4|1109.4|1109|0
1631623500000|2021-09-14 12:45:00|1110|1109.4|1109|1108.6|1110|1109.6|1108.4|1108|0
1631623800000|2021-09-14 12:50:00|1109.2|1108.8|1108.2|1108|1110|1109.8|1108.2|1108|0
1631624100000|2021-09-14 12:55:00|1108|1107.8|1107.6|1107.4|1108|1107.8|1106.8|1106.4|0
1631624400000|2021-09-14 13:00:00|1107.8|1107.6|1107.8|1107.4|1109|1108.8|1107.6|1107.2|0
1631624700000|2021-09-14 13:05:00|1107.6|1107.6|1109.2|1109|1109.2|1109|1106|1105.6|0
1631625000000|2021-09-14 13:10:00|1109.4|1109.2|1109.4|1109.2|1110.4|1110.2|1109.2|1108.8|0
1631625300000|2021-09-14 13:15:00|1109.6|1109.4|1109.8|1109.4|1110.4|1110|1109|1108.6|0
1631625600000|2021-09-14 13:20:00|1109.6|1109.6|1110.8|1110.4|1110.8|1110.4|1109.6|1109.4|0
1631625900000|2021-09-14 13:25:00|1110.6|1110.2|1110|1109.6|1111|1110.8|1109.8|1109.6|0
1631626200000|2021-09-14 13:30:00|1109.8|1109.4|1110.6|1110|1110.6|1110.2|1107.2|1106.8|0
1631626500000|2021-09-14 13:35:00|1110.8|1110.2|1113.8|1113.4|1114.6|1114.4|1109|1108.6|0
1631626800000|2021-09-14 13:40:00|1114|1113.6|1112.2|1112|1115.6|1115.2|1111.4|1111|0
1631627100000|2021-09-14 13:45:00|1112|1111.8|1110.6|1110.2|1113.6|1113.2|1110.6|1110.2|0
1631627400000|2021-09-14 13:50:00|1110.4|1110.4|1107.8|1107.6|1112|1111.8|1106.8|1106.4|0
1631627700000|2021-09-14 13:55:00|1108|1107.8|1104.8|1104.4|1109|1108.8|1104|1103.6|0
1631628000000|2021-09-14 14:00:00|1105|1104.6|1100.8|1100.2|1105|1104.6|1099.8|1099.4|0
1631628300000|2021-09-14 14:05:00|1100.6|1100.4|1103.8|1103.2|1104|1103.4|1100|1099.8|0
1631628600000|2021-09-14 14:10:00|1103.6|1103|1101|1100.8|1103.6|1103|1100.8|1100.4|0
1631628900000|2021-09-14 14:15:00|1100.8|1100.6|1100|1099.6|1101|1100.8|1099.4|1099.2|0
1631629200000|2021-09-14 14:20:00|1100.2|1099.8|1098|1097.4|1101|1100.6|1097.8|1097.4|0
1631629500000|2021-09-14 14:25:00|1097.8|1097.6|1099.2|1099|1100.2|1100|1097.6|1097.2|0
1631629800000|2021-09-14 14:30:00|1099|1098.8|1097|1096.6|1099.2|1098.8|1096.8|1096.6|0
1631630100000|2021-09-14 14:35:00|1096.8|1096.4|1094.4|1094.2|1097|1096.4|1093.4|1093.2|0
1631630400000|2021-09-14 14:40:00|1094.2|1094|1094|1093.6|1094.8|1094.4|1092.8|1092.4|0
1631630700000|2021-09-14 14:45:00|1093.8|1093.4|1095.2|1094.8|1095.2|1094.8|1092.4|1092|0
1631631000000|2021-09-14 14:50:00|1095.4|1095|1096.4|1096|1096.6|1096.2|1093.8|1093.4|0
1631631300000|2021-09-14 14:55:00|1096.2|1095.8|1097|1096.6|1097.8|1097.4|1095.4|1095|0
1631631600000|2021-09-14 15:00:00|1096.8|1096.8|1094.6|1094.4|1097.2|1097|1094.6|1094.2|0
1631631900000|2021-09-14 15:05:00|1094.4|1094.2|1095.8|1095.2|1096|1095.6|1094|1093.8|0
1631632200000|2021-09-14 15:10:00|1095.6|1095|1098.8|1098.6|1099|1098.6|1095.4|1095|0
1631632500000|2021-09-14 15:15:00|1098.6|1098.4|1098.4|1098.2|1099|1098.8|1098|1097.6|0
1631632800000|2021-09-14 15:20:00|1098.6|1098.4|1096.6|1096.2|1098.6|1098.4|1096.2|1096|0
1631633100000|2021-09-14 15:25:00|1096.4|1096|1096.6|1096.4|1096.8|1096.6|1095.8|1095.4|0
1631689200000|2021-09-15 07:00:00|1093|1092.6|1091.2|1090.4|1096.4|1095.6|1090.8|1090|0
1631689500000|2021-09-15 07:05:00|1091|1090.8|1094.6|1094.2|1095.2|1094.6|1091|1090.2|0
1631689800000|2021-09-15 07:10:00|1094.8|1094.4|1095.4|1095|1098|1097.2|1094.6|1094.2|0
1631690100000|2021-09-15 07:15:00|1095.6|1094.8|1100.4|1100.2|1100.4|1100.2|1095.4|1094.8|0
1631690400000|2021-09-15 07:20:00|1100.6|1100.4|1099.6|1099.2|1101.4|1101|1098.8|1098.4|0
1631690700000|2021-09-15 07:25:00|1099.4|1099|1099.4|1099.2|1100.6|1100.2|1097.6|1097.4|0
1631691000000|2021-09-15 07:30:00|1099.2|1099|1098.2|1097.6|1100|1099.4|1097.2|1096.8|0
1631691300000|2021-09-15 07:35:00|1098|1097.4|1097.6|1097.4|1098.6|1098.2|1095.8|1095.4|0
1631691600000|2021-09-15 07:40:00|1097.4|1097.2|1097.4|1097.2|1098|1097.8|1096.6|1096.4|0
1631691900000|2021-09-15 07:45:00|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1096.8|1096.4|0
1631692200000|2021-09-15 07:50:00|1098.4|1097.6|1098.8|1098.6|1099.4|1099|1097.8|1097.6|0
1631692500000|2021-09-15 07:55:00|1098.6|1098.4|1101|1100.8|1101.4|1101|1098.4|1098|0
1631692800000|2021-09-15 08:00:00|1101.2|1101|1101|1100.6|1101.4|1101|1099.8|1099.4|0
1631693100000|2021-09-15 08:05:00|1101.2|1100.8|1103|1102.6|1103|1102.6|1101|1100.6|0
1631693400000|2021-09-15 08:10:00|1102.8|1102.8|1101.6|1101.2|1103.2|1103|1101|1100.8|0
1631693700000|2021-09-15 08:15:00|1101.8|1101|1101.8|1101.6|1102.4|1102.2|1101|1100.6|0
1631694000000|2021-09-15 08:20:00|1102|1101.4|1101.8|1101.4|1102.8|1102.4|1101.8|1101.4|0
1631694300000|2021-09-15 08:25:00|1101.6|1101.6|1102.6|1102.2|1103|1102.6|1101.6|1101.4|0
1631694600000|2021-09-15 08:30:00|1102.8|1102.4|1103.4|1103|1103.6|1103.4|1102.4|1102|0
1631694900000|2021-09-15 08:35:00|1103.2|1102.8|1104.4|1104|1104.8|1104.6|1103.2|1102.8|0
1631695200000|2021-09-15 08:40:00|1104.2|1103.8|1103.4|1102.8|1104.4|1104|1102.8|1102.4|0
1631695500000|2021-09-15 08:45:00|1102.8|1103|1104.6|1104|1105|1104.6|1102.8|1102.6|0
1631695800000|2021-09-15 08:50:00|1104.4|1103.8|1105.6|1105.2|1106|1105.6|1104|1103.6|0
1631696100000|2021-09-15 08:55:00|1105.4|1105|1105.4|1105|1106|1105.8|1105.2|1104.8|0
1631696400000|2021-09-15 09:00:00|1105.2|1105.2|1105.2|1104.8|1106.2|1105.8|1104.8|1104.6|0
1631696700000|2021-09-15 09:05:00|1105|1104.6|1104|1103.6|1105.6|1105.2|1103.8|1103.6|0
1631697000000|2021-09-15 09:10:00|1103.8|1103.4|1104.8|1104.4|1105|1104.8|1103.6|1103.2|0
1631697300000|2021-09-15 09:15:00|1104.6|1104.2|1105.2|1105|1105.4|1105|1104|1103.8|0
1631697600000|2021-09-15 09:20:00|1105.4|1105.2|1103.6|1103.2|1105.6|1105.4|1103.4|1103.2|0
1631697900000|2021-09-15 09:25:00|1103.4|1103|1102.6|1102.2|1104.2|1103.8|1102.2|1101.8|0
1631698200000|2021-09-15 09:30:00|1102.8|1102.4|1103.8|1103.6|1104|1103.6|1102.4|1102.2|0
1631698500000|2021-09-15 09:35:00|1103.6|1103.4|1102.2|1101.8|1103.6|1103.4|1101.4|1101.2|0
1631698800000|2021-09-15 09:40:00|1102.4|1102|1101.8|1101.6|1102.6|1102.2|1101.2|1101|0
1631699100000|2021-09-15 09:45:00|1102|1101.4|1104.2|1103.8|1104.4|1104|1102|1101.4|0
1631699400000|2021-09-15 09:50:00|1104.4|1104|1105.2|1104.6|1105.4|1104.8|1104|1103.8|0
1631699700000|2021-09-15 09:55:00|1105|1104.8|1105|1104.8|1105.2|1105|1104.6|1104.4|0
1631700000000|2021-09-15 10:00:00|1105.2|1105|1105.8|1105.4|1106|1105.6|1104.8|1104.4|0
1631700300000|2021-09-15 10:05:00|1106|1105.6|1105.6|1105.2|1106.8|1106.4|1105.4|1105.2|0
1631700600000|2021-09-15 10:10:00|1105.4|1105|1105.2|1105|1105.8|1105.4|1104.8|1104.6|0
1631700900000|2021-09-15 10:15:00|1105|1104.8|1105.4|1105|1105.6|1105.2|1104.8|1104.6|0
1631701200000|2021-09-15 10:20:00|1105.2|1104.8|1105.6|1105.2|1105.8|1105.4|1105|1104.8|0
1631701500000|2021-09-15 10:25:00|1105.8|1105.4|1105.4|1105|1106.2|1105.8|1105.2|1104.8|0
1631701800000|2021-09-15 10:30:00|1105.2|1105.2|1103.2|1103|1105.6|1105.2|1103.2|1102.8|0
1631702100000|2021-09-15 10:35:00|1103.4|1102.8|1104|1103.6|1104.2|1103.8|1102.8|1102.4|0
1631702400000|2021-09-15 10:40:00|1103.8|1103.4|1104|1103.4|1105.2|1104.8|1103|1102.6|0
1631702700000|2021-09-15 10:45:00|1103.8|1103.2|1102.4|1102|1104|1103.8|1102.2|1102|0
1631703000000|2021-09-15 10:50:00|1102.6|1102.2|1102.4|1102.2|1103|1102.8|1101.8|1101.4|0
1631703300000|2021-09-15 10:55:00|1102.2|1102|1101.4|1101|1102.4|1102|1101.2|1100.8|0
1631703600000|2021-09-15 11:00:00|1101.2|1101.2|1100.2|1100|1102|1101.6|1100|1099.8|0
1631703900000|2021-09-15 11:05:00|1100|1099.8|1098.2|1098|1100.2|1100|1097.8|1097.4|0
1631704200000|2021-09-15 11:10:00|1098.4|1098.2|1096|1095.6|1099|1098.6|1095.6|1095.4|0
1631704500000|2021-09-15 11:15:00|1095.8|1095.4|1097.2|1096.8|1097.2|1096.8|1095.4|1095.2|0
1631704800000|2021-09-15 11:20:00|1097.4|1097|1097.4|1097|1098.2|1098|1096.6|1096.4|0
1631705100000|2021-09-15 11:25:00|1097.6|1097.2|1095.8|1095.6|1097.8|1097.4|1095.8|1095.4|0
1631705400000|2021-09-15 11:30:00|1096|1095.8|1094.6|1094.4|1096.4|1096|1094.6|1094.2|0
1631705700000|2021-09-15 11:35:00|1094.8|1094.6|1096.4|1096.2|1096.4|1096.2|1094.2|1094|0
1631706000000|2021-09-15 11:40:00|1096.2|1096|1097.4|1097|1097.4|1097|1095.8|1095.6|0
1631706300000|2021-09-15 11:45:00|1097.2|1097.2|1097.8|1097.4|1098|1097.6|1097|1096.8|0
1631706600000|2021-09-15 11:50:00|1097.6|1097.2|1097.2|1097|1097.8|1097.4|1097|1096.8|0
1631706900000|2021-09-15 11:55:00|1097.4|1097.2|1098.8|1098.6|1099.2|1098.8|1097.2|1097|0
1631707200000|2021-09-15 12:00:00|1099|1098.8|1099.4|1099|1099.8|1099.4|1098.6|1098.4|0
1631707500000|2021-09-15 12:05:00|1099.2|1099.2|1098.6|1098.4|1099.2|1099.2|1097.8|1097.4|0
1631707800000|2021-09-15 12:10:00|1098.4|1098.2|1097.4|1097.2|1098.6|1098.4|1097.2|1096.6|0
1631708100000|2021-09-15 12:15:00|1097.2|1097|1096.8|1096.6|1098|1097.6|1096.8|1096.4|0
1631708400000|2021-09-15 12:20:00|1096.6|1096.4|1093.8|1093.6|1096.8|1096.6|1093.4|1093|0
1631708700000|2021-09-15 12:25:00|1094|1093.4|1095.6|1095.2|1095.6|1095.2|1093|1092.6|0
1631709000000|2021-09-15 12:30:00|1095.4|1095|1099.8|1099.4|1099.8|1099.4|1095.2|1095|0
1631709300000|2021-09-15 12:35:00|1099.6|1099.2|1099.8|1099.4|1100.2|1099.8|1098.8|1098.4|0
1631709600000|2021-09-15 12:40:00|1099.6|1099.6|1098.6|1098.2|1100.6|1100.2|1098.4|1098.2|0
1631709900000|2021-09-15 12:45:00|1098.4|1098|1098.6|1098.2|1099.4|1099|1097.8|1097.4|0
1631710200000|2021-09-15 12:50:00|1098.8|1098.4|1100.2|1099.8|1101.2|1100.8|1098.8|1098.4|0
1631710500000|2021-09-15 12:55:00|1100|1100|1099.8|1099.4|1100.2|1100|1099.2|1098.8|0
1631710800000|2021-09-15 13:00:00|1099.6|1099.2|1099.4|1099|1100.2|1100|1098.6|1098.2|0
1631711100000|2021-09-15 13:05:00|1099.6|1099.2|1098.4|1098|1099.6|1099.4|1098|1097.6|0
1631711400000|2021-09-15 13:10:00|1098.6|1098.2|1098.2|1098|1099.2|1099|1097.4|1097.2|0
1631711700000|2021-09-15 13:15:00|1098.4|1098.2|1097.2|1096.8|1099|1098.4|1097|1096.8|0
1631712000000|2021-09-15 13:20:00|1097.4|1097|1097.2|1096.8|1098|1097.8|1095.8|1095.4|0
1631712300000|2021-09-15 13:25:00|1097|1096.6|1096.2|1095.8|1097.4|1097|1095.8|1095.2|0
1631712600000|2021-09-15 13:30:00|1096.4|1096|1097.6|1097.2|1098.6|1098.2|1095.4|1095|0
1631712900000|2021-09-15 13:35:00|1097.8|1097.6|1099.2|1098.8|1100.4|1100.2|1097|1096.6|0
1631713200000|2021-09-15 13:40:00|1099|1098.6|1098.2|1097.6|1100.4|1100.2|1097.8|1097.4|0
1631713500000|2021-09-15 13:45:00|1098|1097.8|1102.2|1101.8|1103|1102.8|1097.8|1097.4|0
1631713800000|2021-09-15 13:50:00|1102.4|1102|1101.8|1101.6|1104|1103.8|1101.6|1101.2|0
1631714100000|2021-09-15 13:55:00|1102|1101.8|1099.6|1099|1102.8|1102.6|1099|1098.8|0
1631714400000|2021-09-15 14:00:00|1099.8|1099.2|1101.4|1101|1101.8|1101.6|1098.8|1098.6|0
1631714700000|2021-09-15 14:05:00|1101.6|1101.2|1099.2|1098.8|1101.8|1101.6|1098.2|1098|0
1631715000000|2021-09-15 14:10:00|1099|1098.6|1096.2|1095.8|1099.2|1098.8|1095.2|1095|0
1631715300000|2021-09-15 14:15:00|1096|1095.6|1096|1095.8|1096|1095.8|1094.2|1093.6|0
1631715600000|2021-09-15 14:20:00|1096.2|1096|1097.4|1097.2|1097.4|1097.2|1095.6|1095.2|0
1631715900000|2021-09-15 14:25:00|1097.6|1097.4|1097.8|1097.6|1098.4|1098.2|1096.6|1096.2|0
1631716200000|2021-09-15 14:30:00|1098|1097.4|1098.4|1098|1100|1099.8|1097.8|1097.4|0
1631716500000|2021-09-15 14:35:00|1098.6|1098.2|1097|1096.8|1099.2|1098.8|1096.4|1096|0
1631716800000|2021-09-15 14:40:00|1096.8|1096.6|1095.4|1095.2|1097|1096.8|1094.8|1094.6|0
1631717100000|2021-09-15 14:45:00|1095.6|1095.4|1096.6|1096.4|1097.2|1096.8|1095.6|1095.2|0
1631717400000|2021-09-15 14:50:00|1096.8|1096.6|1094.8|1094.4|1097.4|1097|1094.6|1094.4|0
1631717700000|2021-09-15 14:55:00|1095|1094.6|1096|1095.8|1096.2|1095.8|1094.4|1094.2|0
1631718000000|2021-09-15 15:00:00|1095.8|1095.6|1096.4|1096.2|1096.6|1096.4|1095|1094.8|39242
1631718300000|2021-09-15 15:05:00|1096.2|1096|1096.8|1096.6|1097.6|1097.4|1096.2|1096|30562
1631718600000|2021-09-15 15:10:00|1096.6|1096.4|1096.2|1096|1097.2|1096.8|1096.2|1096|29910
1631718900000|2021-09-15 15:15:00|1096.4|1096.2|1099|1098.6|1099.4|1099|1096.2|1096|40142
1631719200000|2021-09-15 15:20:00|1098.8|1098.8|1099.6|1099.4|1099.8|1099.4|1098.8|1098.4|46436
1631719500000|2021-09-15 15:25:00|1099.4|1099.2|1099.8|1099.4|1100|1099.8|1099.4|1099.2|62804
1631775600000|2021-09-16 07:00:00|1105|1104.6|1102.2|1101.4|1106|1105.4|1099.8|1098.8|0
1631775900000|2021-09-16 07:05:00|1102.4|1101.6|1100.6|1100|1104.4|1103.8|1100.2|1100|0
1631776200000|2021-09-16 07:10:00|1100.8|1100.2|1103.8|1103.4|1104.4|1103.6|1100.6|1100.2|0
1631776500000|2021-09-16 07:15:00|1103.6|1103.2|1102.6|1102.2|1103.8|1103.2|1101|1100.6|0
1631776800000|2021-09-16 07:20:00|1102.8|1102.4|1103|1102.8|1104|1103.6|1101.8|1101.4|0
1631777100000|2021-09-16 07:25:00|1102.8|1102.6|1101.8|1101.2|1103|1102.6|1099.8|1099.4|0
1631777400000|2021-09-16 07:30:00|1102|1101.4|1101.6|1101.2|1102|1101.6|1100.4|1100|0
1631777700000|2021-09-16 07:35:00|1101.8|1101.4|1101|1100.6|1102.2|1101.8|1100.6|1100.2|0
1631778000000|2021-09-16 07:40:00|1100.8|1100.4|1102.2|1101.8|1102.6|1102|1100.4|1100.2|0
1631778300000|2021-09-16 07:45:00|1102.4|1102|1102.2|1102|1103|1102.6|1101.4|1101.2|0
1631778600000|2021-09-16 07:50:00|1102.4|1101.8|1102.8|1102.4|1103.8|1103.4|1102|1101.8|0
1631778900000|2021-09-16 07:55:00|1103|1102.6|1104.4|1104|1104.4|1104.2|1102.2|1102|0
1631779200000|2021-09-16 08:00:00|1104.2|1104.2|1104.6|1104.2|1105.6|1105.2|1103.8|1103.6|0
1631779500000|2021-09-16 08:05:00|1104.4|1104|1104.2|1103.8|1106|1105.6|1104|1103.8|0
1631779800000|2021-09-16 08:10:00|1104.4|1104|1105.8|1105.6|1106.6|1106.2|1104.4|1104|0
1631780100000|2021-09-16 08:15:00|1106|1105.8|1105|1104.6|1106.2|1106|1104.4|1104|0
1631780400000|2021-09-16 08:20:00|1105.2|1104.8|1104|1103.6|1105.4|1105|1103.8|1103.6|0
1631780700000|2021-09-16 08:25:00|1103.8|1103.8|1103.8|1103.6|1104.4|1104|1103.4|1103|0
1631781000000|2021-09-16 08:30:00|1104|1103.4|1104.8|1104.4|1105|1104.8|1103.8|1103.4|0
1631781300000|2021-09-16 08:35:00|1104.6|1104.6|1104|1103.6|1105|1104.8|1103.4|1103.2|0
1631781600000|2021-09-16 08:40:00|1103.8|1103.4|1104|1103.4|1104.2|1103.8|1102.2|1102|0
1631781900000|2021-09-16 08:45:00|1104.2|1103.6|1103.2|1102.8|1104.6|1104.2|1103.2|1102.8|0
1631782200000|2021-09-16 08:50:00|1103|1102.6|1104.8|1104.4|1105.4|1105|1102.8|1102.4|0
1631782500000|2021-09-16 08:55:00|1104.6|1104.2|1105.4|1105|1106|1105.8|1103.8|1103.4|0
1631782800000|2021-09-16 09:00:00|1105.2|1105.2|1106|1105.4|1106.4|1106|1105.2|1104.8|0
1631783100000|2021-09-16 09:05:00|1105.8|1105.2|1106.4|1106|1106.8|1106.4|1105.4|1105|0
1631783400000|2021-09-16 09:10:00|1106.2|1105.8|1108.4|1108|1109.8|1109.4|1105.8|1105.4|0
1631783700000|2021-09-16 09:15:00|1108.2|1108.2|1109.6|1109.2|1110|1109.8|1108.2|1108.2|21782
1631784000000|2021-09-16 09:20:00|1109.4|1109|1111.2|1110.8|1111.8|1111.4|1109.2|1109|73291
1631784300000|2021-09-16 09:25:00|1111.4|1111|1111.6|1111.2|1112|1111.6|1110.4|1110|50748
1631784600000|2021-09-16 09:30:00|1111.4|1110.6|1109.8|1109.4|1111.6|1111.4|1109.4|1109|124109
1631784900000|2021-09-16 09:35:00|1109.4|1109.2|1107.8|1107.6|1109.8|1109.4|1107.8|1107.4|78952
1631785200000|2021-09-16 09:40:00|1108|1107.8|1107.2|1106.8|1108.6|1108.2|1107|1106.8|19444
1631785500000|2021-09-16 09:45:00|1107|1107|1106.6|1106.4|1107.2|1107|1105.6|1105.2|0
1631785800000|2021-09-16 09:50:00|1106.8|1106.6|1107.6|1107.2|1108.6|1108.4|1106.8|1106.6|0
1631786100000|2021-09-16 09:55:00|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107|1106.6|0
1631786400000|2021-09-16 10:00:00|1107.6|1107.2|1107.6|1107.2|1108|1107.6|1106.4|1106.2|0
1631786700000|2021-09-16 10:05:00|1107.4|1107.4|1107.8|1107.6|1108.2|1108|1107.4|1107.2|0
1631787000000|2021-09-16 10:10:00|1107.6|1107.4|1107.2|1106.8|1108|1107.6|1106.6|1106.4|0
1631787300000|2021-09-16 10:15:00|1107|1106.6|1105.8|1105.6|1107|1106.8|1105.8|1105.4|0
1631787600000|2021-09-16 10:20:00|1106|1105.4|1103.8|1103.6|1106|1105.6|1103.8|1103.4|0
1631787900000|2021-09-16 10:25:00|1103.6|1103.4|1102.8|1102.4|1104|1103.6|1102.6|1102.2|0
1631788200000|2021-09-16 10:30:00|1103|1102.6|1103.6|1103.2|1104.2|1104|1103|1102.6|0
1631788500000|2021-09-16 10:35:00|1103.4|1103.4|1104.4|1104|1105|1104.6|1103.2|1103|0
1631788800000|2021-09-16 10:40:00|1104.6|1104.2|1104.6|1104.2|1105|1104.6|1104|1103.8|0
1631789100000|2021-09-16 10:45:00|1104.4|1104|1106|1105.8|1106.2|1106|1104.2|1104|53875
1631789400000|2021-09-16 10:50:00|1105.8|1105.4|1107.4|1107|1107.4|1107.2|1105.6|1105.2|16319
1631789700000|2021-09-16 10:55:00|1107.2|1107.2|1107.6|1107.4|1108.2|1108|1107|1106.6|23563
1631790000000|2021-09-16 11:00:00|1107.4|1107.2|1109.4|1109|1110.2|1110|1107|1106.4|95286
1631790300000|2021-09-16 11:05:00|1109|1108.8|1110.2|1109.8|1110.2|1109.8|1109|1108.6|19775
1631790600000|2021-09-16 11:10:00|1110|1109.6|1110.2|1109.8|1110.6|1110.2|1109.8|1109.4|11156
1631790900000|2021-09-16 11:15:00|1110.4|1110|1111|1110.8|1111.2|1111|1110.4|1109.8|0
1631791200000|2021-09-16 11:20:00|1111.2|1111|1110.4|1110.2|1111.6|1111.4|1109.2|1108.6|0
1631791500000|2021-09-16 11:25:00|1110.2|1110|1110.4|1110.2|1110.8|1110.4|1109.6|1109.4|0
1631791800000|2021-09-16 11:30:00|1110.6|1110|1110.8|1110.4|1111.2|1111|1110|1109.8|0
1631792100000|2021-09-16 11:35:00|1110.6|1110.6|1111.2|1110.8|1111.2|1111|1110|1109.8|0
1631792400000|2021-09-16 11:40:00|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.4|1110|0
1631792700000|2021-09-16 11:45:00|1110.8|1110.4|1111.6|1111.2|1111.8|1111.4|1110.4|1110.2|54270
1631793000000|2021-09-16 11:50:00|1111.8|1111.4|1112.6|1112.2|1112.8|1112.4|1111.8|1111.4|86140
1631793300000|2021-09-16 11:55:00|1112.4|1112|1111|1110.8|1112.4|1112|1111|1110.8|37206
1631793600000|2021-09-16 12:00:00|1110.8|1110.6|1109|1108.6|1111|1110.6|1108.6|1108.2|0
1631793900000|2021-09-16 12:05:00|1108.8|1108.4|1108.8|1108.4|1109.2|1108.8|1108|1107.8|0
1631794200000|2021-09-16 12:10:00|1108.6|1108.6|1108.8|1108.6|1109.4|1109|1108.6|1108.4|0
1631794500000|2021-09-16 12:15:00|1108.6|1108.4|1110.2|1109.8|1110.6|1110.4|1108|1107.8|0
1631794800000|2021-09-16 12:20:00|1110|1109.6|1107.2|1106.8|1110.4|1110|1106.4|1106|0
1631795100000|2021-09-16 12:25:00|1107.4|1107|1107.2|1107|1108.2|1107.8|1107.2|1106.8|0
1631795400000|2021-09-16 12:30:00|1107.4|1107.2|1113.4|1113|1115|1114.6|1107.4|1107|0
1631795700000|2021-09-16 12:35:00|1113.6|1113.2|1112.6|1112.4|1114.6|1114.2|1112.6|1112.2|0
1631796000000|2021-09-16 12:40:00|1112.4|1112.2|1112.2|1111.8|1113.8|1113.4|1111.6|1111.2|0
1631796300000|2021-09-16 12:45:00|1112.4|1112|1113|1112.6|1113.2|1112.8|1111.6|1111.2|0
1631796600000|2021-09-16 12:50:00|1113.2|1112.8|1114.2|1113.8|1115|1114.8|1113.2|1112.6|0
1631796900000|2021-09-16 12:55:00|1114.4|1114|1114|1113.6|1115.6|1115.2|1113.6|1113.2|0
1631797200000|2021-09-16 13:00:00|1114.2|1113.8|1115.8|1115.6|1116|1115.6|1113.4|1113|0
1631797500000|2021-09-16 13:05:00|1115.6|1115.4|1114|1113.4|1115.8|1115.6|1113.8|1113.4|0
1631797800000|2021-09-16 13:10:00|1113.8|1113.6|1113.8|1113.4|1114.4|1114.2|1113.4|1113|0
1631798100000|2021-09-16 13:15:00|1113.6|1113.2|1114|1113.6|1114.6|1114.4|1113.6|1113.2|0
1631798400000|2021-09-16 13:20:00|1113.8|1113.8|1113.8|1113.4|1114.4|1114|1113|1112.6|0
1631798700000|2021-09-16 13:25:00|1113.6|1113.6|1114.6|1114.2|1116|1115.8|1113.6|1113.2|0
1631799000000|2021-09-16 13:30:00|1114.8|1114.4|1114.2|1113.8|1117|1116.8|1114|1113.8|0
1631799300000|2021-09-16 13:35:00|1114|1113.6|1115.4|1115|1115.8|1115.2|1112.2|1111.8|0
1631799600000|2021-09-16 13:40:00|1115.6|1115.2|1115.8|1115.4|1117.2|1116.8|1115.4|1114.8|0
1631799900000|2021-09-16 13:45:00|1115.6|1115.6|1116|1115.6|1116.2|1115.8|1112.8|1112.4|0
1631800200000|2021-09-16 13:50:00|1115.8|1115.4|1114|1113.8|1117.8|1117.4|1113.6|1113.2|0
1631800500000|2021-09-16 13:55:00|1114.2|1114|1111.8|1111.4|1114.6|1114.2|1110.6|1110.4|0
1631800800000|2021-09-16 14:00:00|1111.6|1111.2|1111.4|1111|1113|1112.8|1111.2|1110.8|0
1631801100000|2021-09-16 14:05:00|1111.2|1111.2|1111|1110.6|1112.2|1111.8|1110.2|1110|0
1631801400000|2021-09-16 14:10:00|1110.8|1110.4|1110.8|1110.2|1112.2|1111.8|1110.4|1110|0
1631801700000|2021-09-16 14:15:00|1110.6|1110|1111.8|1111.6|1113.8|1113.4|1109.6|1109.4|0
1631802000000|2021-09-16 14:20:00|1112|1111.4|1111.4|1111.2|1112.8|1112.4|1110.6|1110.2|0
1631802300000|2021-09-16 14:25:00|1111.6|1111|1112.4|1112|1113|1112.8|1110.6|1110|0
1631802600000|2021-09-16 14:30:00|1112.2|1112.2|1112.4|1112.2|1112.8|1112.4|1111.4|1111|0
1631802900000|2021-09-16 14:35:00|1112.2|1112|1113|1112.8|1113.2|1113|1111.4|1111.2|0
1631803200000|2021-09-16 14:40:00|1113.2|1113|1113.2|1112.8|1113.6|1113.2|1112.2|1112|0
1631803500000|2021-09-16 14:45:00|1113|1112.6|1111.6|1111.2|1113|1112.6|1111|1110.6|0
1631803800000|2021-09-16 14:50:00|1111.4|1111.4|1109.4|1109|1111.8|1111.6|1108.8|1108.4|0
1631804100000|2021-09-16 14:55:00|1109.2|1108.8|1110.4|1110|1110.4|1110|1108.2|1108|0
1631804400000|2021-09-16 15:00:00|1110.6|1109.8|1110.8|1110.6|1111.6|1111.4|1110|1109.8|0
1631804700000|2021-09-16 15:05:00|1111|1110.8|1110.2|1109.8|1111.2|1110.8|1110|1109.6|0
1631805000000|2021-09-16 15:10:00|1110|1110|1112.8|1112.4|1113.2|1112.8|1110|1109.6|0
1631805300000|2021-09-16 15:15:00|1112.6|1112.2|1110.6|1110.4|1113.6|1113|1110.2|1109.8|86124
1631805600000|2021-09-16 15:20:00|1110.4|1110.2|1110.4|1110.2|1110.8|1110.4|1110.2|1109.8|41196
1631805900000|2021-09-16 15:25:00|1110.2|1110|1110.6|1110.4|1111.8|1111.4|1110|1109.8|100035
1631862000000|2021-09-17 07:00:00|1117|1116|1124.6|1123.6|1126.6|1125.8|1116|1115|0
1631862300000|2021-09-17 07:05:00|1124.8|1123.8|1128.4|1127.6|1129.8|1129.2|1124.8|1123.8|0
1631862600000|2021-09-17 07:10:00|1128.6|1127.8|1124.6|1124|1129.8|1129.4|1124.6|1124|0
1631862900000|2021-09-17 07:15:00|1124.4|1124.4|1126|1125.2|1127.8|1127.4|1124|1123.4|0
1631863200000|2021-09-17 07:20:00|1125.8|1125.4|1128.6|1128|1129.6|1129.2|1125.6|1125|0
1631863500000|2021-09-17 07:25:00|1128.4|1127.8|1125.2|1124.6|1129.6|1129|1125|1124.6|0
1631863800000|2021-09-17 07:30:00|1125.4|1124.8|1122.4|1121.8|1125.6|1125|1121.2|1120.6|0
1631864100000|2021-09-17 07:35:00|1122.6|1122|1120.8|1120.6|1122.8|1122.2|1120.2|1120|0
1631864400000|2021-09-17 07:40:00|1121|1120.8|1121|1120.4|1122.8|1122.2|1120.6|1120|0
1631864700000|2021-09-17 07:45:00|1120.8|1120.6|1120.2|1119.8|1121.4|1120.8|1119.4|1119.2|0
1631865000000|2021-09-17 07:50:00|1120.4|1120|1119|1118.8|1121.8|1121.4|1119|1118.8|0
1631865300000|2021-09-17 07:55:00|1119.2|1118.6|1119.6|1119|1120|1119.6|1118.8|1118.4|0
1631865600000|2021-09-17 08:00:00|1119.4|1118.8|1118.8|1118.4|1119.8|1119.4|1118.2|1117.8|0
1631865900000|2021-09-17 08:05:00|1118.6|1118.6|1119|1118.8|1119.6|1119.2|1117.8|1117.4|0
1631866200000|2021-09-17 08:10:00|1119.2|1119|1116.8|1116.4|1119.4|1119.2|1116.4|1116.2|0
1631866500000|2021-09-17 08:15:00|1117|1116.6|1118|1117.6|1118|1117.8|1116.2|1116|0
1631866800000|2021-09-17 08:20:00|1117.8|1117.4|1119.2|1118.8|1119.4|1119.2|1117.4|1117.2|0
1631867100000|2021-09-17 08:25:00|1119|1118.6|1119.8|1119.4|1120|1119.4|1118.2|1118|0
1631867400000|2021-09-17 08:30:00|1119.6|1119.2|1120.6|1120.2|1121.2|1120.8|1119.4|1119|0
1631867700000|2021-09-17 08:35:00|1120.4|1120.4|1120|1119.6|1122.2|1121.8|1119.6|1119.2|0
1631868000000|2021-09-17 08:40:00|1120.2|1119.8|1118.6|1118|1120.2|1119.8|1116.8|1116.6|0
1631868300000|2021-09-17 08:45:00|1118.4|1118.2|1119|1118.6|1120.4|1120|1118.2|1118|0
1631868600000|2021-09-17 08:50:00|1119.2|1118.8|1119|1118.6|1120|1119.6|1118.4|1118|0
1631868900000|2021-09-17 08:55:00|1118.8|1118.4|1118.2|1117.8|1119.2|1118.8|1117.6|1117.2|0
1631869200000|2021-09-17 09:00:00|1118.4|1118|1118.2|1117.8|1119|1118.8|1117.8|1117.4|0
1631869500000|2021-09-17 09:05:00|1118|1117.6|1117.4|1117.2|1118.4|1118|1116.6|1116.4|0
1631869800000|2021-09-17 09:10:00|1117.6|1117.4|1115.2|1115|1118.2|1117.8|1115.2|1114.8|0
1631870100000|2021-09-17 09:15:00|1115|1114.8|1115.8|1115.2|1116|1115.6|1114.2|1114|0
1631870400000|2021-09-17 09:20:00|1115.6|1115|1116.2|1115.8|1116.6|1116.2|1114.4|1114|0
1631870700000|2021-09-17 09:25:00|1116.4|1116|1117.4|1117|1117.4|1117|1115.2|1114.6|0
1631871000000|2021-09-17 09:30:00|1117.2|1117.2|1118.6|1118|1118.6|1118.4|1117|1116.6|0
1631871300000|2021-09-17 09:35:00|1118.4|1118.2|1118.4|1118.2|1119.6|1119|1117.8|1117.6|0
1631871600000|2021-09-17 09:40:00|1118.2|1118|1116|1115.4|1118.4|1118|1115.8|1115.4|0
1631871900000|2021-09-17 09:45:00|1115.8|1115.6|1116.2|1115.8|1117.8|1117.4|1115.4|1115|22970
1631872200000|2021-09-17 09:50:00|1116|1115.6|1114.4|1114|1116.6|1116.2|1112.4|1112|311246
1631872500000|2021-09-17 09:55:00|1114.2|1113.8|1114.8|1114.4|1115|1114.8|1112|1111.8|317304
1631872800000|2021-09-17 10:00:00|1114.6|1114.2|1114.8|1114.4|1115.6|1115|1113.4|1113.2|0
1631873100000|2021-09-17 10:05:00|1115|1114.6|1115.4|1114.8|1116|1115.8|1112.8|1112.4|0
1631873400000|2021-09-17 10:10:00|1115.2|1115|1116.8|1116.6|1116.8|1116.6|1114.2|1113.6|0
1631873700000|2021-09-17 10:15:00|1116.6|1116.4|1115.2|1115|1116.8|1116.4|1114.8|1114.4|0
1631874000000|2021-09-17 10:20:00|1115.4|1114.8|1112.4|1112|1115.6|1115.4|1111.8|1111.4|0
1631874300000|2021-09-17 10:25:00|1112.2|1111.8|1113.4|1113.2|1113.6|1113.2|1110.4|1109.8|0
1631874600000|2021-09-17 10:30:00|1113.6|1113|1113.6|1113.2|1114.4|1113.8|1112|1111.8|0
1631874900000|2021-09-17 10:35:00|1113.4|1113|1113.4|1113|1113.6|1113|1112.2|1111.8|0
1631875200000|2021-09-17 10:40:00|1113.2|1112.8|1113.6|1113|1113.8|1113.4|1112.4|1112|0
1631875500000|2021-09-17 10:45:00|1113.4|1113.2|1115.6|1115.2|1116.2|1115.8|1112.6|1112.2|0
1631875800000|2021-09-17 10:50:00|1115.4|1115|1114|1113.6|1115.6|1115.2|1113.4|1113|0
1631876100000|2021-09-17 10:55:00|1113.8|1113.4|1116.2|1115.8|1116.2|1115.8|1113.4|1113|0
1631876400000|2021-09-17 11:00:00|1115.8|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|8643
1631876700000|2021-09-17 11:05:00|1117.4|1116.6|1114|1113.6|1117.6|1117|1113.8|1113.4|123450
1631877000000|2021-09-17 11:10:00|1113.8|1113.4|1112.2|1111.8|1114|1113.4|1112|1111.4|47715
1631877300000|2021-09-17 11:15:00|1112.4|1112|1114.4|1114|1114.4|1114.2|1112.2|1111.8|27812
1631877600000|2021-09-17 11:20:00|1114.6|1114.2|1116|1115.8|1116.6|1116.4|1114.4|1114.2|79289
1631877900000|2021-09-17 11:25:00|1116.2|1116|1114|1113.6|1116.4|1116|1113.6|1113.2|124536
1631878200000|2021-09-17 11:30:00|1114.2|1113.8|1113.8|1113.2|1114.6|1114.2|1112.4|1112.2|0
1631878500000|2021-09-17 11:35:00|1113.6|1113.4|1113.4|1113|1115.6|1115|1113.4|1113|0
1631878800000|2021-09-17 11:40:00|1113.6|1113.2|1114|1113.6|1114.6|1114.2|1113|1112.6|0
1631879100000|2021-09-17 11:45:00|1113.8|1113.4|1113|1112.4|1114|1113.4|1112.6|1112.2|0
1631879400000|2021-09-17 11:50:00|1112.8|1112.2|1114.6|1114.2|1114.6|1114.2|1112.2|1111.8|0
1631879700000|2021-09-17 11:55:00|1114.4|1114|1114|1113.6|1114.6|1114.2|1113|1112.4|0
1631880000000|2021-09-17 12:00:00|1113.8|1113.4|1113.8|1113.4|1114.4|1114|1112.6|1112.2|0
1631880300000|2021-09-17 12:05:00|1114|1113.6|1114.6|1114.2|1115|1114.6|1113|1112.6|0
1631880600000|2021-09-17 12:10:00|1114.8|1114.4|1116.6|1116.2|1117.2|1116.8|1114.8|1114.2|0
1631880900000|2021-09-17 12:15:00|1116.8|1116.4|1117.4|1117|1118.4|1118.2|1116.6|1116.2|0
1631881200000|2021-09-17 12:20:00|1117.2|1116.8|1117|1116.6|1118|1117.8|1116.8|1116.4|0
1631881500000|2021-09-17 12:25:00|1116.8|1116.4|1118.4|1117.8|1119|1118.8|1116.6|1116.2|0
1631881800000|2021-09-17 12:30:00|1118.2|1118|1119.2|1119|1119.2|1119|1117.2|1116.8|0
1631882100000|2021-09-17 12:35:00|1119.4|1118.8|1118.4|1118|1119.8|1119.4|1118.2|1117.8|0
1631882400000|2021-09-17 12:40:00|1118.2|1118.2|1119|1118.8|1120|1119.8|1118.2|1118|0
1631882700000|2021-09-17 12:45:00|1118.8|1118.6|1118.8|1118.4|1119.6|1119.2|1118.2|1118|28611
1631883000000|2021-09-17 12:50:00|1119|1118.6|1119|1118.6|1119.6|1119.4|1118.4|1118|38260
1631883300000|2021-09-17 12:55:00|1119.2|1118.8|1119.6|1119.4|1119.6|1119.4|1119|1118.6|37512
1631883600000|2021-09-17 13:00:00|1119.4|1119.2|1122.6|1122|1123.2|1122.8|1119.2|1119|151679
1631883900000|2021-09-17 13:05:00|1122.4|1121.8|1121|1120.6|1122.8|1122.4|1120|1119.6|106602
1631884200000|2021-09-17 13:10:00|1121.2|1120.8|1121.4|1121|1122|1121.6|1120.6|1120.2|21946
1631884500000|2021-09-17 13:15:00|1121.2|1120.8|1121.8|1121.4|1122.8|1122.4|1121|1120.8|0
1631884800000|2021-09-17 13:20:00|1122|1121.6|1123.8|1123.4|1124.2|1124|1121.6|1121.2|0
1631885100000|2021-09-17 13:25:00|1123.6|1123.2|1122.8|1122.4|1124.4|1124|1122.2|1121.8|0
1631885400000|2021-09-17 13:30:00|1122.6|1122.2|1124.6|1124|1124.8|1124.6|1122.2|1121.8|0
1631885700000|2021-09-17 13:35:00|1124.4|1124.2|1125|1124.6|1125|1124.8|1123.2|1122.8|0
1631886000000|2021-09-17 13:40:00|1125.2|1124.8|1124.6|1124.2|1126|1125.8|1123|1122.6|0
1631886300000|2021-09-17 13:45:00|1124.4|1124.4|1122.2|1121.8|1126|1125.6|1121.4|1121|0
1631886600000|2021-09-17 13:50:00|1122|1121.6|1120.8|1120.4|1124|1123.6|1120.6|1120.2|0
1631886900000|2021-09-17 13:55:00|1120.6|1120.2|1119.6|1119.4|1120.8|1120.2|1116.6|1116.2|0
1631887200000|2021-09-17 14:00:00|1119.8|1119.2|1119.8|1119.4|1120|1119.8|1117.8|1117.6|0
1631887500000|2021-09-17 14:05:00|1119.6|1119.2|1119|1118.6|1119.8|1119.4|1116.8|1116.6|0
1631887800000|2021-09-17 14:10:00|1118.8|1118.4|1117.2|1116.8|1119.4|1119|1117|1116.8|0
1631888100000|2021-09-17 14:15:00|1117|1116.6|1118|1117.6|1118.4|1118|1116.2|1115.8|0
1631888400000|2021-09-17 14:20:00|1118.2|1117.8|1115|1114.4|1118.2|1117.8|1114.8|1114.2|0
1631888700000|2021-09-17 14:25:00|1115.2|1114.6|1115.2|1114.8|1115.8|1115.4|1113.6|1113.4|0
1631889000000|2021-09-17 14:30:00|1115|1114.6|1112.8|1112.6|1115.2|1114.6|1112.6|1112.2|45530
1631889300000|2021-09-17 14:35:00|1113|1112.4|1111|1110.8|1113|1112.8|1110.8|1110.4|87753
1631889600000|2021-09-17 14:40:00|1110.8|1110.6|1108.8|1108.4|1111|1110.8|1108.6|1108.2|56506
1631889900000|2021-09-17 14:45:00|1108.6|1108.2|1108.8|1108.4|1110.4|1110|1107.6|1107.2|77432
1631890200000|2021-09-17 14:50:00|1108.6|1108.6|1106.6|1106|1108.8|1108.6|1105.8|1105.4|92780
1631890500000|2021-09-17 14:55:00|1106.4|1105.8|1106.6|1106.4|1106.8|1106.4|1103.8|1103.2|76202
1631890800000|2021-09-17 15:00:00|1106.4|1106.2|1107.2|1106.8|1107.4|1107|1105.4|1105.2|89233
1631891100000|2021-09-17 15:05:00|1107.4|1107.2|1105.4|1105.2|1107.8|1107.4|1105.4|1105|78110
1631891400000|2021-09-17 15:10:00|1105.2|1105|1109.4|1109|1109.4|1109.2|1104.4|1104|163184
1631891700000|2021-09-17 15:15:00|1109.6|1109.2|1109.6|1109.4|1110|1109.8|1108.6|1108.2|97137
1631892000000|2021-09-17 15:20:00|1109.8|1109.6|1108.2|1108|1110.2|1110|1108|1107.6|87106
1631892300000|2021-09-17 15:25:00|1108|1107.8|1107|1106.6|1108.6|1108.2|1106.8|1106.2|97400
1632121200000|2021-09-20 07:00:00|1083.8|1080|1078.2|1077|1083.8|1082.6|1071.2|1070.4|1031
1632121500000|2021-09-20 07:05:00|1078|1076.6|1068|1067.4|1078.4|1078|1067.2|1066.8|0
1632121800000|2021-09-20 07:10:00|1067.8|1067.6|1066.4|1065.8|1070.2|1069.8|1062|1061.8|0
1632122100000|2021-09-20 07:15:00|1066.2|1065.6|1063.6|1063.2|1066.2|1065.8|1060.2|1060|0
1632122400000|2021-09-20 07:20:00|1063.8|1063.4|1056|1055.4|1064|1063.6|1055.2|1055|0
1632122700000|2021-09-20 07:25:00|1055.8|1055.2|1057.8|1057.4|1059.4|1059.2|1052.6|1052.4|0
1632123000000|2021-09-20 07:30:00|1058|1057.6|1058.4|1058|1060|1059.8|1056.8|1056.4|0
1632123300000|2021-09-20 07:35:00|1058.6|1058.2|1062.4|1062|1062.8|1062.4|1056|1055.6|0
1632123600000|2021-09-20 07:40:00|1062.6|1062.2|1060.6|1060.2|1062.6|1062.2|1057|1056.6|0
1632123900000|2021-09-20 07:45:00|1060.4|1060|1057.6|1057.2|1060.4|1060|1057|1056.6|0
1632124200000|2021-09-20 07:50:00|1057.8|1057|1052|1051.6|1057.8|1057.4|1051.4|1051.2|0
1632124500000|2021-09-20 07:55:00|1052.2|1051.8|1053.4|1053.2|1054.4|1054|1050.4|1050.2|0
1632124800000|2021-09-20 08:00:00|1053.6|1053.4|1056.2|1055.8|1056.6|1056.2|1051.2|1050.8|0
1632125100000|2021-09-20 08:05:00|1056|1055.6|1057.4|1057|1058.4|1058|1055.2|1054.8|0
1632125400000|2021-09-20 08:10:00|1057.6|1057.2|1055|1054.6|1058|1057.6|1053.8|1053.4|0
1632125700000|2021-09-20 08:15:00|1055.2|1054.8|1050.4|1050|1056|1055.6|1050.2|1050|0
1632126000000|2021-09-20 08:20:00|1050.2|1050.2|1047.4|1047|1050.2|1050.2|1047|1046.6|0
1632126300000|2021-09-20 08:25:00|1047.2|1046.8|1049.6|1049.2|1051|1050.6|1046.8|1046.2|0
1632126600000|2021-09-20 08:30:00|1049.4|1049|1051.2|1050.8|1051.4|1050.8|1047.4|1047|0
1632126900000|2021-09-20 08:35:00|1051|1050.6|1050.6|1050|1051.6|1051.2|1049.2|1048.8|0
1632127200000|2021-09-20 08:40:00|1050.4|1049.8|1056.4|1056|1057.2|1057|1050|1049.6|0
1632127500000|2021-09-20 08:45:00|1056.6|1056.2|1056|1055.6|1057|1056.6|1055.2|1054.8|0
1632127800000|2021-09-20 08:50:00|1056.2|1055.8|1056.4|1056|1059.2|1058.8|1055.8|1055.4|0
1632128100000|2021-09-20 08:55:00|1056.6|1055.8|1057.2|1056.8|1057.2|1056.8|1055|1054.6|0
1632128400000|2021-09-20 09:00:00|1057|1056.6|1055.6|1055.2|1057|1056.6|1055|1054.8|0
1632128700000|2021-09-20 09:05:00|1055.8|1055.4|1054.8|1054.4|1056.2|1055.8|1052.6|1052.4|0
1632129000000|2021-09-20 09:10:00|1055|1054.6|1057|1056.6|1057.2|1057|1054.4|1054|0
1632129300000|2021-09-20 09:15:00|1056.8|1056.4|1055.4|1055|1058.2|1058|1055.4|1055|0
1632129600000|2021-09-20 09:20:00|1055.2|1054.8|1053|1052.4|1055.4|1055|1051.4|1050.8|0
1632129900000|2021-09-20 09:25:00|1052.8|1052.6|1054.4|1054|1054.8|1054.2|1051.8|1051.4|0
1632130200000|2021-09-20 09:30:00|1054.2|1053.8|1054.6|1054|1055.4|1055|1053.2|1053|0
1632130500000|2021-09-20 09:35:00|1054.4|1053.8|1052.6|1052.2|1054.4|1053.8|1051.8|1051.4|0
1632130800000|2021-09-20 09:40:00|1052.4|1052|1053.2|1052.6|1053.2|1053|1051.6|1051.2|0
1632131100000|2021-09-20 09:45:00|1053|1052.8|1051|1050.8|1053.4|1053.2|1051|1050.8|0
1632131400000|2021-09-20 09:50:00|1050.8|1050.6|1053.4|1053|1054|1053.8|1049.8|1049.2|0
1632131700000|2021-09-20 09:55:00|1053.2|1053.2|1053|1052.6|1053.2|1053.2|1051.8|1051.4|0
1632132000000|2021-09-20 10:00:00|1053.2|1052.8|1052.8|1052.4|1054.8|1054.4|1052.4|1052|0
1632132300000|2021-09-20 10:05:00|1052.6|1052.6|1050.6|1050.4|1053.8|1053.4|1050.6|1050.2|0
1632132600000|2021-09-20 10:10:00|1050.8|1050.6|1047|1046.6|1051.2|1050.8|1047|1046.6|0
1632132900000|2021-09-20 10:15:00|1046.8|1046.8|1047|1046.6|1048.4|1048|1046.8|1046.4|0
1632133200000|2021-09-20 10:20:00|1047.2|1046.8|1047|1046.6|1047.4|1047|1044.8|1044.6|0
1632133500000|2021-09-20 10:25:00|1046.8|1046.4|1046|1045.6|1048.8|1048.4|1046|1045.4|0
1632133800000|2021-09-20 10:30:00|1045.8|1045.4|1046.6|1046.2|1048|1047.6|1045.2|1045|0
1632134100000|2021-09-20 10:35:00|1046.4|1046|1041.6|1041.2|1046.6|1046.2|1041.6|1041.2|0
1632134400000|2021-09-20 10:40:00|1041.8|1041.4|1042.8|1042.4|1043.4|1043|1039.2|1039|192819
1632134700000|2021-09-20 10:45:00|1042.6|1042.2|1041.6|1041.2|1042.6|1042.4|1039|1038.6|86511
1632135000000|2021-09-20 10:50:00|1041.4|1041|1037.4|1036.8|1041.8|1041.6|1037|1036.6|109291
1632135300000|2021-09-20 10:55:00|1037.6|1037|1036|1035.6|1038.2|1037.8|1035.8|1035.4|78151
1632135600000|2021-09-20 11:00:00|1036.2|1035.8|1037.4|1037|1038.8|1038.4|1036|1035.2|81035
1632135900000|2021-09-20 11:05:00|1037.6|1037.2|1033.4|1033|1037.6|1037.2|1033.4|1033|126031
1632136200000|2021-09-20 11:10:00|1033.6|1033.2|1034.2|1033.8|1034.6|1034.4|1032.6|1032.2|65192
1632136500000|2021-09-20 11:15:00|1034|1034|1033.6|1033.2|1034.8|1034.4|1032.4|1032|94080
1632136800000|2021-09-20 11:20:00|1033.8|1033.4|1032.4|1032|1033.8|1033.6|1031.8|1031.4|247149
1632137100000|2021-09-20 11:25:00|1032.6|1032.2|1033|1032.8|1034|1033.8|1032.6|1032|102984
1632137400000|2021-09-20 11:30:00|1032.8|1032.6|1030|1029.6|1032.8|1032.6|1028|1027.8|140033
1632137700000|2021-09-20 11:35:00|1029.8|1029.4|1031.8|1031.4|1032|1031.8|1029.2|1028.8|68583
1632138000000|2021-09-20 11:40:00|1031.6|1031.2|1034.8|1034.2|1034.8|1034.4|1031.4|1031|86420
1632138300000|2021-09-20 11:45:00|1034.6|1034|1034.6|1034.2|1035.2|1035|1033.6|1033.4|60764
1632138600000|2021-09-20 11:50:00|1034.4|1034|1034|1033.4|1034.6|1034.4|1032.4|1032|87588
1632138900000|2021-09-20 11:55:00|1033.8|1033.2|1032|1031.6|1033.8|1033.4|1031.6|1031.2|26269
1632139200000|2021-09-20 12:00:00|1031.8|1031.4|1034.6|1034|1034.8|1034.4|1029.8|1029.2|78497
1632139500000|2021-09-20 12:05:00|1034.4|1034.2|1032.8|1032.4|1035.4|1034.8|1032.4|1032.2|67115
1632139800000|2021-09-20 12:10:00|1032.6|1032.6|1033.6|1033.2|1034|1033.6|1031|1030.6|44200
1632140100000|2021-09-20 12:15:00|1033.4|1033|1033.6|1033|1034.6|1034.2|1033|1032.6|24327
1632140400000|2021-09-20 12:20:00|1033.4|1033.2|1033.4|1033|1034.2|1033.8|1032|1031.8|67170
1632140700000|2021-09-20 12:25:00|1033.2|1033.2|1034.2|1033.8|1035.8|1035.4|1033.2|1033|33859
1632141000000|2021-09-20 12:30:00|1034|1033.6|1032.4|1032|1034.4|1034|1032|1031.6|95639
1632141300000|2021-09-20 12:35:00|1032.6|1032.2|1035.4|1035|1036|1035.6|1032.2|1031.8|67244
1632141600000|2021-09-20 12:40:00|1035.2|1034.8|1034|1033.6|1035.2|1034.8|1033|1032.6|36515
1632141900000|2021-09-20 12:45:00|1034.2|1033.8|1035|1034.8|1035.8|1035.4|1033.6|1033.4|64365
1632142200000|2021-09-20 12:50:00|1035.2|1035|1038.8|1038.2|1039.2|1038.6|1034.6|1034.2|88592
1632142500000|2021-09-20 12:55:00|1038.6|1038.4|1036.8|1036.4|1038.8|1038.4|1036.4|1036|47283
1632142800000|2021-09-20 13:00:00|1037|1036.6|1033.8|1033.6|1037|1036.6|1033.4|1033.2|94376
1632143100000|2021-09-20 13:05:00|1033.6|1033.4|1038|1037.6|1038.4|1038|1033.6|1033.4|79798
1632143400000|2021-09-20 13:10:00|1038.2|1037.8|1040.4|1040|1040.4|1040|1037|1036.8|88763
1632143700000|2021-09-20 13:15:00|1040.2|1039.8|1040.6|1040.4|1041.8|1041.4|1039|1038.6|89336
1632144000000|2021-09-20 13:20:00|1040.4|1040.2|1043.4|1043.2|1043.4|1043.2|1040.4|1040|62490
1632144300000|2021-09-20 13:25:00|1043.2|1043|1043.2|1043|1044|1043.6|1042|1041.6|126186
1632144600000|2021-09-20 13:30:00|1043|1042.8|1037.2|1037|1045.8|1045.2|1037.2|1036.8|497947
1632144900000|2021-09-20 13:35:00|1037.4|1036.8|1040.2|1039.6|1040.4|1040|1034|1033.4|366598
1632145200000|2021-09-20 13:40:00|1040|1039.8|1042.4|1041.8|1042.4|1041.8|1038.2|1037.6|143274
1632145500000|2021-09-20 13:45:00|1042.6|1042|1044.6|1044.2|1045.2|1044.6|1040.4|1040|101640
1632145800000|2021-09-20 13:50:00|1044.8|1044.4|1038.4|1038|1045|1044.6|1036.6|1036.2|117743
1632146100000|2021-09-20 13:55:00|1038|1037.8|1037|1036.6|1040.2|1039.6|1036.2|1035.8|276806
1632146400000|2021-09-20 14:00:00|1036.8|1036.4|1034.6|1034|1037.4|1037|1033.4|1033|151708
1632146700000|2021-09-20 14:05:00|1034.4|1033.8|1033.6|1033.2|1037.6|1037.2|1033.2|1032.6|105792
1632147000000|2021-09-20 14:10:00|1033.2|1033|1033.6|1033.2|1034.6|1034.2|1031.4|1031|134426
1632147300000|2021-09-20 14:15:00|1033.4|1033|1030.4|1030|1033.4|1033|1029.2|1029|141247
1632147600000|2021-09-20 14:20:00|1030.2|1029.8|1024.2|1024|1030.2|1029.8|1024.2|1024|247774
1632147900000|2021-09-20 14:25:00|1024|1023.8|1026.2|1026|1028.2|1028|1023.4|1023|134300
1632148200000|2021-09-20 14:30:00|1026|1025.8|1022|1021.4|1027.4|1026.8|1021.4|1021|209425
1632148500000|2021-09-20 14:35:00|1022.2|1021.6|1026|1025.6|1026.2|1025.8|1020.8|1020.4|253976
1632148800000|2021-09-20 14:40:00|1025.8|1025.4|1025.6|1025.2|1026.8|1026.4|1024|1023.6|164637
1632149100000|2021-09-20 14:45:00|1025.4|1025|1025|1024.6|1027.8|1027.4|1023.4|1023|166034
1632149400000|2021-09-20 14:50:00|1024.8|1024.4|1026.4|1026|1026.6|1026.2|1023.6|1023.4|64497
1632149700000|2021-09-20 14:55:00|1026.2|1025.8|1023.8|1023.4|1026.2|1025.8|1023.2|1023|102325
1632150000000|2021-09-20 15:00:00|1023.6|1023.6|1025.4|1025|1026|1025.6|1022|1021.6|178395
1632150300000|2021-09-20 15:05:00|1025|1024.8|1024|1023.6|1027|1026.4|1023.8|1023.4|111617
1632150600000|2021-09-20 15:10:00|1023.8|1023.4|1025|1024.8|1025.4|1025|1022.8|1022.6|133378
1632150900000|2021-09-20 15:15:00|1024.8|1024.6|1024|1023.8|1025|1024.8|1022.8|1022.4|193738
1632151200000|2021-09-20 15:20:00|1023.8|1023.6|1024|1023.6|1025|1024.8|1023.6|1023.2|170329
1632151500000|2021-09-20 15:25:00|1023.8|1023.8|1023|1022.6|1025|1024.6|1021|1020.2|373221
1632207600000|2021-09-21 07:00:00|1033.2|1030|1035.8|1034.8|1040|1038.6|1031.6|1030|0
1632207900000|2021-09-21 07:05:00|1035.6|1035|1030.2|1029.8|1036.6|1035.8|1029.2|1028.4|135800
1632208200000|2021-09-21 07:10:00|1030.4|1030|1031.2|1030.6|1032.2|1032|1030|1029.4|96107
1632208500000|2021-09-21 07:15:00|1031|1030.8|1030.6|1030.2|1032|1031.8|1027.2|1026.8|242665
1632208800000|2021-09-21 07:20:00|1030.8|1030|1029|1028.4|1032.6|1032.2|1028.4|1028|174925
1632209100000|2021-09-21 07:25:00|1028.8|1028.2|1029|1028.6|1029.2|1028.8|1026.2|1026|49371
1632209400000|2021-09-21 07:30:00|1029.2|1028.8|1028|1027.8|1030|1029.6|1027.2|1027|128526
1632209700000|2021-09-21 07:35:00|1027.8|1027.4|1027|1026.6|1028.6|1028.4|1025.6|1025|100449
1632210000000|2021-09-21 07:40:00|1027.2|1026.8|1031.6|1031.2|1032.2|1031.6|1027.2|1026.8|82926
1632210300000|2021-09-21 07:45:00|1031.8|1031.4|1033.2|1032.8|1033.8|1033.4|1031.8|1031.4|68141
1632210600000|2021-09-21 07:50:00|1033.4|1033|1031.4|1030.8|1033.6|1033.4|1031|1030.6|62320
1632210900000|2021-09-21 07:55:00|1031.2|1031|1032.2|1031.8|1032.2|1031.8|1030.2|1030|58237
1632211200000|2021-09-21 08:00:00|1032|1031.6|1030|1029.4|1032.6|1032.2|1029.8|1029.4|63975
1632211500000|2021-09-21 08:05:00|1029.8|1029.6|1029.8|1029.4|1031|1030.8|1028.4|1028.2|53258
1632211800000|2021-09-21 08:10:00|1029.6|1029.6|1034|1033.6|1035|1034.8|1029.6|1029.6|83057
1632212100000|2021-09-21 08:15:00|1034.2|1033.8|1034.2|1033.8|1036.4|1036|1033.8|1033.6|43128
1632212400000|2021-09-21 08:20:00|1034|1033.6|1030.8|1030.4|1034.4|1034|1029.6|1029.4|140606
1632212700000|2021-09-21 08:25:00|1031|1030.6|1033|1032.6|1033.4|1033.2|1030.2|1029.4|50552
1632213000000|2021-09-21 08:30:00|1032.8|1032.8|1036.6|1036.2|1037.2|1036.8|1032.4|1032.2|127766
1632213300000|2021-09-21 08:35:00|1036.8|1036.4|1038.6|1038.2|1038.6|1038.4|1036|1035.8|54974
1632213600000|2021-09-21 08:40:00|1038.4|1038.4|1038|1037.6|1040|1039.6|1037.6|1037.2|87780
1632213900000|2021-09-21 08:45:00|1038.2|1037.8|1037.6|1037.2|1038.8|1038.2|1037.2|1036.8|34999
1632214200000|2021-09-21 08:50:00|1037.4|1037|1034.6|1034|1037.6|1037.4|1034.4|1034|69658
1632214500000|2021-09-21 08:55:00|1034.8|1034.2|1031.8|1031.2|1034.8|1034.4|1031.6|1031.2|29946
1632214800000|2021-09-21 09:00:00|1032|1031.4|1030|1029.8|1033|1032.8|1030|1029.6|11820
1632215100000|2021-09-21 09:05:00|1029.8|1029.6|1028.4|1028|1029.8|1029.6|1028.2|1028|32902
1632215400000|2021-09-21 09:10:00|1028.6|1028.2|1029.6|1029.2|1030|1029.6|1028.2|1028|35898
1632215700000|2021-09-21 09:15:00|1029.4|1029|1029.2|1028.8|1030|1029.8|1028.2|1028|77255
1632216000000|2021-09-21 09:20:00|1028.8|1029|1028|1027.8|1029.6|1029.4|1027.6|1027.4|75063
1632216300000|2021-09-21 09:25:00|1027.8|1027.6|1029|1028.8|1030.2|1030|1027.8|1027.6|52912
1632216600000|2021-09-21 09:30:00|1029.2|1029|1030.4|1030|1031|1030.6|1029.2|1028.8|29117
1632216900000|2021-09-21 09:35:00|1030.2|1030.2|1030.2|1030|1031.6|1031.4|1029.8|1029.6|35024
1632217200000|2021-09-21 09:40:00|1030.4|1030.2|1031|1030.6|1031.6|1031.2|1030.4|1030|22327
1632217500000|2021-09-21 09:45:00|1030.8|1030.4|1031.2|1030.8|1031.8|1031.4|1029.8|1029.4|20176
1632217800000|2021-09-21 09:50:00|1031|1030.6|1033.8|1033.4|1034|1033.6|1031|1030.6|61428
1632218100000|2021-09-21 09:55:00|1033.6|1033.2|1033.6|1033.2|1034|1033.8|1032.6|1032.2|29398
1632218400000|2021-09-21 10:00:00|1033.8|1033.4|1033.8|1033.4|1034.6|1034.4|1033.2|1033|33040
1632218700000|2021-09-21 10:05:00|1033.6|1033.2|1035.2|1034.8|1035.4|1035|1033.4|1033|9579
1632219000000|2021-09-21 10:10:00|1035|1034.6|1032.6|1032.2|1035.6|1035.4|1032.4|1032|36575
1632219300000|2021-09-21 10:15:00|1032.4|1032|1034.2|1034|1034.4|1034.2|1032.4|1032|49821
1632219600000|2021-09-21 10:20:00|1034.4|1034.2|1034.8|1034.6|1035.6|1035.2|1034|1033.6|54005
1632219900000|2021-09-21 10:25:00|1034.6|1034.4|1033.4|1033|1034.8|1034.4|1033.2|1032.8|5317
1632220200000|2021-09-21 10:30:00|1033.2|1032.8|1031|1030.8|1033.2|1032.8|1030.8|1030.4|23566
1632220500000|2021-09-21 10:35:00|1031.2|1031|1032.8|1032.4|1033.8|1033.4|1031.2|1031|54660
1632220800000|2021-09-21 10:40:00|1032.6|1032.2|1031.8|1031.4|1033.2|1032.8|1031.6|1031.2|4630
1632221100000|2021-09-21 10:45:00|1032|1031.8|1031.2|1030.8|1032.2|1031.8|1030.8|1030.4|26614
1632221400000|2021-09-21 10:50:00|1031.4|1031|1032.2|1032|1033|1032.6|1031.2|1030.8|19272
1632221700000|2021-09-21 10:55:00|1032|1031.8|1031|1030.6|1032.2|1032|1030.8|1030.6|13368
1632222000000|2021-09-21 11:00:00|1031.2|1031.2|1033|1032.6|1033|1032.6|1031|1030.8|15221
1632222300000|2021-09-21 11:05:00|1032.8|1032.8|1032|1031.6|1033.4|1033|1031.2|1031|32527
1632222600000|2021-09-21 11:10:00|1031.8|1031.4|1032.6|1032.2|1033.2|1032.8|1031.6|1031.2|23347
1632222900000|2021-09-21 11:15:00|1032.4|1032.4|1033.4|1033.2|1033.6|1033.4|1031.8|1031.4|12397
1632223200000|2021-09-21 11:20:00|1033.6|1033.4|1034.2|1034|1035.4|1035|1033.6|1033.2|13094
1632223500000|2021-09-21 11:25:00|1034.4|1034.2|1035.6|1035.2|1036.4|1036.2|1034.2|1034.2|61503
1632223800000|2021-09-21 11:30:00|1035.4|1035|1035.2|1034.6|1035.8|1035.4|1034.4|1034|6436
1632224100000|2021-09-21 11:35:00|1035|1034.8|1033.6|1033|1035.4|1035|1033.2|1032.8|15023
1632224400000|2021-09-21 11:40:00|1033.4|1033.2|1033.6|1033.2|1034.2|1033.8|1032.6|1032.2|17081
1632224700000|2021-09-21 11:45:00|1033.4|1033|1032|1031.8|1034.4|1034|1032|1031.8|9666
1632225000000|2021-09-21 11:50:00|1032.2|1032|1030.4|1030|1032.8|1032.2|1029.8|1029.4|59485
1632225300000|2021-09-21 11:55:00|1030.6|1030.2|1030.6|1030.4|1031.2|1030.8|1029.8|1029.4|17854
1632225600000|2021-09-21 12:00:00|1030.4|1030.2|1029.6|1029.2|1031|1030.6|1029.4|1029.2|12995
1632225900000|2021-09-21 12:05:00|1029.4|1029|1030.2|1029.6|1030.6|1030.2|1028.6|1028.2|45461
1632226200000|2021-09-21 12:10:00|1030|1029.8|1025.4|1025|1030|1029.8|1025.2|1025|96853
1632226500000|2021-09-21 12:15:00|1025.2|1025.2|1027.2|1026.8|1030|1029.4|1025.2|1025|80372
1632226800000|2021-09-21 12:20:00|1027.4|1026.6|1026|1025.6|1028.2|1027.8|1025.6|1025.2|19524
1632227100000|2021-09-21 12:25:00|1026.2|1025.8|1025.4|1025|1027|1026.6|1024.4|1024|35499
1632227400000|2021-09-21 12:30:00|1025.2|1024.8|1025.2|1024.6|1027.2|1026.6|1024.2|1023.8|72234
1632227700000|2021-09-21 12:35:00|1025|1024.8|1026|1025.8|1026|1025.8|1024|1023.6|15668
1632228000000|2021-09-21 12:40:00|1026.2|1026|1025.8|1025.4|1026.6|1026.4|1024.8|1024.4|22519
1632228300000|2021-09-21 12:45:00|1025.6|1025.2|1027.2|1026.8|1027.6|1027.2|1025|1024.6|19373
1632228600000|2021-09-21 12:50:00|1027.6|1027|1025.2|1025|1028.4|1027.8|1025.2|1024.8|70411
1632228900000|2021-09-21 12:55:00|1025|1024.8|1025.6|1025.2|1027|1026.6|1024.2|1023.8|38115
1632229200000|2021-09-21 13:00:00|1025.8|1025.4|1025.2|1025|1026.6|1026.2|1025|1024.6|43157
1632229500000|2021-09-21 13:05:00|1025.4|1025.2|1024.4|1023.8|1025.8|1025.6|1023.4|1023.2|43282
1632229800000|2021-09-21 13:10:00|1024.2|1023.6|1026.2|1025.8|1026.6|1026.2|1023.6|1023.2|38789
1632230100000|2021-09-21 13:15:00|1026.4|1026|1026|1025.6|1027.2|1026.8|1025.2|1024.8|35495
1632230400000|2021-09-21 13:20:00|1025.8|1025.4|1024.4|1024.2|1026|1025.6|1024.2|1024|22868
1632230700000|2021-09-21 13:25:00|1024.2|1024|1026.6|1026.2|1027|1026.6|1024|1023.8|30115
1632231000000|2021-09-21 13:30:00|1026.8|1026.4|1027.2|1026.8|1029.6|1029.4|1025.4|1025|126052
1632231300000|2021-09-21 13:35:00|1027|1026.6|1029|1028.4|1030.8|1030.6|1026.8|1026.4|46060
1632231600000|2021-09-21 13:40:00|1029.2|1028.6|1025.4|1024.8|1029.2|1028.8|1023.4|1023.2|121800
1632231900000|2021-09-21 13:45:00|1025.2|1025|1029.4|1029|1029.6|1029.2|1025.2|1024.8|109145
1632232200000|2021-09-21 13:50:00|1029.6|1029.2|1025.4|1025|1029.8|1029.4|1024.8|1024.4|78383
1632232500000|2021-09-21 13:55:00|1025.6|1025.2|1025.8|1025.4|1026.8|1026.4|1023.6|1023.2|114066
1632232800000|2021-09-21 14:00:00|1026|1025.6|1024.2|1024|1026.6|1026.2|1023.8|1023.6|84054
1632233100000|2021-09-21 14:05:00|1024|1023.8|1021.4|1021|1024.6|1024.2|1021.2|1021|137429
1632233400000|2021-09-21 14:10:00|1021.2|1020.8|1024.8|1024.4|1025.4|1025.2|1020.8|1020.4|311126
1632233700000|2021-09-21 14:15:00|1024.6|1024.2|1023.4|1023|1025.2|1025|1022.2|1021.8|58115
1632234000000|2021-09-21 14:20:00|1023.6|1023.2|1020.6|1020.4|1023.6|1023.2|1020.4|1020.2|51185
1632234300000|2021-09-21 14:25:00|1020.8|1020.6|1019.8|1019.4|1021|1020.6|1017.6|1017.2|141378
1632234600000|2021-09-21 14:30:00|1019.6|1019.2|1018|1017.6|1021|1020.6|1017.2|1017|37954
1632234900000|2021-09-21 14:35:00|1018.2|1018|1018|1017.6|1018.2|1018|1016.4|1016|50981
1632235200000|2021-09-21 14:40:00|1018.2|1017.8|1016.4|1016|1018.4|1018|1016.4|1016|114528
1632235500000|2021-09-21 14:45:00|1016.2|1016.2|1011.8|1011.4|1016.8|1016.4|1011.6|1011.4|141667
1632235800000|2021-09-21 14:50:00|1011.6|1011|1011|1010.6|1011.8|1011.4|1010.2|1009.8|101391
1632236100000|2021-09-21 14:55:00|1011.2|1010.8|1009.4|1009.2|1011.2|1010.8|1009|1008.6|149515
1632236400000|2021-09-21 15:00:00|1009.2|1009|1010.4|1010.2|1010.4|1010.2|1007.4|1007.2|107917
1632236700000|2021-09-21 15:05:00|1010.2|1010|1010.8|1010.4|1011.6|1011.2|1010|1009.6|93832
1632237000000|2021-09-21 15:10:00|1011|1010.6|1009.4|1009|1011|1010.8|1008.4|1008|66796
1632237300000|2021-09-21 15:15:00|1009.6|1009.2|1008.2|1007.8|1009.6|1009.2|1007.8|1007.4|117762
1632237600000|2021-09-21 15:20:00|1008|1008|1008.4|1008.2|1009.4|1009|1007.2|1007|116081
1632237900000|2021-09-21 15:25:00|1008.6|1008.4|1009.6|1009.2|1009.8|1009.6|1008.2|1007.8|144205
1632294000000|2021-09-22 07:00:00|1027.8|1026|1030|1029.2|1031.4|1031|1027.8|1026|0
1632294300000|2021-09-22 07:05:00|1030.2|1029.4|1033.6|1033|1034|1033.6|1028.6|1028|0
1632294600000|2021-09-22 07:10:00|1033.8|1033.2|1033.2|1032.8|1035.6|1035|1032.6|1032.2|0
1632294900000|2021-09-22 07:15:00|1033|1032.6|1033.8|1033.4|1034.4|1033.8|1032.4|1032.2|0
1632295200000|2021-09-22 07:20:00|1034|1033.6|1033.6|1033.2|1034.6|1034|1032.8|1032.4|0
1632295500000|2021-09-22 07:25:00|1033.8|1033|1031.8|1031.4|1034.8|1034.6|1028.6|1028.2|0
1632295800000|2021-09-22 07:30:00|1031.6|1031.2|1031.8|1031.4|1033|1032.6|1030.4|1030.2|0
1632296100000|2021-09-22 07:35:00|1031.6|1031.2|1029.2|1028.8|1032.6|1032|1028.4|1028|0
1632296400000|2021-09-22 07:40:00|1029.4|1029|1027.8|1027.2|1030|1029.6|1027.4|1027|0
1632296700000|2021-09-22 07:45:00|1027.6|1027|1025.8|1025.4|1029|1028.6|1025.2|1025|0
1632297000000|2021-09-22 07:50:00|1025.6|1025.2|1024.2|1023.8|1025.8|1025.4|1023.6|1023.2|0
1632297300000|2021-09-22 07:55:00|1024|1023.6|1023|1022.8|1025|1024.6|1022.8|1022.4|0
1632297600000|2021-09-22 08:00:00|1023.2|1023|1022.2|1021.8|1023.6|1023.2|1021.8|1021.4|0
1632297900000|2021-09-22 08:05:00|1022|1021.6|1024.6|1024.2|1025|1024.6|1022|1021.6|0
1632298200000|2021-09-22 08:10:00|1024.8|1024.4|1025.2|1024.8|1026.8|1026.4|1024.4|1024.2|0
1632298500000|2021-09-22 08:15:00|1025|1024.6|1025.2|1024.8|1025.8|1025.4|1024|1023.4|0
1632298800000|2021-09-22 08:20:00|1025.4|1025|1025.6|1025|1026|1025.6|1024.6|1024.2|0
1632299100000|2021-09-22 08:25:00|1025.4|1025.2|1024.8|1024.6|1027.2|1026.6|1024.6|1024.2|0
1632299400000|2021-09-22 08:30:00|1025|1024.8|1024.4|1023.8|1025|1024.8|1023.8|1023.2|0
1632299700000|2021-09-22 08:35:00|1024.2|1023.6|1024.8|1024.4|1025|1024.6|1023.4|1023|0
1632300000000|2021-09-22 08:40:00|1025|1024.2|1026|1025.6|1026|1025.8|1023.8|1023.4|0
1632300300000|2021-09-22 08:45:00|1026.2|1025.8|1028.6|1028.4|1029|1028.8|1026|1025.8|0
1632300600000|2021-09-22 08:50:00|1028.8|1028.6|1029.6|1029|1030.4|1029.8|1028.8|1028.4|0
1632300900000|2021-09-22 08:55:00|1029.8|1029.2|1029.2|1028.8|1030.4|1029.8|1028.6|1028.2|0
1632301200000|2021-09-22 09:00:00|1029.4|1029|1033.2|1033|1034.2|1033.8|1029.2|1028.8|0
1632301500000|2021-09-22 09:05:00|1033|1032.8|1033.8|1033.6|1035|1034.6|1033|1032.6|0
1632301800000|2021-09-22 09:10:00|1034|1033.8|1034.6|1034.2|1034.8|1034.6|1033.4|1033|0
1632302100000|2021-09-22 09:15:00|1034.4|1034|1035.4|1035.2|1035.6|1035.2|1034.2|1034|0
1632302400000|2021-09-22 09:20:00|1035.6|1035.4|1035|1034.6|1036.4|1036.2|1034.8|1034.4|0
1632302700000|2021-09-22 09:25:00|1034.8|1034.8|1033.6|1033.2|1035.2|1035|1033.4|1033|0
1632303000000|2021-09-22 09:30:00|1033.8|1033.4|1031.6|1031.2|1034|1033.6|1031.4|1031.2|0
1632303300000|2021-09-22 09:35:00|1031.4|1031|1032|1031.6|1032.2|1031.8|1031|1030.6|0
1632303600000|2021-09-22 09:40:00|1032.2|1031.8|1032.8|1032.4|1033.2|1032.8|1031.6|1031.2|0
1632303900000|2021-09-22 09:45:00|1032.6|1032.2|1034.2|1033.8|1034.4|1033.8|1031.2|1031|0
1632304200000|2021-09-22 09:50:00|1034|1033.6|1034.8|1034.4|1035.6|1035|1033.4|1033|0
1632304500000|2021-09-22 09:55:00|1035|1034.6|1034.6|1034.2|1035|1034.8|1034.2|1033.8|0
1632304800000|2021-09-22 10:00:00|1034.8|1034.4|1037|1036.6|1037.6|1037.2|1034.8|1034.4|0
1632305100000|2021-09-22 10:05:00|1037.2|1036.8|1036.8|1036.6|1038|1037.6|1036.8|1036.4|0
1632305400000|2021-09-22 10:10:00|1037|1036.8|1038.4|1038|1038.6|1038.2|1037|1036.6|0
1632305700000|2021-09-22 10:15:00|1038.2|1037.8|1039.8|1039.6|1040|1039.8|1037.8|1037.6|0
1632306000000|2021-09-22 10:20:00|1040|1039.8|1039.4|1039|1040.2|1040|1039|1038.6|0
1632306300000|2021-09-22 10:25:00|1039.6|1039.2|1039.6|1039.4|1040.8|1040.6|1039.6|1039.2|0
1632306600000|2021-09-22 10:30:00|1039.8|1039.2|1039.8|1039.6|1040.6|1040.2|1038.8|1038.4|0
1632306900000|2021-09-22 10:35:00|1040|1039.8|1041|1040.6|1041.4|1041.2|1039.8|1039.6|0
1632307200000|2021-09-22 10:40:00|1041.2|1040.8|1042|1041.6|1042.8|1042.4|1041.2|1040.6|0
1632307500000|2021-09-22 10:45:00|1042.2|1041.8|1041.6|1041.2|1042.4|1042|1040.4|1040|0
1632307800000|2021-09-22 10:50:00|1041.8|1041.4|1041.8|1041.4|1042.6|1042.4|1041.2|1041|0
1632308100000|2021-09-22 10:55:00|1041.6|1041.2|1042|1041.6|1042.4|1042|1041.2|1041|0
1632308400000|2021-09-22 11:00:00|1042.6|1042|1042.2|1041.8|1042.8|1042.6|1041.4|1041.2|0
1632308700000|2021-09-22 11:05:00|1042.4|1042|1042.2|1041.8|1042.8|1042.4|1041.8|1041.4|0
1632309000000|2021-09-22 11:10:00|1042|1041.6|1044.4|1044|1044.4|1044.2|1041.8|1041.6|0
1632309300000|2021-09-22 11:15:00|1044.6|1044.2|1046.8|1046.4|1046.8|1046.6|1044.6|1044.2|0
1632309600000|2021-09-22 11:20:00|1046.6|1046.6|1046.8|1046.6|1047|1046.8|1046.2|1046|0
1632309900000|2021-09-22 11:25:00|1047|1046.8|1046.6|1046.4|1047.2|1047|1046.2|1046|0
1632310200000|2021-09-22 11:30:00|1046.4|1046.2|1046.8|1046.4|1046.8|1046.4|1045.6|1045.4|0
1632310500000|2021-09-22 11:35:00|1046.6|1046.2|1046.2|1045.8|1046.6|1046.4|1045.6|1045.4|0
1632310800000|2021-09-22 11:40:00|1046|1046|1045.4|1045|1046.4|1046|1045.2|1044.8|0
1632311100000|2021-09-22 11:45:00|1045.6|1045.2|1045.4|1045|1046|1045.6|1044.6|1044.4|0
1632311400000|2021-09-22 11:50:00|1045.6|1045.2|1046|1045.8|1046.4|1046.2|1045.2|1045|0
1632311700000|2021-09-22 11:55:00|1045.8|1045.6|1045.4|1045|1046|1045.8|1044.6|1044.4|0
1632312000000|2021-09-22 12:00:00|1045.2|1044.8|1046.4|1046|1046.8|1046.4|1044.8|1044.6|0
1632312300000|2021-09-22 12:05:00|1046.2|1045.8|1047|1046.6|1047.2|1047|1045.8|1045.6|0
1632312600000|2021-09-22 12:10:00|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1046.8|1046.4|0
1632312900000|2021-09-22 12:15:00|1047.6|1047.2|1048.4|1048|1048.6|1048.2|1046.8|1046.4|0
1632313200000|2021-09-22 12:20:00|1048.2|1047.8|1046.2|1046|1048.2|1047.8|1046|1045.8|0
1632313500000|2021-09-22 12:25:00|1046|1045.8|1045.2|1045|1046|1045.8|1044.4|1044.2|0
1632313800000|2021-09-22 12:30:00|1045.4|1045.2|1045.8|1045.6|1046|1045.8|1045.2|1045|0
1632314100000|2021-09-22 12:35:00|1045.6|1045.4|1042.6|1042.2|1045.8|1045.6|1042.6|1042.2|0
1632314400000|2021-09-22 12:40:00|1042.4|1042|1044|1043.6|1044|1043.8|1042|1041.6|0
1632314700000|2021-09-22 12:45:00|1043.8|1043.4|1043.6|1043.4|1044|1043.4|1042.6|1042.2|0
1632315000000|2021-09-22 12:50:00|1043.8|1043.2|1042.8|1042.6|1043.8|1043.4|1042.8|1042.4|0
1632315300000|2021-09-22 12:55:00|1043|1042.4|1041.6|1041.2|1043.4|1043|1041|1040.8|0
1632315600000|2021-09-22 13:00:00|1041.4|1041.4|1042|1041.6|1042.6|1042|1040.6|1040.2|0
1632315900000|2021-09-22 13:05:00|1041.8|1041.8|1042.6|1042.2|1043.2|1042.8|1041.8|1041.4|0
1632316200000|2021-09-22 13:10:00|1042.4|1042|1039.8|1039.2|1042.6|1042.2|1039|1038.6|0
1632316500000|2021-09-22 13:15:00|1039.6|1039.4|1039.8|1039.4|1040.8|1040.4|1038.8|1038.4|0
1632316800000|2021-09-22 13:20:00|1040|1039.6|1041.2|1040.8|1041.6|1041.2|1040|1039.6|0
1632317100000|2021-09-22 13:25:00|1041|1041|1039.6|1039.2|1041.6|1041.2|1039.6|1039.2|0
1632317400000|2021-09-22 13:30:00|1039.4|1039|1045|1044.4|1045.6|1045.2|1039.2|1039|0
1632317700000|2021-09-22 13:35:00|1044.8|1044.6|1045|1044.6|1046.6|1046.2|1044.4|1044|0
1632318000000|2021-09-22 13:40:00|1044.8|1044.4|1046.4|1046|1046.4|1046|1044.6|1044.2|0
1632318300000|2021-09-22 13:45:00|1046.2|1045.8|1048.8|1048.4|1048.8|1048.4|1046.2|1045.6|0
1632318600000|2021-09-22 13:50:00|1049|1048.6|1049.4|1049|1050.8|1050.6|1048.4|1047.8|0
1632318900000|2021-09-22 13:55:00|1049.2|1049.2|1049.8|1049.4|1051|1050.8|1049.2|1048.8|0
1632319200000|2021-09-22 14:00:00|1049.6|1049.6|1049.4|1049|1050|1049.6|1046.4|1045.8|0
1632319500000|2021-09-22 14:05:00|1049.6|1049.2|1047.2|1046.8|1049.8|1049.4|1046.2|1045.8|0
1632319800000|2021-09-22 14:10:00|1047|1046.6|1046|1045.6|1047.2|1046.8|1044.2|1043.8|0
1632320100000|2021-09-22 14:15:00|1046.2|1045.8|1045.2|1045|1046.4|1046|1044.2|1043.8|0
1632320400000|2021-09-22 14:20:00|1045|1044.8|1043.8|1043.6|1045.2|1044.8|1042.4|1042|0
1632320700000|2021-09-22 14:25:00|1044|1043.8|1042.2|1041.6|1044.2|1044|1041.6|1041|0
1632321000000|2021-09-22 14:30:00|1042.4|1041.8|1043|1042.4|1043.2|1043|1041|1040.6|0
1632321300000|2021-09-22 14:35:00|1042.8|1042.2|1044|1043.6|1044|1043.6|1042.6|1042.2|0
1632321600000|2021-09-22 14:40:00|1043.8|1043.4|1044.6|1044.2|1045.6|1045|1043.2|1042.8|0
1632321900000|2021-09-22 14:45:00|1044.8|1044.4|1045|1044.8|1045.4|1045|1043.4|1043|0
1632322200000|2021-09-22 14:50:00|1045.2|1045|1045.6|1045|1046.6|1046.2|1044.6|1044.2|0
1632322500000|2021-09-22 14:55:00|1045.8|1045.2|1046.8|1046.4|1047|1046.6|1045.6|1045.2|0
1632322800000|2021-09-22 15:00:00|1046.6|1046.6|1046.2|1045.8|1048.2|1047.8|1045.6|1045.4|0
1632323100000|2021-09-22 15:05:00|1046.4|1046|1044.2|1044|1046.6|1046.2|1044.2|1044|0
1632323400000|2021-09-22 15:10:00|1044.4|1044.2|1046.6|1046.2|1046.6|1046.2|1044|1043.8|0
1632323700000|2021-09-22 15:15:00|1046.8|1046.4|1048.6|1048.2|1048.6|1048.4|1046.8|1046.2|0
1632324000000|2021-09-22 15:20:00|1048.8|1048.4|1048.4|1048|1049.2|1049|1048.2|1048|0
1632324300000|2021-09-22 15:25:00|1048.6|1048.2|1048.2|1047.8|1049.6|1049.4|1048.2|1047.6|0
1632380400000|2021-09-23 07:00:00|1067.6|1066.4|1066|1065|1067.8|1067.6|1063.4|1062.4|0
1632380700000|2021-09-23 07:05:00|1065.8|1065.2|1060.2|1059.6|1066|1065.2|1059.8|1059|0
1632381000000|2021-09-23 07:10:00|1060.4|1059.8|1061.4|1060.8|1062.8|1062|1059|1058.2|0
1632381300000|2021-09-23 07:15:00|1061.2|1061|1061.8|1061.4|1063|1062.6|1060|1059.6|0
1632381600000|2021-09-23 07:20:00|1061.6|1061.2|1064.8|1064.4|1065.4|1065|1061.2|1060.8|0
1632381900000|2021-09-23 07:25:00|1065|1064.6|1066.6|1066.2|1067.8|1067.2|1064.8|1064.4|16561
1632382200000|2021-09-23 07:30:00|1066.4|1066|1065.4|1065|1067.2|1066.8|1063.8|1063.6|111280
1632382500000|2021-09-23 07:35:00|1065.6|1065.2|1064.6|1064|1066.2|1065.6|1064.4|1064|8012
1632382800000|2021-09-23 07:40:00|1064.8|1064.2|1066.2|1065.8|1066.6|1066.2|1064|1063.6|31271
1632383100000|2021-09-23 07:45:00|1066|1065.6|1066.6|1066.2|1066.6|1066.2|1065.2|1065|18577
1632383400000|2021-09-23 07:50:00|1066.4|1066.4|1066.8|1066.6|1068.4|1068|1066.4|1066|81203
1632383700000|2021-09-23 07:55:00|1067|1066.8|1066.2|1065.8|1067.8|1067.4|1066|1065.8|32699
1632384000000|2021-09-23 08:00:00|1066.4|1066|1067.2|1066.6|1068|1067.6|1066|1065.6|14309
1632384300000|2021-09-23 08:05:00|1067|1066.8|1065|1064.4|1067.8|1067.4|1064.4|1064|32421
1632384600000|2021-09-23 08:10:00|1065.2|1064.6|1064.2|1063.6|1065.4|1065|1063.4|1063|7520
1632384900000|2021-09-23 08:15:00|1064|1063.4|1064|1063.4|1066|1065.6|1063.2|1063|49373
1632385200000|2021-09-23 08:20:00|1063.8|1063.6|1064|1063.6|1065|1064.8|1063.8|1063.4|20777
1632385500000|2021-09-23 08:25:00|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1062.6|1062.2|38949
1632385800000|2021-09-23 08:30:00|1064.4|1064.4|1063.6|1063.2|1065|1064.6|1063.4|1063|14359
1632386100000|2021-09-23 08:35:00|1063.8|1063.4|1064|1063.8|1064.6|1064.2|1062.8|1062.6|49944
1632386400000|2021-09-23 08:40:00|1064.2|1064|1062.8|1062.6|1064.8|1064.4|1062.8|1062.6|68095
1632386700000|2021-09-23 08:45:00|1062.6|1062.4|1057|1056.6|1063|1062.6|1056.4|1056.2|203124
1632387000000|2021-09-23 08:50:00|1056.8|1056.4|1057.6|1057|1057.8|1057.4|1056|1055.6|29734
1632387300000|2021-09-23 08:55:00|1057.4|1056.8|1053.6|1053.2|1057.8|1057.4|1053.4|1053|50209
1632387600000|2021-09-23 09:00:00|1053.8|1053.4|1058|1057.6|1058.2|1057.8|1053.2|1053|87020
1632387900000|2021-09-23 09:05:00|1058.2|1057.8|1063.4|1062.6|1063.6|1063.2|1056.4|1056|280419
1632388200000|2021-09-23 09:10:00|1063.2|1062.4|1063.6|1063|1065|1064.4|1062.4|1062|130061
1632388500000|2021-09-23 09:15:00|1063.4|1062.8|1062.4|1062|1064.2|1063.6|1062|1061.6|32544
1632388800000|2021-09-23 09:20:00|1062.6|1062.2|1063.6|1063|1064|1063.6|1062.4|1062|26316
1632389100000|2021-09-23 09:25:00|1063.4|1062.8|1062.2|1061.8|1063.8|1063.6|1062|1061.6|10022
1632389400000|2021-09-23 09:30:00|1062|1061.6|1062.8|1062.4|1063|1062.6|1062|1061.6|9128
1632389700000|2021-09-23 09:35:00|1063|1062.6|1063.6|1063.2|1063.8|1063.4|1062.4|1062|7185
1632390000000|2021-09-23 09:40:00|1063.8|1063.4|1062.2|1062|1063.8|1063.4|1062|1061.6|4541
1632390300000|2021-09-23 09:45:00|1062.4|1062.2|1063.2|1062.6|1063.4|1063|1062.2|1061.8|12680
1632390600000|2021-09-23 09:50:00|1063|1062.8|1063|1062.6|1063.8|1063.6|1062.8|1062.4|21614
1632390900000|2021-09-23 09:55:00|1062.8|1062.4|1064.2|1063.8|1064.8|1064.4|1062.6|1062.2|34743
1632391200000|2021-09-23 10:00:00|1064|1063.6|1066.6|1066.2|1066.8|1066.6|1063.8|1063.4|96208
1632391500000|2021-09-23 10:05:00|1066.8|1066.4|1068.8|1068.2|1069|1068.6|1066.2|1065.8|46661
1632391800000|2021-09-23 10:10:00|1069|1068.4|1059|1058.6|1069.2|1068.8|1058.6|1058.4|272507
1632392100000|2021-09-23 10:15:00|1059.2|1058.4|1060.6|1060.2|1061.4|1060.8|1056.2|1055.8|94863
1632392400000|2021-09-23 10:20:00|1060.4|1060|1062.8|1062.4|1062.8|1062.4|1059.6|1059|19070
1632392700000|2021-09-23 10:25:00|1063|1062.6|1063|1062.4|1065|1064.4|1062|1061.4|49325
1632393000000|2021-09-23 10:30:00|1062.8|1062.2|1062.8|1062.4|1063.6|1063.2|1061.2|1061|19757
1632393300000|2021-09-23 10:35:00|1062.6|1062.2|1061.8|1061.4|1063.4|1063|1061.6|1061.4|11952
1632393600000|2021-09-23 10:40:00|1061.6|1061.2|1062.4|1062|1062.8|1062.4|1060.8|1060.4|17395
1632393900000|2021-09-23 10:45:00|1062.6|1062.2|1058.6|1058.2|1062.6|1062.2|1058|1057.6|108903
1632394200000|2021-09-23 10:50:00|1058.4|1058|1059.2|1058.8|1059.6|1059.2|1057.4|1056.8|14248
1632394500000|2021-09-23 10:55:00|1059.4|1058.6|1060|1059.6|1060|1059.6|1057.8|1057.4|21326
1632394800000|2021-09-23 11:00:00|1059.8|1059.4|1058.8|1058.4|1060|1059.8|1058.8|1056.8|11761
1632395100000|2021-09-23 11:05:00|1059|1058.6|1061.8|1061.4|1062|1061.8|1058.8|1058.4|22518
1632395400000|2021-09-23 11:10:00|1062|1061.6|1062|1061.6|1062.4|1061.8|1060.8|1060.4|11618
1632395700000|2021-09-23 11:15:00|1062.2|1061.8|1064.8|1064.4|1064.8|1064.4|1062.2|1061.8|20934
1632396000000|2021-09-23 11:20:00|1064.6|1064.6|1065.2|1064.8|1066|1065.4|1064.4|1063.8|52703
1632396300000|2021-09-23 11:25:00|1065|1064.6|1064|1063.6|1065.2|1064.6|1063|1062.6|13003
1632396600000|2021-09-23 11:30:00|1064.2|1063.8|1064.6|1064.4|1065.6|1065.2|1063.4|1063|32220
1632396900000|2021-09-23 11:35:00|1064.8|1064.6|1065.2|1064.8|1065.6|1065.2|1064.2|1063.8|26504
1632397200000|2021-09-23 11:40:00|1065.4|1065|1064.4|1064|1065.6|1065.2|1064|1063.6|11637
1632397500000|2021-09-23 11:45:00|1064.2|1063.8|1063|1062.6|1064.2|1063.8|1062.8|1062.4|6486
1632397800000|2021-09-23 11:50:00|1062.8|1062.4|1062.6|1062.2|1063.4|1063|1062|1061.6|5010
1632398100000|2021-09-23 11:55:00|1062.4|1062|1062.2|1061.8|1063.2|1062.8|1061.2|1060.8|22947
1632398400000|2021-09-23 12:00:00|1062.4|1062|1060|1059.6|1062.8|1062.4|1059.8|1059.4|38973
1632398700000|2021-09-23 12:05:00|1060.2|1059.8|1062.2|1061.6|1062.8|1062.2|1059.8|1059.4|36704
1632399000000|2021-09-23 12:10:00|1062|1061.4|1061|1060.6|1062.4|1062.2|1060.4|1060|8729
1632399300000|2021-09-23 12:15:00|1061.2|1060.8|1061.8|1061.4|1062.4|1062|1061.2|1060.8|12412
1632399600000|2021-09-23 12:20:00|1061.6|1061.2|1062.6|1062.2|1063|1062.8|1061.6|1061.2|9532
1632399900000|2021-09-23 12:25:00|1062.4|1062.4|1058.8|1058.4|1062.4|1062.4|1058.8|1058.4|71892
1632400200000|2021-09-23 12:30:00|1059|1058.6|1058.4|1058|1060|1059.6|1058.4|1058|23983
1632400500000|2021-09-23 12:35:00|1058.2|1057.8|1058|1057.8|1059|1058.6|1057|1056.6|45820
1632400800000|2021-09-23 12:40:00|1057.8|1057.6|1058.2|1057.8|1058.8|1058.6|1056.8|1056.6|39990
1632401100000|2021-09-23 12:45:00|1058|1057.6|1057.4|1057|1058.8|1058.4|1056.2|1055.8|51159
1632401400000|2021-09-23 12:50:00|1057.2|1056.8|1057.8|1057.4|1058|1057.8|1056.8|1056.4|11824
1632401700000|2021-09-23 12:55:00|1057.6|1057.6|1058.2|1058|1058.6|1058.2|1057.2|1056.8|15796
1632402000000|2021-09-23 13:00:00|1058.4|1057.8|1058.6|1058.4|1059.2|1058.8|1056.8|1056.4|36329
1632402300000|2021-09-23 13:05:00|1058.8|1058.6|1061.2|1060.8|1062|1061.6|1058.8|1058.6|74949
1632402600000|2021-09-23 13:10:00|1061|1060.6|1057.6|1057.2|1061.8|1061.4|1057.6|1057|69328
1632402900000|2021-09-23 13:15:00|1057.8|1057.4|1055.8|1055.4|1058.8|1058.4|1055.8|1055.4|46129
1632403200000|2021-09-23 13:20:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.6|1055.6|1055.2|28414
1632403500000|2021-09-23 13:25:00|1056.4|1056|1055.8|1055.4|1057.2|1056.8|1055.4|1055.2|51278
1632403800000|2021-09-23 13:30:00|1055.6|1055.6|1055.2|1054.8|1057|1056.6|1053.2|1052.8|189998
1632404100000|2021-09-23 13:35:00|1055.4|1055|1059.2|1059|1060.2|1059.8|1055.2|1054.8|100587
1632404400000|2021-09-23 13:40:00|1059|1058.8|1059.8|1059.4|1059.8|1059.4|1056.8|1056.6|69507
1632404700000|2021-09-23 13:45:00|1060|1059.6|1058.6|1058.2|1060.8|1060.4|1058|1057.8|69396
1632405000000|2021-09-23 13:50:00|1058.4|1058|1059|1058.6|1059.2|1058.8|1057.4|1057.2|60138
1632405300000|2021-09-23 13:55:00|1059.2|1058.8|1057.6|1057.2|1060|1059.6|1057.2|1057|40605
1632405600000|2021-09-23 14:00:00|1057.8|1057.4|1058|1057.6|1058.8|1058.4|1057|1056.6|49568
1632405900000|2021-09-23 14:05:00|1057.8|1057.4|1056.6|1056.2|1059.4|1059.2|1056.4|1056|76091
1632406200000|2021-09-23 14:10:00|1056.8|1056.4|1056.4|1056|1058.4|1058.2|1056.2|1056|62537
1632406500000|2021-09-23 14:15:00|1056.2|1056.2|1056.4|1056|1057.8|1057.4|1056|1055.6|54805
1632406800000|2021-09-23 14:20:00|1056.6|1056.2|1057.8|1057.4|1058.8|1058.4|1056.4|1056.2|29533
1632407100000|2021-09-23 14:25:00|1057.6|1057.2|1058.8|1058.4|1059|1058.6|1057.6|1057.2|51742
1632407400000|2021-09-23 14:30:00|1058.6|1058.2|1058.8|1058.4|1059.2|1059|1057.8|1057.6|64782
1632407700000|2021-09-23 14:35:00|1059|1058.6|1060.6|1060.2|1061|1060.8|1058.8|1058.4|57826
1632408000000|2021-09-23 14:40:00|1060.8|1060.4|1062.8|1062.4|1062.8|1062.6|1060.2|1060|35377
1632408300000|2021-09-23 14:45:00|1062.6|1062.6|1063|1062.8|1063.2|1063|1062.2|1061.8|47072
1632408600000|2021-09-23 14:50:00|1062.8|1062.6|1061.4|1061|1063.4|1063.2|1061.2|1061|33906
1632408900000|2021-09-23 14:55:00|1061.2|1060.8|1062.8|1062.6|1063|1062.6|1060.8|1060.6|44487
1632409200000|2021-09-23 15:00:00|1062.6|1062.4|1061.6|1061.2|1063.8|1063.4|1061.4|1061.2|73554
1632409500000|2021-09-23 15:05:00|1061.4|1061.4|1062.6|1062.4|1063.8|1063.4|1061.4|1061.2|104477
1632409800000|2021-09-23 15:10:00|1062.4|1062.2|1064.2|1064|1064.6|1064.2|1061.8|1061.6|146452
1632410100000|2021-09-23 15:15:00|1064|1063.8|1064.6|1064.4|1064.8|1064.6|1063.6|1063.2|84619
1632410400000|2021-09-23 15:20:00|1064.8|1064.2|1063|1062.8|1064.8|1064.4|1062.8|1062.6|56878
1632410700000|2021-09-23 15:25:00|1062.8|1062.6|1065.4|1064.8|1065.8|1065.4|1062.6|1062.4|172455
1632466800000|2021-09-24 07:00:00|1066.8|1065.4|1063.6|1062.8|1068.6|1067.8|1062.6|1062|0
1632467100000|2021-09-24 07:05:00|1063.4|1062.6|1064|1063.6|1064.6|1064.2|1060.4|1059.4|0
1632467400000|2021-09-24 07:10:00|1063.8|1063.2|1059.8|1059.2|1064|1063.4|1059.2|1058.8|0
1632467700000|2021-09-24 07:15:00|1059.6|1059|1062.6|1062|1062.8|1062.2|1059.2|1058.8|0
1632468000000|2021-09-24 07:20:00|1062.4|1061.8|1058.8|1058.6|1062.4|1062.2|1058.8|1058.6|0
1632468300000|2021-09-24 07:25:00|1059|1058.8|1061.2|1060.8|1062|1061.6|1058.4|1058|0
1632468600000|2021-09-24 07:30:00|1061|1060.6|1061.8|1061.4|1062|1061.6|1059.8|1059.4|0
1632468900000|2021-09-24 07:35:00|1062|1061.8|1066.2|1065.8|1066.4|1066|1062|1061.6|0
1632469200000|2021-09-24 07:40:00|1066|1065.6|1066.8|1066.4|1067|1066.8|1065.2|1064.8|0
1632469500000|2021-09-24 07:45:00|1066.6|1066.2|1067.4|1066.8|1068.8|1068.4|1065.2|1065|0
1632469800000|2021-09-24 07:50:00|1067.6|1067|1069.2|1068.8|1070|1069.6|1067.4|1066.8|0
1632470100000|2021-09-24 07:55:00|1069.4|1069|1066.6|1066.2|1069.6|1069.2|1066.4|1066|0
1632470400000|2021-09-24 08:00:00|1066.8|1066.4|1068.8|1068.4|1069.4|1069|1065.6|1065.2|0
1632470700000|2021-09-24 08:05:00|1069|1068.6|1070|1069.6|1071.6|1071.4|1069|1068.6|0
1632471000000|2021-09-24 08:10:00|1069.8|1069.4|1068.6|1068.2|1071.2|1071|1068.4|1068|0
1632471300000|2021-09-24 08:15:00|1068.8|1068.4|1069.2|1069|1070|1069.6|1067|1066.6|0
1632471600000|2021-09-24 08:20:00|1069.4|1069.2|1071.2|1070.8|1072|1071.6|1069.4|1069|0
1632471900000|2021-09-24 08:25:00|1071.4|1071|1070.8|1070.4|1072|1071.6|1069.6|1069.2|0
1632472200000|2021-09-24 08:30:00|1070.6|1070.2|1073|1072.6|1073.4|1073.2|1070.2|1070|0
1632472500000|2021-09-24 08:35:00|1072.8|1072.4|1072.6|1072.2|1073|1072.6|1071.8|1071.4|0
1632472800000|2021-09-24 08:40:00|1072.8|1072|1073.2|1072.8|1073.4|1073|1071.6|1071.2|0
1632473100000|2021-09-24 08:45:00|1073.4|1072.6|1074|1073.6|1074|1073.6|1072.2|1072|0
1632473400000|2021-09-24 08:50:00|1074.2|1073.8|1075.8|1075.4|1076|1075.6|1073.8|1073.6|0
1632473700000|2021-09-24 08:55:00|1075.6|1075.2|1075.8|1075.4|1076|1075.8|1075|1074.6|0
1632474000000|2021-09-24 09:00:00|1075.6|1075.2|1074.8|1074.2|1075.8|1075.4|1074.4|1074.2|0
1632474300000|2021-09-24 09:05:00|1074.4|1074.4|1074.2|1073.8|1075.2|1074.8|1074|1073.6|0
1632474600000|2021-09-24 09:10:00|1074|1073.6|1074.4|1074|1074.6|1074.2|1071.8|1071.4|0
1632474900000|2021-09-24 09:15:00|1074.2|1073.8|1074.2|1073.8|1075.4|1075|1073.6|1073.4|0
1632475200000|2021-09-24 09:20:00|1074|1073.6|1073.8|1073.2|1074.8|1074.4|1073.2|1072.8|0
1632475500000|2021-09-24 09:25:00|1073.6|1073.4|1072|1071.6|1074.4|1074|1071.8|1071.4|0
1632475800000|2021-09-24 09:30:00|1071.8|1071.8|1073|1072.8|1073|1072.8|1071|1070.6|0
1632476100000|2021-09-24 09:35:00|1073.2|1073|1075.2|1074.8|1075.6|1075.2|1072.4|1072|0
1632476400000|2021-09-24 09:40:00|1075.4|1075|1075.2|1074.8|1076|1075.8|1075|1074.6|0
1632476700000|2021-09-24 09:45:00|1075|1075|1074.2|1073.8|1075.2|1075|1073.2|1073|0
1632477000000|2021-09-24 09:50:00|1074|1073.6|1074.2|1073.8|1074.6|1074.2|1073.4|1073.2|0
1632477300000|2021-09-24 09:55:00|1074|1074|1073.6|1073.2|1074.6|1074.2|1073|1072.6|0
1632477600000|2021-09-24 10:00:00|1073.4|1073|1075.2|1074.8|1075.6|1075.2|1072.8|1072.6|0
1632477900000|2021-09-24 10:05:00|1075.4|1075|1077|1076.8|1078|1077.8|1075.4|1074.8|0
1632478200000|2021-09-24 10:10:00|1077.2|1077|1076|1075.6|1077.2|1077|1076|1075.6|0
1632478500000|2021-09-24 10:15:00|1076.2|1075.8|1076.6|1076.4|1077.2|1077|1075.8|1075.6|0
1632478800000|2021-09-24 10:20:00|1076.8|1076.2|1078.4|1078|1078.8|1078.2|1076.6|1076.2|0
1632479100000|2021-09-24 10:25:00|1078.2|1078.2|1078.8|1078.4|1079|1078.6|1077.6|1077.4|0
1632479400000|2021-09-24 10:30:00|1079|1078.6|1078.8|1078.4|1079.6|1079.2|1078|1077.8|0
1632479700000|2021-09-24 10:35:00|1078.6|1078.6|1078|1077.6|1079.2|1078.8|1077.8|1077.6|0
1632480000000|2021-09-24 10:40:00|1078.2|1077.8|1078.6|1078.2|1078.8|1078.4|1077.2|1076.8|0
1632480300000|2021-09-24 10:45:00|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1077.8|1077.6|0
1632480600000|2021-09-24 10:50:00|1079|1078.6|1079|1078.6|1079.4|1079.2|1078|1077.4|0
1632480900000|2021-09-24 10:55:00|1078.8|1078.4|1077.4|1077|1079|1078.6|1076.6|1076.2|0
1632481200000|2021-09-24 11:00:00|1077.2|1076.6|1077|1076.6|1077.6|1077.2|1076.4|1076|0
1632481500000|2021-09-24 11:05:00|1076.8|1076.4|1077.2|1076.8|1077.4|1077|1075.8|1075.4|0
1632481800000|2021-09-24 11:10:00|1077.4|1077|1076|1075.6|1078.4|1078|1075.8|1075.4|0
1632482100000|2021-09-24 11:15:00|1075.8|1075.4|1076.2|1075.6|1076.4|1076|1075.4|1075|0
1632482400000|2021-09-24 11:20:00|1076|1075.4|1077|1076.6|1078|1077.6|1076|1075.4|0
1632482700000|2021-09-24 11:25:00|1076.8|1076.8|1078.4|1078|1078.6|1078.2|1076.6|1076.2|0
1632483000000|2021-09-24 11:30:00|1078.6|1078.2|1079|1078.8|1079.8|1079.4|1078.2|1078|0
1632483300000|2021-09-24 11:35:00|1079.2|1078.6|1078|1077.6|1079.6|1079|1077.8|1077.4|0
1632483600000|2021-09-24 11:40:00|1077.8|1077.4|1076.6|1076|1078.2|1077.8|1076|1075.8|0
1632483900000|2021-09-24 11:45:00|1076.4|1076.2|1076.2|1076|1076.6|1076.2|1075.4|1075.2|0
1632484200000|2021-09-24 11:50:00|1076.4|1075.8|1075.8|1075.4|1076.4|1076.2|1075.6|1075.4|0
1632484500000|2021-09-24 11:55:00|1075.6|1075.6|1075|1074.6|1076|1075.6|1074.2|1073.8|0
1632484800000|2021-09-24 12:00:00|1074.8|1074.4|1073.4|1073|1074.8|1074.6|1073|1072.6|0
1632485100000|2021-09-24 12:05:00|1073.6|1073.2|1072.4|1072|1074|1073.6|1071.6|1071|0
1632485400000|2021-09-24 12:10:00|1072.2|1071.8|1069.4|1069|1072.2|1072|1068|1067.6|0
1632485700000|2021-09-24 12:15:00|1069|1068.8|1071|1070.6|1072.2|1071.8|1069|1068.4|0
1632486000000|2021-09-24 12:20:00|1070.8|1070.4|1072|1071.6|1072|1071.6|1070.4|1070|0
1632486300000|2021-09-24 12:25:00|1071.8|1071.4|1074.6|1074.2|1074.8|1074.2|1071.6|1071.2|0
1632486600000|2021-09-24 12:30:00|1074.4|1074|1072.4|1072.2|1074.8|1074.4|1072.2|1071.8|0
1632486900000|2021-09-24 12:35:00|1072.6|1072.4|1072.2|1071.8|1072.8|1072.4|1071.8|1071.4|0
1632487200000|2021-09-24 12:40:00|1072|1071.6|1074.8|1074.4|1075|1074.6|1071.4|1071|0
1632487500000|2021-09-24 12:45:00|1075|1074.6|1074.2|1073.6|1075.2|1075|1072.8|1072.4|0
1632487800000|2021-09-24 12:50:00|1074.4|1073.8|1074.6|1074.2|1075|1074.8|1073.4|1073|0
1632488100000|2021-09-24 12:55:00|1074.4|1074.4|1074.4|1074|1076|1075.6|1073.6|1073.2|0
1632488400000|2021-09-24 13:00:00|1074.2|1074.2|1074.2|1074|1074.6|1074.4|1073.2|1072.8|0
1632488700000|2021-09-24 13:05:00|1074.4|1074.2|1075|1074.6|1075.4|1075.2|1073.8|1073.6|0
1632489000000|2021-09-24 13:10:00|1075.2|1074.8|1076.8|1076.6|1077|1076.8|1075|1074.6|0
1632489300000|2021-09-24 13:15:00|1077|1076.4|1074.8|1074.4|1077.4|1077.2|1074.8|1074.4|0
1632489600000|2021-09-24 13:20:00|1075|1074.6|1075.4|1075|1075.6|1075.4|1074.4|1074.2|0
1632489900000|2021-09-24 13:25:00|1075.2|1074.8|1076|1075.8|1076|1075.8|1075|1074.6|0
1632490200000|2021-09-24 13:30:00|1075.8|1075.6|1077.4|1077.2|1078|1077.8|1075.4|1075.2|0
1632490500000|2021-09-24 13:35:00|1077.2|1077|1078.8|1078.4|1079.4|1079|1075.6|1075.4|0
1632490800000|2021-09-24 13:40:00|1078.6|1078.2|1080|1079.8|1081.6|1081.2|1078.6|1078.2|0
1632491100000|2021-09-24 13:45:00|1080.2|1080|1076.8|1076.6|1081.4|1081.2|1076.8|1076.6|0
1632491400000|2021-09-24 13:50:00|1077|1076.4|1081.2|1080.8|1081.4|1081|1076.8|1076.4|0
1632491700000|2021-09-24 13:55:00|1081|1080.6|1081.4|1081|1081.8|1081.6|1080.2|1080|0
1632492000000|2021-09-24 14:00:00|1081.2|1080.8|1079.8|1079.6|1081.6|1081.4|1079|1078.8|0
1632492300000|2021-09-24 14:05:00|1079.6|1079.4|1078.8|1078.6|1081.2|1081|1078.2|1077.8|0
1632492600000|2021-09-24 14:10:00|1078.6|1078.4|1076.8|1076.6|1079.2|1079|1076.8|1076.6|0
1632492900000|2021-09-24 14:15:00|1076.6|1076.4|1076|1075.6|1078.4|1078|1075.4|1074.8|0
1632493200000|2021-09-24 14:20:00|1076.2|1075.8|1076.8|1076.6|1077.4|1077|1075.8|1075.6|0
1632493500000|2021-09-24 14:25:00|1077|1076.8|1078.8|1078.4|1079.4|1079|1077|1076.8|0
1632493800000|2021-09-24 14:30:00|1078.6|1078.2|1077.4|1077|1079.4|1079.2|1077.2|1076.8|32588
1632494100000|2021-09-24 14:35:00|1077.6|1077.2|1079.8|1079.4|1081|1080.8|1077.4|1077|79636
1632494400000|2021-09-24 14:40:00|1080|1079.6|1080.8|1080.4|1081.4|1081.2|1079.8|1079.4|67680
1632494700000|2021-09-24 14:45:00|1081|1080.6|1083.2|1082.8|1083.6|1083.4|1078.8|1078.6|104126
1632495000000|2021-09-24 14:50:00|1083|1082.6|1082|1081.8|1083.6|1083.4|1081.8|1081.6|48701
1632495300000|2021-09-24 14:55:00|1081.8|1081.6|1081.8|1081.4|1082.8|1082.4|1081|1080.6|29967
1632495600000|2021-09-24 15:00:00|1082|1081.6|1081.2|1080.8|1082|1081.6|1080.6|1080|41700
1632495900000|2021-09-24 15:05:00|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080|1079.6|38340
1632496200000|2021-09-24 15:10:00|1081|1080.6|1081.4|1081|1082.4|1082|1080.8|1080.4|76311
1632496500000|2021-09-24 15:15:00|1081.2|1080.8|1083.2|1082.8|1083.2|1083|1080.8|1080.6|78040
1632496800000|2021-09-24 15:20:00|1083|1083|1082.6|1082.2|1083.6|1083.4|1081.4|1081.2|127883
1632497100000|2021-09-24 15:25:00|1082.4|1082|1083.2|1082.6|1083.6|1083.2|1082|1081.8|110522
1632726000000|2021-09-27 07:00:00|1083.8|1082.6|1087.6|1086.6|1088.8|1087.8|1083.6|1082.6|20727
1632726300000|2021-09-27 07:05:00|1087.8|1086.8|1089.6|1089|1090|1089.2|1087.6|1086.6|36651
1632726600000|2021-09-27 07:10:00|1089.4|1088.8|1087.4|1086.8|1090|1089.6|1086.6|1086|44593
1632726900000|2021-09-27 07:15:00|1087.6|1087|1083.8|1083.4|1088.4|1088|1083.8|1083.2|63273
1632727200000|2021-09-27 07:20:00|1084.2|1083.6|1087.2|1086.8|1087.8|1087.4|1084.2|1083.4|51131
1632727500000|2021-09-27 07:25:00|1087.4|1087|1086.2|1085.6|1088.2|1087.8|1085.8|1085.6|15612
1632727800000|2021-09-27 07:30:00|1086.4|1085.8|1091.6|1091.2|1091.8|1091.2|1085.4|1085|87146
1632728100000|2021-09-27 07:35:00|1091.8|1091.4|1093|1092.4|1094|1093.6|1091.4|1091|41848
1632728400000|2021-09-27 07:40:00|1092.8|1092.2|1091.4|1091|1092.8|1092.6|1090.2|1090|26799
1632728700000|2021-09-27 07:45:00|1091.6|1091.2|1092.4|1091.8|1093|1092.8|1091.4|1091|31353
1632729000000|2021-09-27 07:50:00|1092.6|1092|1091.6|1091.2|1092.8|1092.4|1091.2|1090.6|28310
1632729300000|2021-09-27 07:55:00|1091.8|1091.4|1092.8|1092.4|1093|1092.8|1091|1090.6|15064
1632729600000|2021-09-27 08:00:00|1092.6|1092.6|1094.6|1094.2|1094.6|1094.4|1092.6|1092.4|48544
1632729900000|2021-09-27 08:05:00|1094.8|1094.4|1093.4|1093|1095.4|1095.2|1093|1092.8|36374
1632730200000|2021-09-27 08:10:00|1093.2|1092.8|1092.6|1092|1093.4|1093|1091.8|1091.6|21181
1632730500000|2021-09-27 08:15:00|1092.8|1092.2|1094.8|1094.4|1095|1094.4|1092|1091.8|55402
1632730800000|2021-09-27 08:20:00|1094.6|1094.2|1094.8|1094.4|1095.8|1095.2|1092.8|1092.4|36273
1632731100000|2021-09-27 08:25:00|1094.6|1094.6|1097|1096.6|1097.8|1097.4|1094.4|1094|103325
1632731400000|2021-09-27 08:30:00|1096.8|1096.4|1097.2|1096.8|1098.4|1098|1096.2|1095.8|33849
1632731700000|2021-09-27 08:35:00|1097|1096.6|1098.2|1098|1099|1098.8|1096.8|1096.4|72512
1632732000000|2021-09-27 08:40:00|1098.4|1098.2|1100.4|1099.8|1100.6|1100.2|1098.4|1098|105648
1632732300000|2021-09-27 08:45:00|1100.6|1100|1101.6|1101.2|1102|1101.8|1100|1099.8|108845
1632732600000|2021-09-27 08:50:00|1101.4|1101|1102.4|1102|1103.6|1103.4|1100.4|1100|47514
1632732900000|2021-09-27 08:55:00|1102.2|1101.8|1102.8|1102.4|1103|1102.8|1101.6|1101.2|80515
1632733200000|2021-09-27 09:00:00|1103|1102.6|1104|1103.6|1104.8|1104.6|1102.8|1102.4|41059
1632733500000|2021-09-27 09:05:00|1104.2|1103.8|1106.8|1106.4|1107|1106.6|1103.6|1103.2|127710
1632733800000|2021-09-27 09:10:00|1107|1106.6|1104.8|1104.4|1107.4|1107|1104.6|1104.4|52351
1632734100000|2021-09-27 09:15:00|1105|1104.6|1105|1104.8|1106.2|1106|1104.6|1104.4|36047
1632734400000|2021-09-27 09:20:00|1105.2|1105|1107.2|1107|1108.2|1107.8|1104.6|1104.2|98969
1632734700000|2021-09-27 09:25:00|1107|1106.8|1110.2|1109.6|1110.8|1110.4|1106.4|1106|163761
1632735000000|2021-09-27 09:30:00|1110.4|1109.8|1108.4|1108|1111.4|1111|1108.2|1108|123074
1632735300000|2021-09-27 09:35:00|1108.2|1107.8|1108|1107.6|1108.6|1108.2|1106.8|1106.4|43240
1632735600000|2021-09-27 09:40:00|1108.2|1107.8|1109.2|1109|1110|1109.6|1108|1107.6|54179
1632735900000|2021-09-27 09:45:00|1109.4|1109.2|1110.8|1110.4|1111.2|1111|1109|1108.8|107176
1632736200000|2021-09-27 09:50:00|1110.6|1110.2|1111.8|1111.4|1112.8|1112.4|1109.8|1109.4|207777
1632736500000|2021-09-27 09:55:00|1112|1111.6|1112.8|1112.4|1113.6|1113.4|1111.8|1111.4|85268
1632736800000|2021-09-27 10:00:00|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1110.4|1110|58155
1632737100000|2021-09-27 10:05:00|1112|1111.6|1113.2|1112.8|1113.2|1113|1111.6|1111.2|78818
1632737400000|2021-09-27 10:10:00|1113|1112.6|1114|1113.8|1114|1113.8|1112.4|1112.2|54455
1632737700000|2021-09-27 10:15:00|1113.6|1113.4|1114.6|1114.2|1115|1114.8|1113.4|1113|109767
1632738000000|2021-09-27 10:20:00|1114.2|1114|1113|1112.4|1114.4|1114.2|1112.8|1112.2|51375
1632738300000|2021-09-27 10:25:00|1112.8|1112.6|1112.4|1112|1114|1113.8|1112.2|1111.8|49713
1632738600000|2021-09-27 10:30:00|1112.2|1112.2|1110.6|1110.2|1113.2|1113|1110.6|1110.2|70273
1632738900000|2021-09-27 10:35:00|1110.8|1110.4|1109.8|1109.4|1110.8|1110.6|1108.8|1108.6|110228
1632739200000|2021-09-27 10:40:00|1109.6|1109.2|1106.2|1105.8|1109.8|1109.4|1106|1105.8|84381
1632739500000|2021-09-27 10:45:00|1106.4|1106|1104.8|1104.4|1107|1106.8|1103.6|1103.2|120223
1632739800000|2021-09-27 10:50:00|1104.6|1104.2|1103.8|1103.4|1105.6|1105.2|1103.6|1103.2|51596
1632740100000|2021-09-27 10:55:00|1103.6|1103.2|1103.2|1102.8|1104|1103.6|1102.6|1102.4|50672
1632740400000|2021-09-27 11:00:00|1102.6|1101.4|1102.8|1102.4|1104|1103.6|1102.6|1101.4|31684
1632740700000|2021-09-27 11:05:00|1102.6|1102.2|1099.8|1099.4|1103.2|1102.6|1099.6|1099.4|63189
1632741000000|2021-09-27 11:10:00|1100|1099.6|1095.8|1095.4|1100.2|1099.8|1091.8|1091.6|467849
1632741300000|2021-09-27 11:15:00|1096|1095.6|1096|1095.6|1096.4|1096|1094|1093.6|63818
1632741600000|2021-09-27 11:20:00|1096.2|1095.4|1099.6|1099.2|1099.8|1099.4|1095.6|1095.2|99209
1632741900000|2021-09-27 11:25:00|1099.4|1099|1101.2|1100.8|1101.4|1101|1098.6|1098.4|61025
1632742200000|2021-09-27 11:30:00|1101.4|1101|1103|1102.6|1103.2|1103|1101.4|1101|33805
1632742500000|2021-09-27 11:35:00|1102.8|1102.8|1104|1103.6|1104|1103.6|1102.4|1102.2|27325
1632742800000|2021-09-27 11:40:00|1103.8|1103.8|1104.2|1103.6|1104.4|1104.2|1103.2|1103|44506
1632743100000|2021-09-27 11:45:00|1104|1103.4|1104|1103.8|1104.4|1104|1103.6|1103.2|54772
1632743400000|2021-09-27 11:50:00|1103.8|1103.6|1103.2|1102.8|1104.6|1104.4|1103.2|1102.8|13024
1632743700000|2021-09-27 11:55:00|1103|1102.6|1102.6|1102.4|1103.2|1103|1101.8|1101.6|73182
1632744000000|2021-09-27 12:00:00|1102.4|1102.2|1103.6|1103.4|1104|1103.6|1101.2|1100.8|34735
1632744300000|2021-09-27 12:05:00|1103.8|1103.6|1105.2|1105|1105.6|1105.2|1103.6|1103.4|45644
1632744600000|2021-09-27 12:10:00|1105|1104.8|1099.4|1099|1105|1104.8|1099.2|1098.6|204087
1632744900000|2021-09-27 12:15:00|1095.4|1090.2|1098|1097.6|1098.8|1098.4|1090.8|1090.2|486566
1632745200000|2021-09-27 12:20:00|1098.2|1098|1100.4|1100|1100.6|1100.4|1098|1097.6|76274
1632745500000|2021-09-27 12:25:00|1100.2|1099.8|1101.2|1100.6|1101.2|1100.6|1099.2|1098.6|50157
1632745800000|2021-09-27 12:30:00|1101|1100.8|1101.8|1101.2|1102.2|1102|1100.2|1100|149167
1632746100000|2021-09-27 12:35:00|1101.6|1101.4|1101.8|1101.6|1102.2|1102|1100.6|1100|83571
1632746400000|2021-09-27 12:40:00|1101.6|1101.4|1100.8|1100.4|1102.2|1102|1100.4|1100.2|69496
1632746700000|2021-09-27 12:45:00|1100.6|1100.6|1099.4|1099.2|1100.8|1100.6|1099.2|1099|16208
1632747000000|2021-09-27 12:50:00|1099.2|1099|1096.4|1096.2|1099.4|1099|1096.4|1095.8|92528
1632747300000|2021-09-27 12:55:00|1096.2|1096|1097.2|1096.6|1097.8|1097.6|1096.2|1095.8|40844
1632747600000|2021-09-27 13:00:00|1097.4|1096.8|1099|1098.6|1099.8|1099.6|1096.6|1096.2|22337
1632747900000|2021-09-27 13:05:00|1099.2|1098.8|1100.4|1100.2|1101.2|1100.8|1099.2|1098.6|33498
1632748200000|2021-09-27 13:10:00|1100.2|1100|1100.2|1099.8|1101|1100.6|1099.6|1099.4|12230
1632748500000|2021-09-27 13:15:00|1100|1100|1099.8|1099.4|1101|1100.8|1099|1098.8|18282
1632748800000|2021-09-27 13:20:00|1099.6|1099.2|1098.4|1098|1099.8|1099.6|1098.2|1098|14507
1632749100000|2021-09-27 13:25:00|1098.6|1098.2|1099.6|1099.2|1100.2|1100|1098.4|1098.2|43334
1632749400000|2021-09-27 13:30:00|1099.4|1099|1105.4|1104.8|1106|1105.6|1099.2|1099|221928
1632749700000|2021-09-27 13:35:00|1105.2|1104.6|1104.8|1104.4|1106.6|1106.2|1104.2|1103.6|105011
1632750000000|2021-09-27 13:40:00|1105|1104.6|1104.4|1104|1108.6|1108.2|1104|1103.6|173770
1632750300000|2021-09-27 13:45:00|1104.2|1103.8|1105.6|1105.2|1107.6|1107|1103.8|1103.2|69126
1632750600000|2021-09-27 13:50:00|1105.8|1105.4|1107.6|1107.4|1109.2|1109|1105.4|1105|113501
1632750900000|2021-09-27 13:55:00|1107.8|1107.6|1108|1107.6|1109.8|1109.6|1107.8|1107.6|64826
1632751200000|2021-09-27 14:00:00|1107.8|1107.4|1110|1109.4|1110.6|1110.4|1107.2|1106.8|82122
1632751500000|2021-09-27 14:05:00|1110.2|1109.6|1108.2|1107.8|1112|1111.6|1107.6|1107.2|154693
1632751800000|2021-09-27 14:10:00|1108|1108|1110.4|1110.2|1110.6|1110.2|1106|1105.6|152321
1632752100000|2021-09-27 14:15:00|1110.6|1110.4|1110.2|1109.8|1111.8|1111.4|1109|1108.6|125217
1632752400000|2021-09-27 14:20:00|1110.4|1110.2|1111.2|1110.8|1111.4|1111.2|1109.4|1109|61716
1632752700000|2021-09-27 14:25:00|1111|1110.6|1111.2|1110.8|1111.8|1111.6|1110.6|1110.4|149920
1632753000000|2021-09-27 14:30:00|1111|1111|1113|1112.8|1113|1112.8|1111|1110.8|62645
1632753300000|2021-09-27 14:35:00|1112.8|1112.6|1113.2|1112.8|1114.2|1113.8|1112.4|1112|127243
1632753600000|2021-09-27 14:40:00|1113.4|1113|1114|1113.6|1114.4|1114.2|1113.4|1113|27276
1632753900000|2021-09-27 14:45:00|1114.2|1113.8|1114|1113.6|1114.8|1114.6|1113.6|1113.2|91868
1632754200000|2021-09-27 14:50:00|1114.2|1113.8|1114.8|1114.4|1115|1114.8|1114|1113.8|159977
1632754500000|2021-09-27 14:55:00|1114.4|1114|1113.2|1113|1114.8|1114.6|1112.6|1112.4|92552
1632754800000|2021-09-27 15:00:00|1113.6|1112.8|1112.4|1112|1113.6|1113.4|1111.8|1111.6|79859
1632755100000|2021-09-27 15:05:00|1112.2|1112.2|1113.8|1113.6|1114|1113.6|1111.4|1111.2|147394
1632755400000|2021-09-27 15:10:00|1114|1113.8|1112.4|1112.2|1114.4|1114.2|1112.2|1111.8|97068
1632755700000|2021-09-27 15:15:00|1112.2|1112|1112.2|1111.8|1112.6|1112.4|1111.6|1111.4|107550
1632756000000|2021-09-27 15:20:00|1112|1112|1111.4|1111.2|1112.4|1112.2|1110.8|1110.4|174421
1632756300000|2021-09-27 15:25:00|1111.8|1111.4|1112|1111.2|1112|1111.8|1110.4|1110.2|148696
1632812400000|2021-09-28 07:00:00|1116.4|1115.4|1121|1119.8|1122.4|1122|1115.8|1115|0
1632812700000|2021-09-28 07:05:00|1120.8|1120|1120.2|1119.8|1123.8|1123.2|1118|1117.4|0
1632813000000|2021-09-28 07:10:00|1120.6|1120|1122|1121.4|1122.6|1122|1116.6|1116|0
1632813300000|2021-09-28 07:15:00|1121.8|1121.2|1123.6|1123.2|1124.8|1124.4|1121.6|1121|0
1632813600000|2021-09-28 07:20:00|1123.4|1123|1123|1122.6|1125|1124.6|1122.6|1122|0
1632813900000|2021-09-28 07:25:00|1123.2|1122.8|1117.4|1117|1124.8|1124.2|1116.2|1115.8|0
1632814200000|2021-09-28 07:30:00|1117.2|1116.8|1120.4|1120|1120.6|1120|1114.2|1113.8|0
1632814500000|2021-09-28 07:35:00|1120.2|1119.8|1122.8|1122.4|1123|1122.4|1118.4|1117.6|0
1632814800000|2021-09-28 07:40:00|1123|1122.6|1121.2|1120.8|1124|1123.6|1120.6|1120.2|0
1632815100000|2021-09-28 07:45:00|1121|1120.6|1124.4|1123.8|1124.8|1124.4|1120|1119.4|0
1632815400000|2021-09-28 07:50:00|1124.2|1124|1126.8|1126.2|1127|1126.6|1123.2|1123|0
1632815700000|2021-09-28 07:55:00|1126.6|1126.4|1127.4|1127|1127.4|1127.2|1125.4|1125|0
1632816000000|2021-09-28 08:00:00|1127.2|1126.8|1128|1127.6|1128.4|1128|1126.6|1126.2|0
1632816300000|2021-09-28 08:05:00|1127.8|1127.4|1122.2|1121.6|1127.8|1127.6|1122.2|1121.6|0
1632816600000|2021-09-28 08:10:00|1122|1121.2|1121.8|1121.4|1122|1121.6|1119.2|1118.6|0
1632816900000|2021-09-28 08:15:00|1121.6|1121.2|1123.2|1122.8|1124.4|1124|1120.8|1120.4|0
1632817200000|2021-09-28 08:20:00|1123|1122.4|1122.2|1121.8|1123|1122.6|1120.6|1120.2|0
1632817500000|2021-09-28 08:25:00|1122|1121.6|1122|1121.8|1122.4|1122|1120.8|1120.4|0
1632817800000|2021-09-28 08:30:00|1122.2|1122|1122|1121.6|1124.6|1124.2|1121.4|1121|0
1632818100000|2021-09-28 08:35:00|1121.8|1121.8|1120.6|1120.2|1122.2|1121.8|1119.2|1119|0
1632818400000|2021-09-28 08:40:00|1120.4|1120|1117.4|1117|1122|1121.8|1117.2|1117|0
1632818700000|2021-09-28 08:45:00|1117.6|1117.2|1119.6|1119.4|1120.6|1120.4|1117.6|1117|0
1632819000000|2021-09-28 08:50:00|1119.4|1119.2|1120.4|1120|1122.2|1121.8|1119.2|1118.8|0
1632819300000|2021-09-28 08:55:00|1120.6|1119.8|1122.6|1122.2|1122.6|1122.4|1120.6|1119.8|0
1632819600000|2021-09-28 09:00:00|1123|1122.4|1126|1125.6|1126|1125.8|1122.8|1122.4|0
1632819900000|2021-09-28 09:05:00|1125.8|1125.8|1123.6|1123.4|1126.8|1126.6|1121.6|1121.4|0
1632820200000|2021-09-28 09:10:00|1123.8|1123.6|1124.6|1124|1124.6|1124|1121.8|1121.4|0
1632820500000|2021-09-28 09:15:00|1124.4|1124.2|1125.6|1125.2|1125.6|1125.4|1123|1122.6|0
1632820800000|2021-09-28 09:20:00|1125.8|1125.4|1124.6|1124|1126.4|1126|1123.4|1122.8|0
1632821100000|2021-09-28 09:25:00|1124.8|1124.2|1125.4|1125|1126.4|1126|1124.4|1124|0
1632821400000|2021-09-28 09:30:00|1125.6|1125.2|1125.2|1125|1125.8|1125.6|1124.2|1123.8|0
1632821700000|2021-09-28 09:35:00|1125.4|1125.2|1125.2|1125|1125.6|1125.2|1122.8|1122.4|0
1632822000000|2021-09-28 09:40:00|1125|1124.8|1122.2|1121.8|1125|1124.8|1121.8|1121.4|0
1632822300000|2021-09-28 09:45:00|1122|1121.6|1120.6|1120.2|1122.4|1122|1119.6|1119.2|0
1632822600000|2021-09-28 09:50:00|1120.8|1120.4|1120.8|1120.6|1121.8|1121.6|1120|1119.6|0
1632822900000|2021-09-28 09:55:00|1121|1120.4|1120.8|1120.4|1121.6|1121.2|1118.8|1118.4|0
1632823200000|2021-09-28 10:00:00|1121|1120.2|1118.6|1118.2|1121.2|1120.8|1118.2|1118|0
1632823500000|2021-09-28 10:05:00|1118.4|1118.4|1116.6|1116.2|1118.6|1118.4|1115.2|1114.8|0
1632823800000|2021-09-28 10:10:00|1116.4|1116.4|1115.2|1114.8|1116.8|1116.4|1114.6|1114|0
1632824100000|2021-09-28 10:15:00|1115|1115|1113.8|1113.6|1115.4|1115|1113|1112.6|0
1632824400000|2021-09-28 10:20:00|1113.6|1113.4|1116|1115.6|1117|1116.6|1113.4|1113|0
1632824700000|2021-09-28 10:25:00|1115.8|1115.8|1116.6|1116|1117.6|1117.2|1115.4|1114.8|0
1632825000000|2021-09-28 10:30:00|1116.4|1116.2|1115.6|1115.2|1116.6|1116.2|1114|1113.8|0
1632825300000|2021-09-28 10:35:00|1115.4|1115|1117|1116.6|1117|1116.6|1115|1114.6|0
1632825600000|2021-09-28 10:40:00|1116.8|1116.4|1113.8|1113.4|1116.8|1116.6|1113.6|1113.4|0
1632825900000|2021-09-28 10:45:00|1113.6|1113.2|1113.6|1113.2|1114|1113.8|1112.4|1112|0
1632826200000|2021-09-28 10:50:00|1113.4|1113.4|1112.2|1111.8|1113.6|1113.4|1111|1110.4|0
1632826500000|2021-09-28 10:55:00|1112|1111.6|1111.6|1111|1112.8|1112.4|1111.2|1110.8|0
1632826800000|2021-09-28 11:00:00|1111.8|1111.2|1111.2|1110.8|1112.6|1112.2|1110.8|1110.4|0
1632827100000|2021-09-28 11:05:00|1111|1110.6|1111.2|1110.8|1112|1111.8|1109.8|1109.4|0
1632827400000|2021-09-28 11:10:00|1111.4|1111|1111.8|1111.6|1112|1111.6|1110.8|1110.4|0
1632827700000|2021-09-28 11:15:00|1111.6|1111.4|1113.4|1113.2|1113.6|1113.4|1111.2|1110.8|0
1632828000000|2021-09-28 11:20:00|1113.6|1113.4|1112|1111.6|1114|1113.4|1111.8|1111.6|0
1632828300000|2021-09-28 11:25:00|1111.8|1111.8|1112.8|1112.2|1112.8|1112.2|1110.4|1110|0
1632828600000|2021-09-28 11:30:00|1112.6|1112|1114|1113.6|1114.8|1114.4|1112.4|1112|0
1632828900000|2021-09-28 11:35:00|1114.2|1113.8|1115.6|1115.2|1115.8|1115.4|1114|1113.4|0
1632829200000|2021-09-28 11:40:00|1115.4|1115.4|1116.2|1115.8|1116.4|1116|1114.8|1114.4|0
1632829500000|2021-09-28 11:45:00|1116.4|1116|1116|1115.6|1117.8|1117.4|1115.6|1115|0
1632829800000|2021-09-28 11:50:00|1116.2|1115.8|1115.8|1115.4|1116.4|1115.8|1114.8|1114.4|0
1632830100000|2021-09-28 11:55:00|1115.6|1115.6|1117|1116.6|1117.8|1117.4|1115.6|1115.4|0
1632830400000|2021-09-28 12:00:00|1116.8|1116.4|1117.6|1117.2|1118|1117.6|1116.4|1116|0
1632830700000|2021-09-28 12:05:00|1117.8|1117.4|1115.6|1115|1118|1117.6|1115.4|1115|0
1632831000000|2021-09-28 12:10:00|1115.8|1115.2|1115.4|1115.2|1117.6|1117.2|1115.2|1114.8|0
1632831300000|2021-09-28 12:15:00|1115.6|1115.4|1117.8|1117.4|1118|1117.8|1115.6|1115.4|0
1632831600000|2021-09-28 12:20:00|1118|1117.6|1114.4|1114|1118|1117.8|1113.8|1113.4|0
1632831900000|2021-09-28 12:25:00|1114.6|1114.2|1115.6|1115.4|1115.8|1115.6|1113.4|1113|0
1632832200000|2021-09-28 12:30:00|1115.4|1115.2|1115.2|1115|1116.8|1116.4|1114.4|1114|0
1632832500000|2021-09-28 12:35:00|1115.4|1114.8|1115.6|1115.2|1116.2|1116|1115.2|1114.8|0
1632832800000|2021-09-28 12:40:00|1115.4|1115|1113.2|1113|1115.4|1115|1112.8|1112.6|0
1632833100000|2021-09-28 12:45:00|1113.4|1112.8|1114.4|1114.2|1115|1114.6|1111.6|1111.2|0
1632833400000|2021-09-28 12:50:00|1114.2|1114|1113.4|1113|1114.6|1114.4|1112.8|1112.4|0
1632833700000|2021-09-28 12:55:00|1113.2|1112.8|1113.8|1113.6|1114|1113.6|1112.8|1112.2|0
1632834000000|2021-09-28 13:00:00|1113.6|1113.4|1113|1112.6|1114|1113.6|1111.6|1111.4|0
1632834300000|2021-09-28 13:05:00|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1111.4|1111|0
1632834600000|2021-09-28 13:10:00|1112.6|1112.2|1114.8|1114.4|1115|1114.8|1112.4|1112|0
1632834900000|2021-09-28 13:15:00|1115|1114.6|1115|1114.4|1116.6|1116.2|1114.8|1114.2|0
1632835200000|2021-09-28 13:20:00|1115.2|1114.6|1113.6|1113.2|1116|1115.6|1113.6|1113.2|0
1632835500000|2021-09-28 13:25:00|1113.4|1113.4|1111.2|1110.8|1113.6|1113.4|1110.8|1110.2|0
1632835800000|2021-09-28 13:30:00|1111|1110.6|1115|1114.6|1115.6|1115.2|1110.8|1110.4|0
1632836100000|2021-09-28 13:35:00|1114.8|1114.8|1117.2|1116.8|1118.6|1118.2|1114.6|1114|0
1632836400000|2021-09-28 13:40:00|1117|1116.6|1115.6|1115.2|1118.8|1118.4|1115.6|1115|0
1632836700000|2021-09-28 13:45:00|1115.4|1115|1110.4|1110|1116|1115.6|1110.4|1110|0
1632837000000|2021-09-28 13:50:00|1110.2|1110.2|1107|1106.6|1110.6|1110.2|1103.6|1103.2|0
1632837300000|2021-09-28 13:55:00|1107.2|1106.8|1108|1107.8|1108.4|1107.8|1105.2|1104.6|0
1632837600000|2021-09-28 14:00:00|1107.8|1107.6|1100.8|1100.6|1108.4|1107.8|1100.4|1100|0
1632837900000|2021-09-28 14:05:00|1101|1100.8|1100.8|1100.4|1103|1102.8|1100|1099.6|0
1632838200000|2021-09-28 14:10:00|1101|1100.2|1100.6|1100.4|1102.8|1102.4|1099.6|1099.4|0
1632838500000|2021-09-28 14:15:00|1100.4|1100|1097|1096.6|1100.6|1100.2|1097|1096.6|0
1632838800000|2021-09-28 14:20:00|1096.8|1096.4|1094.2|1093.6|1097.2|1096.6|1092.6|1092|0
1632839100000|2021-09-28 14:25:00|1094|1093.8|1094.8|1094.4|1095.2|1094.8|1091.4|1091.2|0
1632839400000|2021-09-28 14:30:00|1094.6|1094.2|1095.8|1095.4|1097|1096.6|1093.8|1093.4|0
1632839700000|2021-09-28 14:35:00|1096|1095.2|1095.4|1094.8|1096.8|1096.6|1093.6|1093.2|0
1632840000000|2021-09-28 14:40:00|1095.2|1094.6|1098.2|1097.8|1098.4|1098.2|1095|1094.6|0
1632840300000|2021-09-28 14:45:00|1098|1097.6|1098.8|1098.4|1100.8|1100.6|1097.6|1097.4|0
1632840600000|2021-09-28 14:50:00|1098.6|1098.2|1097.2|1096.8|1098.6|1098.2|1096|1095.4|0
1632840900000|2021-09-28 14:55:00|1097|1096.6|1096.8|1096.4|1097.6|1097.2|1095.8|1095.2|0
1632841200000|2021-09-28 15:00:00|1096.6|1096.6|1094.6|1094.2|1096.6|1096.6|1094.4|1094.2|0
1632841500000|2021-09-28 15:05:00|1094.4|1094|1093.2|1092.8|1095.6|1095.2|1093|1092.8|0
1632841800000|2021-09-28 15:10:00|1093.2|1092.6|1092.4|1091.8|1094.2|1093.8|1092|1091.4|25682
1632842100000|2021-09-28 15:15:00|1092.2|1091.6|1094|1093.4|1094.4|1093.8|1091.4|1090.8|31912
1632842400000|2021-09-28 15:20:00|1093.6|1093.2|1092.2|1091.6|1094|1093.4|1091|1090.4|49131
1632842700000|2021-09-28 15:25:00|1092|1091.8|1092|1091.4|1092.6|1092|1091|1090.4|41599
1632898800000|2021-09-29 07:00:00|1095.2|1093.4|1092|1091|1098.4|1097.4|1089.6|1089|157468
1632899100000|2021-09-29 07:05:00|1091.8|1091.2|1098.8|1097.8|1100|1099.6|1091.8|1091.2|74614
1632899400000|2021-09-29 07:10:00|1098.6|1098|1095.4|1095.2|1098.8|1098|1092.4|1092|82210
1632899700000|2021-09-29 07:15:00|1095.6|1095.4|1093.8|1093.4|1097.8|1097.2|1093|1092.6|86455
1632900000000|2021-09-29 07:20:00|1094|1093.6|1093|1092.4|1096.2|1095.6|1092.6|1092|67784
1632900300000|2021-09-29 07:25:00|1093.2|1092.6|1091.4|1091|1094.2|1093.8|1090.2|1089.4|43156
1632900600000|2021-09-29 07:30:00|1091.2|1090.8|1095.6|1095.2|1095.8|1095.4|1090.8|1090.4|52052
1632900900000|2021-09-29 07:35:00|1095.8|1095.4|1094.8|1094.4|1097.2|1096.8|1094.8|1094.4|29501
1632901200000|2021-09-29 07:40:00|1095|1094.6|1093.4|1093.2|1095.6|1095.2|1093.4|1093|34012
1632901500000|2021-09-29 07:45:00|1093.6|1093.4|1093.2|1092.8|1094|1093.8|1091.2|1090.8|79833
1632901800000|2021-09-29 07:50:00|1093.4|1093|1092.2|1091.8|1094.2|1094|1092.2|1091.8|31828
1632902100000|2021-09-29 07:55:00|1092|1092|1093.6|1093.2|1094.4|1094|1092|1091.6|37791
1632902400000|2021-09-29 08:00:00|1093.8|1093.4|1095|1094.6|1095.2|1095|1093.2|1092.8|47223
1632902700000|2021-09-29 08:05:00|1094.8|1094.4|1094.8|1094.6|1095|1094.6|1093|1092.8|66037
1632903000000|2021-09-29 08:10:00|1095|1094.4|1095.8|1095.4|1096.6|1096.4|1094.8|1094.4|44547
1632903300000|2021-09-29 08:15:00|1095.6|1095.2|1093.8|1093.4|1097.6|1097.4|1093.2|1092.8|76621
1632903600000|2021-09-29 08:20:00|1093.6|1093.2|1092.2|1091.8|1094.6|1094.2|1091.6|1091.2|53286
1632903900000|2021-09-29 08:25:00|1092.4|1092|1094|1093.8|1094.4|1094|1092.4|1091.8|47500
1632904200000|2021-09-29 08:30:00|1094.2|1094|1096.4|1096|1097.2|1097|1094.2|1093.8|65132
1632904500000|2021-09-29 08:35:00|1096.6|1096.2|1099.2|1098.8|1099.4|1099|1095.6|1095.2|81808
1632904800000|2021-09-29 08:40:00|1099|1098.6|1096.8|1096.4|1099|1098.6|1096.8|1096.4|46384
1632905100000|2021-09-29 08:45:00|1097|1096.6|1096.4|1096|1097.6|1097.4|1095.6|1095|34055
1632905400000|2021-09-29 08:50:00|1096.2|1095.6|1094|1093.6|1096.2|1095.6|1093.6|1093.2|49741
1632905700000|2021-09-29 08:55:00|1094.2|1093.8|1095.4|1094.8|1095.6|1095.2|1094.2|1093.6|42885
1632906000000|2021-09-29 09:00:00|1095.2|1095|1093.8|1093.4|1096|1095.6|1093.4|1093|49143
1632906300000|2021-09-29 09:05:00|1094|1093.6|1093|1092.6|1094.8|1094.6|1092.8|1092.4|44167
1632906600000|2021-09-29 09:10:00|1093.2|1092.8|1093|1092.6|1093.8|1093.4|1092.2|1091.8|32371
1632906900000|2021-09-29 09:15:00|1092.8|1092.4|1091.4|1091.2|1093|1092.6|1091.4|1091|58521
1632907200000|2021-09-29 09:20:00|1091.2|1091|1089|1088.8|1092.4|1092.2|1088.6|1088.4|109398
1632907500000|2021-09-29 09:25:00|1088.8|1088.6|1090.2|1089.8|1091|1090.6|1088.6|1088.4|35929
1632907800000|2021-09-29 09:30:00|1090|1090|1091.8|1091.4|1092.4|1092.2|1090|1089.6|58872
1632908100000|2021-09-29 09:35:00|1092|1091.6|1093.4|1093|1093.4|1093.2|1091|1090.6|19415
1632908400000|2021-09-29 09:40:00|1093.6|1093.2|1094.4|1094|1095.2|1094.8|1093.6|1093.2|24715
1632908700000|2021-09-29 09:45:00|1094.6|1094.2|1094.6|1094.2|1095.6|1095.4|1094.2|1093.8|51279
1632909000000|2021-09-29 09:50:00|1094.8|1094.4|1092.6|1092.4|1094.8|1094.4|1092|1091.4|28437
1632909300000|2021-09-29 09:55:00|1092.4|1092.2|1092.6|1092.2|1093.4|1093.2|1092|1091.6|34274
1632909600000|2021-09-29 10:00:00|1092.8|1092.4|1092.2|1091.8|1093.6|1093.4|1091.8|1091.4|23753
1632909900000|2021-09-29 10:05:00|1092|1091.6|1091.2|1091|1092.4|1092.2|1091.2|1091|17672
1632910200000|2021-09-29 10:10:00|1091.4|1091.2|1090.2|1089.8|1091.8|1091.4|1090|1089.6|19686
1632910500000|2021-09-29 10:15:00|1090.4|1090|1090.6|1090.2|1092.2|1091.8|1090.4|1090|25007
1632910800000|2021-09-29 10:20:00|1090.4|1090.4|1089.8|1089.4|1091|1090.6|1089.4|1089|23706
1632911100000|2021-09-29 10:25:00|1089.6|1089.2|1091|1090.6|1091.2|1090.8|1089.2|1088.8|30101
1632911400000|2021-09-29 10:30:00|1090.8|1090.4|1090.6|1090.2|1091.6|1091.4|1090.4|1090.2|46804
1632911700000|2021-09-29 10:35:00|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090|1089.4|12911
1632912000000|2021-09-29 10:40:00|1090.6|1090.2|1089.6|1089.2|1090.6|1090.2|1088.8|1088.6|67848
1632912300000|2021-09-29 10:45:00|1089.8|1089.4|1088.8|1088.4|1089.8|1089.6|1088.4|1088.2|25765
1632912600000|2021-09-29 10:50:00|1089|1088.6|1089.2|1089|1089.8|1089.4|1088.8|1088.4|17420
1632912900000|2021-09-29 10:55:00|1089|1088.8|1089.4|1089|1089.4|1089.2|1088.6|1088.2|33154
1632913200000|2021-09-29 11:00:00|1091|1089.8|1088.8|1088.4|1091|1090|1088.4|1088.2|50257
1632913500000|2021-09-29 11:05:00|1089|1088.6|1087.4|1087|1089.4|1089.2|1087.2|1087|49221
1632913800000|2021-09-29 11:10:00|1087.2|1086.8|1086.6|1086.2|1087.6|1087.4|1085.8|1085.6|83499
1632914100000|2021-09-29 11:15:00|1086.8|1086.4|1087|1086.6|1087|1086.8|1086|1085.8|16129
1632914400000|2021-09-29 11:20:00|1086.8|1086.4|1090|1089.6|1090.4|1090|1086.6|1086.4|76923
1632914700000|2021-09-29 11:25:00|1089.8|1089.4|1090.8|1090.4|1091|1090.6|1089.6|1089.2|21876
1632915000000|2021-09-29 11:30:00|1090.6|1090.2|1091.8|1091.6|1092|1091.6|1090.2|1089.8|6926
1632915300000|2021-09-29 11:35:00|1091.6|1091.4|1089|1088.6|1091.8|1091.4|1088.8|1088.2|29417
1632915600000|2021-09-29 11:40:00|1089.2|1088.8|1088.6|1088.4|1090|1089.6|1088|1087.4|21775
1632915900000|2021-09-29 11:45:00|1088.4|1088.2|1090|1089.8|1090.4|1090|1088.4|1088|25574
1632916200000|2021-09-29 11:50:00|1090.2|1090|1091.4|1091|1091.8|1091.4|1090.2|1090|12000
1632916500000|2021-09-29 11:55:00|1091.2|1091.2|1092.8|1092.4|1092.8|1092.6|1091.2|1091.2|28923
1632916800000|2021-09-29 12:00:00|1092.6|1092.6|1092.6|1092.4|1093|1092.8|1091.6|1091.2|30259
1632917100000|2021-09-29 12:05:00|1092.4|1092.2|1093.8|1093.4|1094|1093.8|1092.4|1092.2|19840
1632917400000|2021-09-29 12:10:00|1094|1093.6|1093.8|1093.4|1094.8|1094.4|1093.6|1093.2|14204
1632917700000|2021-09-29 12:15:00|1093.6|1093.6|1095.4|1095|1095.4|1095.2|1093.6|1093.4|28944
1632918000000|2021-09-29 12:20:00|1095.6|1095.2|1096.6|1096.2|1097.6|1097.2|1095.4|1095.2|28030
1632918300000|2021-09-29 12:25:00|1096.4|1096|1094.8|1094.4|1096.4|1096.2|1094.4|1094.2|21255
1632918600000|2021-09-29 12:30:00|1095|1094.6|1094.6|1094.2|1095.4|1095.2|1094.2|1093.8|25837
1632918900000|2021-09-29 12:35:00|1094.4|1094.4|1092.8|1092.4|1095.6|1095.2|1092.8|1092.4|17895
1632919200000|2021-09-29 12:40:00|1093|1092.6|1093.6|1093.2|1093.8|1093.6|1092.4|1092.2|16404
1632919500000|2021-09-29 12:45:00|1093.4|1093.4|1093.6|1093.2|1094.4|1094|1093.2|1092.8|13922
1632919800000|2021-09-29 12:50:00|1093.8|1093.4|1093|1092.6|1094.4|1094.2|1092.8|1092.4|16766
1632920100000|2021-09-29 12:55:00|1093.2|1092.8|1094.4|1094|1094.6|1094.2|1093|1092.6|12750
1632920400000|2021-09-29 13:00:00|1094.2|1093.8|1096|1095.6|1096|1095.6|1094|1093.8|18521
1632920700000|2021-09-29 13:05:00|1096.2|1095.8|1094.8|1094.4|1097.6|1097|1094.8|1094.4|33388
1632921000000|2021-09-29 13:10:00|1094.6|1094.2|1093|1092.6|1094.8|1094.4|1092.6|1092.4|38661
1632921300000|2021-09-29 13:15:00|1092.8|1092.8|1090.4|1090.2|1093.6|1093.2|1090.4|1090|105335
1632921600000|2021-09-29 13:20:00|1090.6|1090|1090.2|1089.8|1090.8|1090.4|1089.4|1089|77825
1632921900000|2021-09-29 13:25:00|1090.4|1090|1090.8|1090.6|1091.4|1091.2|1089.8|1089.6|35828
1632922200000|2021-09-29 13:30:00|1090.6|1090.4|1084.8|1084.4|1093|1092.6|1084.4|1084.2|264171
1632922500000|2021-09-29 13:35:00|1085|1084.6|1084.2|1083.8|1086|1085.4|1082.8|1082.6|178955
1632922800000|2021-09-29 13:40:00|1084.4|1084|1085.2|1084.8|1087.6|1087.2|1084.4|1084|69129
1632923100000|2021-09-29 13:45:00|1085.4|1085|1086|1085.6|1086.2|1085.6|1083.8|1083.6|163819
1632923400000|2021-09-29 13:50:00|1086.2|1085.8|1088.6|1088.2|1089.8|1089.2|1085.4|1085.2|44856
1632923700000|2021-09-29 13:55:00|1088.4|1088|1089|1088.4|1090|1089.8|1086.6|1086.2|52876
1632924000000|2021-09-29 14:00:00|1088.8|1088.6|1088.6|1088.2|1090.6|1090.2|1087.6|1087.2|47877
1632924300000|2021-09-29 14:05:00|1088.8|1088.4|1091.8|1091.6|1092.8|1092.2|1088|1087.6|70605
1632924600000|2021-09-29 14:10:00|1092|1091.4|1092|1091.6|1093|1092.6|1090.6|1090.2|31550
1632924900000|2021-09-29 14:15:00|1092.2|1091.8|1094.4|1094|1094.8|1094.2|1092.2|1091.8|23167
1632925200000|2021-09-29 14:20:00|1094.6|1094.2|1092.4|1092|1095|1094.8|1091.8|1091.4|45395
1632925500000|2021-09-29 14:25:00|1092.6|1092.2|1092.2|1091.8|1093.6|1093.4|1092|1091.6|28849
1632925800000|2021-09-29 14:30:00|1092.4|1092|1090.6|1090.2|1092.6|1092.4|1090|1089.4|74624
1632926100000|2021-09-29 14:35:00|1090.4|1090.4|1089.8|1089.4|1092.2|1091.8|1089.6|1089.2|43027
1632926400000|2021-09-29 14:40:00|1090|1089.6|1093|1092.6|1093.4|1093|1090|1089.6|34269
1632926700000|2021-09-29 14:45:00|1093.2|1092.8|1094.4|1094|1095.4|1095|1092.8|1092.6|119619
1632927000000|2021-09-29 14:50:00|1094.6|1094.2|1095.2|1094.8|1095.4|1095|1093.6|1093.4|185193
1632927300000|2021-09-29 14:55:00|1095|1095|1096.6|1096.2|1097.2|1096.8|1095|1094.8|53697
1632927600000|2021-09-29 15:00:00|1096.4|1096.4|1096.4|1096|1096.8|1096.6|1094.8|1094.6|82378
1632927900000|2021-09-29 15:05:00|1096.6|1096.2|1097.6|1097.2|1098|1097.8|1096.4|1096.2|86883
1632928200000|2021-09-29 15:10:00|1097.8|1097.4|1099.6|1099.2|1099.8|1099.4|1097.8|1097.4|108723
1632928500000|2021-09-29 15:15:00|1099.8|1099.4|1099.4|1099|1100|1099.8|1098.8|1098.6|100506
1632928800000|2021-09-29 15:20:00|1099.2|1098.8|1099.2|1099|1099.4|1099.2|1098.8|1098.4|45169
1632929100000|2021-09-29 15:25:00|1099|1098.8|1099.4|1098.8|1099.4|1099|1097.8|1097.6|131446
1632985200000|2021-09-30 07:00:00|1112.8|1111.8|1111.8|1111.2|1114.4|1113.6|1108.4|1106.4|0
1632985500000|2021-09-30 07:05:00|1111.6|1110.8|1112.2|1111.6|1116|1115.6|1109.2|1109|0
1632985800000|2021-09-30 07:10:00|1112|1111.4|1112.4|1111.8|1116|1115.6|1111.4|1111|0
1632986100000|2021-09-30 07:15:00|1112.2|1111.6|1113|1112.4|1114|1113.6|1110.4|1110|0
1632986400000|2021-09-30 07:20:00|1112.8|1113|1115|1114.6|1117|1116.8|1112.8|1112.4|0
1632986700000|2021-09-30 07:25:00|1114.8|1114.4|1114|1113.6|1116.6|1116.2|1112.8|1112.4|0
1632987000000|2021-09-30 07:30:00|1114.2|1113.8|1112.2|1111.8|1115.4|1115|1112|1111.4|0
1632987300000|2021-09-30 07:35:00|1112.4|1112|1109.6|1109.4|1113.6|1113|1109.6|1109.4|0
1632987600000|2021-09-30 07:40:00|1109.4|1109.2|1104.2|1104|1110|1109.8|1104.2|1104|0
1632987900000|2021-09-30 07:45:00|1104|1103.8|1108.8|1108.2|1108.8|1108.2|1103.8|1103|0
1632988200000|2021-09-30 07:50:00|1108.6|1108|1107.6|1107.2|1110|1109.6|1106.8|1106.4|0
1632988500000|2021-09-30 07:55:00|1107.8|1107.4|1105.2|1104.8|1108.2|1108|1104|1103.6|0
1632988800000|2021-09-30 08:00:00|1105|1104.6|1104.2|1103.8|1105|1104.6|1102.2|1102|0
1632989100000|2021-09-30 08:05:00|1104.4|1104|1104.2|1103.8|1107|1106.6|1104|1103.6|0
1632989400000|2021-09-30 08:10:00|1104.4|1103.6|1104.8|1104.2|1106.4|1106.2|1103.6|1103|0
1632989700000|2021-09-30 08:15:00|1104.6|1104|1103.8|1103.4|1105.8|1105.4|1103.4|1103|0
1632990000000|2021-09-30 08:20:00|1104|1103.6|1105.2|1104.8|1105.6|1105.2|1104|1103.6|0
1632990300000|2021-09-30 08:25:00|1105|1104.6|1106.2|1105.8|1106.6|1106.2|1104.8|1104.4|0
1632990600000|2021-09-30 08:30:00|1106.4|1106|1105|1104.6|1107.2|1106.8|1104|1103.8|0
1632990900000|2021-09-30 08:35:00|1104.8|1104.4|1106.6|1106.2|1107.2|1106.8|1104.8|1104.4|0
1632991200000|2021-09-30 08:40:00|1106.4|1106|1105.4|1105|1106.8|1106.4|1103.8|1103.4|0
1632991500000|2021-09-30 08:45:00|1105.2|1104.8|1103.6|1103.2|1105.2|1104.8|1103.6|1103.2|0
1632991800000|2021-09-30 08:50:00|1103.8|1103.4|1104|1103.8|1104.2|1104|1103|1102.8|0
1632992100000|2021-09-30 08:55:00|1104.2|1104|1105.4|1105.2|1105.8|1105.4|1104.2|1103.8|0
1632992400000|2021-09-30 09:00:00|1105.6|1105|1106|1105.6|1106|1105.8|1104.8|1104.6|0
1632992700000|2021-09-30 09:05:00|1106.2|1105.8|1108.6|1108.2|1108.8|1108.4|1105.8|1105.2|0
1632993000000|2021-09-30 09:10:00|1108.8|1108.4|1108.6|1108.4|1109.2|1109|1108.2|1107.8|0
1632993300000|2021-09-30 09:15:00|1108.8|1108.2|1109.4|1109|1110.4|1110|1108.6|1108.2|0
1632993600000|2021-09-30 09:20:00|1109.2|1108.8|1107.4|1107.2|1109.4|1109|1106.8|1106.4|0
1632993900000|2021-09-30 09:25:00|1107.6|1107|1110|1109.8|1110.2|1109.8|1106.6|1106.2|0
1632994200000|2021-09-30 09:30:00|1110.2|1110|1109|1108.6|1110.6|1110|1108.4|1108|0
1632994500000|2021-09-30 09:35:00|1108.8|1108.4|1107.4|1107|1109.4|1109|1107.4|1107|0
1632994800000|2021-09-30 09:40:00|1107.2|1106.8|1105.6|1105.2|1108.2|1107.8|1105.6|1105|0
1632995100000|2021-09-30 09:45:00|1105.8|1105.4|1105.2|1104.8|1106.2|1106|1104.2|1104|0
1632995400000|2021-09-30 09:50:00|1105|1104.6|1105.4|1105|1105.6|1105.4|1104.2|1104|0
1632995700000|2021-09-30 09:55:00|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1104.6|1104.4|0
1632996000000|2021-09-30 10:00:00|1105|1105|1104.8|1104.4|1106.6|1106|1104.4|1104.2|0
1632996300000|2021-09-30 10:05:00|1104.6|1104.2|1103.6|1103|1104.6|1104.2|1103|1102.4|0
1632996600000|2021-09-30 10:10:00|1103.4|1102.8|1103|1102.8|1104.4|1103.8|1101.8|1101.4|0
1632996900000|2021-09-30 10:15:00|1103.2|1103|1103.4|1103|1104|1103.8|1102.8|1102.4|0
1632997200000|2021-09-30 10:20:00|1103.2|1102.8|1100.6|1100.2|1103.4|1103|1100.4|1100.2|0
1632997500000|2021-09-30 10:25:00|1100.8|1100.4|1101|1100.6|1101.8|1101.4|1100.6|1100.2|0
1632997800000|2021-09-30 10:30:00|1101.2|1100.8|1101.6|1101.2|1101.8|1101.4|1100|1099.6|0
1632998100000|2021-09-30 10:35:00|1101.4|1101|1102.8|1102.2|1102.8|1102.2|1100.8|1100.4|0
1632998400000|2021-09-30 10:40:00|1102.6|1102|1102.2|1101.8|1102.8|1102.4|1101.8|1101.6|0
1632998700000|2021-09-30 10:45:00|1102.4|1102|1103.6|1103.2|1103.8|1103.4|1102|1101.8|0
1632999000000|2021-09-30 10:50:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1102.4|1102.2|0
1632999300000|2021-09-30 10:55:00|1104|1103.6|1104|1103.6|1105.4|1104.8|1103.4|1103.2|0
1632999600000|2021-09-30 11:00:00|1105.2|1104.8|1103|1102.8|1105.2|1105|1103|1102.8|0
1632999900000|2021-09-30 11:05:00|1102.8|1102.6|1101.8|1101.4|1103|1102.6|1101.4|1101.2|0
1633000200000|2021-09-30 11:10:00|1102|1101.6|1103.4|1103|1103.4|1103|1101|1100.8|0
1633000500000|2021-09-30 11:15:00|1103.6|1102.8|1103.8|1103.4|1104.2|1103.8|1102.6|1102.2|0
1633000800000|2021-09-30 11:20:00|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103|1102.8|0
1633001100000|2021-09-30 11:25:00|1104|1103.6|1105.2|1105|1106.2|1105.6|1103.8|1103.4|0
1633001400000|2021-09-30 11:30:00|1105|1104.8|1107.2|1106.8|1107.2|1106.8|1104.8|1104.6|0
1633001700000|2021-09-30 11:35:00|1107|1106.6|1104.8|1104.4|1108|1107.8|1104.6|1104.2|0
1633002000000|2021-09-30 11:40:00|1104.6|1104.2|1101.6|1101|1104.8|1104.4|1101.2|1100.6|0
1633002300000|2021-09-30 11:45:00|1101.8|1101.2|1102|1101.6|1102.2|1101.8|1101|1100.6|0
1633002600000|2021-09-30 11:50:00|1101.8|1101.4|1102.2|1101.8|1103.2|1102.8|1101.8|1101.2|0
1633002900000|2021-09-30 11:55:00|1102|1101.6|1102.8|1102.2|1103.4|1103.2|1101.8|1101.4|0
1633003200000|2021-09-30 12:00:00|1102.6|1102|1104|1103.4|1104.4|1104|1102.4|1102|0
1633003500000|2021-09-30 12:05:00|1104.2|1103.6|1106|1105.8|1106.2|1105.8|1104|1103.6|0
1633003800000|2021-09-30 12:10:00|1106.2|1105.6|1106.8|1106.6|1107|1106.8|1105.8|1105.4|0
1633004100000|2021-09-30 12:15:00|1107|1106.4|1106|1105.6|1107|1106.8|1104.8|1104.6|0
1633004400000|2021-09-30 12:20:00|1106.2|1105.8|1106.8|1106.4|1107|1106.8|1106|1105.8|0
1633004700000|2021-09-30 12:25:00|1106.6|1106.2|1106.4|1105.8|1107.2|1106.8|1106|1105.8|0
1633005000000|2021-09-30 12:30:00|1106.2|1106|1104.2|1103.8|1107.4|1107|1103.8|1103.2|0
1633005300000|2021-09-30 12:35:00|1104.4|1104|1104.2|1103.8|1106.8|1106.4|1103.8|1103.2|0
1633005600000|2021-09-30 12:40:00|1104.4|1104|1104.4|1104|1105|1104.6|1104|1103.6|0
1633005900000|2021-09-30 12:45:00|1104.2|1103.8|1107.2|1106.8|1107.8|1107.4|1104.2|1103.8|0
1633006200000|2021-09-30 12:50:00|1107|1106.6|1106.4|1106|1107.2|1106.8|1106.2|1106|0
1633006500000|2021-09-30 12:55:00|1106.6|1106.2|1107.4|1107.2|1108.6|1108.2|1106.2|1106|0
1633006800000|2021-09-30 13:00:00|1107.6|1107|1107.2|1106.8|1107.6|1107.2|1106.4|1106|0
1633007100000|2021-09-30 13:05:00|1107|1106.6|1105.8|1105.4|1107|1106.8|1105.2|1105|0
1633007400000|2021-09-30 13:10:00|1105.6|1105.2|1106.2|1106|1106.8|1106.4|1105.6|1105.2|0
1633007700000|2021-09-30 13:15:00|1106|1105.8|1107|1106.6|1107.4|1107|1106|1105.6|0
1633008000000|2021-09-30 13:20:00|1107.2|1106.8|1107|1106.6|1107.8|1107.6|1106.8|1106.4|0
1633008300000|2021-09-30 13:25:00|1107.2|1106.8|1108.8|1108.2|1109.6|1109.2|1107.2|1106.8|0
1633008600000|2021-09-30 13:30:00|1108.6|1108|1107.8|1107.4|1108.6|1108.2|1103.4|1103.2|0
1633008900000|2021-09-30 13:35:00|1107.6|1107.6|1102.8|1102.4|1108.8|1108.4|1102.6|1102.2|0
1633009200000|2021-09-30 13:40:00|1102.6|1102.6|1105.8|1105.4|1107.8|1107.2|1102.6|1102|0
1633009500000|2021-09-30 13:45:00|1106|1105.6|1108.8|1108.4|1109.6|1109|1105|1104.6|0
1633009800000|2021-09-30 13:50:00|1108.4|1108.2|1112.4|1111.8|1112.4|1112|1107.6|1107.2|0
1633010100000|2021-09-30 13:55:00|1112.2|1112|1106.6|1106.4|1112.4|1112|1106.2|1106|0
1633010400000|2021-09-30 14:00:00|1106.8|1106.8|1107|1106.4|1108|1107.6|1105.4|1105.2|0
1633010700000|2021-09-30 14:05:00|1106.8|1106.6|1105.6|1105.4|1106.8|1106.6|1101.8|1101.4|0
1633011000000|2021-09-30 14:10:00|1105.8|1105.6|1105.4|1105|1107.4|1107|1104.8|1104.4|0
1633011300000|2021-09-30 14:15:00|1105.6|1104.8|1107|1106.6|1107.6|1107.2|1104.6|1104.4|0
1633011600000|2021-09-30 14:20:00|1106.8|1106.4|1103.4|1103|1107.8|1107.4|1103|1102.6|0
1633011900000|2021-09-30 14:25:00|1103.2|1102.8|1103.6|1103.2|1106.4|1106|1103.2|1102.6|0
1633012200000|2021-09-30 14:30:00|1103.4|1103|1104.8|1104.4|1105.4|1104.8|1101|1100.6|0
1633012500000|2021-09-30 14:35:00|1105|1104.6|1105.2|1104.8|1105.4|1105|1103.8|1103.4|0
1633012800000|2021-09-30 14:40:00|1105|1104.6|1105.6|1105.2|1105.8|1105.4|1103|1102.6|0
1633013100000|2021-09-30 14:45:00|1105.4|1105.4|1103.4|1103|1105.8|1105.4|1102.8|1102.4|0
1633013400000|2021-09-30 14:50:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.4|1102|1101.6|0
1633013700000|2021-09-30 14:55:00|1103.4|1103.4|1102.2|1101.8|1103.6|1103.4|1101.6|1101.2|0
1633014000000|2021-09-30 15:00:00|1101.8|1101.6|1103.4|1102.8|1104.2|1103.8|1101.2|1101|0
1633014300000|2021-09-30 15:05:00|1103.6|1103|1105.2|1104.8|1106|1105.6|1103.2|1102.8|0
1633014600000|2021-09-30 15:10:00|1105.4|1105|1107|1106.6|1107.4|1107|1105|1104.8|0
1633014900000|2021-09-30 15:15:00|1107.2|1106.8|1105.6|1105.2|1108.2|1108|1105.4|1105.2|0
1633015200000|2021-09-30 15:20:00|1105.8|1105|1105.4|1105|1107|1106.8|1104.8|1104.4|0
1633015500000|2021-09-30 15:25:00|1105.6|1105.2|1107|1106.6|1107.6|1107.2|1105.4|1105|0
1633071600000|2021-10-01 07:00:00|1087.8|1084.2|1080.2|1079.2|1089.6|1084.4|1077.4|1076.4|0
1633071900000|2021-10-01 07:05:00|1080|1079|1079.4|1078.8|1080|1079.6|1076.8|1076|0
1633072200000|2021-10-01 07:10:00|1079.2|1079|1078.4|1078|1080|1079.4|1074.4|1073.8|0
1633072500000|2021-10-01 07:15:00|1078.2|1077.8|1077.2|1076.4|1079.4|1079|1074.8|1074.6|0
1633072800000|2021-10-01 07:20:00|1077.4|1076.6|1074.2|1073.8|1077.4|1076.8|1072|1071.8|0
1633073100000|2021-10-01 07:25:00|1074.4|1074|1078.4|1078|1079.6|1079|1072.8|1072.2|0
1633073400000|2021-10-01 07:30:00|1078.6|1078.2|1080.4|1080|1081|1080.6|1077.6|1077.2|0
1633073700000|2021-10-01 07:35:00|1080.6|1080.2|1076.8|1076.4|1081.8|1081.4|1076.4|1076.2|0
1633074000000|2021-10-01 07:40:00|1077|1076.6|1074.8|1074.4|1078.6|1078|1073|1072.4|0
1633074300000|2021-10-01 07:45:00|1074.6|1074.2|1074.6|1074.2|1075.6|1075.2|1072.8|1072.4|0
1633074600000|2021-10-01 07:50:00|1074.8|1074.6|1078.6|1078.2|1078.8|1078.2|1074|1073.6|0
1633074900000|2021-10-01 07:55:00|1078.8|1078.4|1078|1077.6|1080.4|1080|1078|1077.6|0
1633075200000|2021-10-01 08:00:00|1078.2|1077.8|1079.4|1079|1079.8|1079.4|1077.2|1076.8|0
1633075500000|2021-10-01 08:05:00|1079.6|1079.2|1076|1075.8|1080|1079.6|1075.6|1075.2|0
1633075800000|2021-10-01 08:10:00|1075.8|1075.6|1075|1074.2|1076|1075.8|1073.8|1073.2|0
1633076100000|2021-10-01 08:15:00|1074.8|1074|1071.8|1071.6|1074.8|1074.4|1071.8|1071.6|0
1633076400000|2021-10-01 08:20:00|1071.6|1071.4|1071.6|1071|1071.8|1071.4|1068.8|1068.6|0
1633076700000|2021-10-01 08:25:00|1071.4|1071.2|1073.6|1073.4|1073.6|1073.4|1069|1068.4|0
1633077000000|2021-10-01 08:30:00|1073.8|1073.2|1078.6|1078.2|1079.4|1079|1073.8|1073.2|0
1633077300000|2021-10-01 08:35:00|1078.8|1078.4|1082.4|1082|1082.4|1082|1078.8|1078.2|0
1633077600000|2021-10-01 08:40:00|1082.2|1081.8|1082|1081.6|1084.2|1083.8|1081.6|1081.2|0
1633077900000|2021-10-01 08:45:00|1082.2|1081.8|1080.8|1080.4|1082.6|1082|1078.8|1078.4|0
1633078200000|2021-10-01 08:50:00|1080.6|1080.2|1084.6|1084.2|1084.8|1084.6|1080|1079.6|0
1633078500000|2021-10-01 08:55:00|1084.8|1084.4|1084|1083.6|1085|1084.6|1081.4|1081|0
1633078800000|2021-10-01 09:00:00|1084.2|1083.8|1083.4|1082.8|1085.4|1085|1082.2|1081.8|0
1633079100000|2021-10-01 09:05:00|1083.2|1083|1082|1081.8|1083.8|1083.6|1082|1081.8|0
1633079400000|2021-10-01 09:10:00|1082.2|1081.6|1084|1083.6|1084|1083.8|1082|1081.6|0
1633079700000|2021-10-01 09:15:00|1084.2|1083.8|1083.6|1083|1086|1085.6|1083.2|1082.6|0
1633080000000|2021-10-01 09:20:00|1083.8|1083.2|1081|1080.6|1084|1083.6|1080.8|1080.6|0
1633080300000|2021-10-01 09:25:00|1081.2|1080.8|1079.6|1079|1081.6|1081.2|1079|1078.6|0
1633080600000|2021-10-01 09:30:00|1079.8|1079.2|1077.8|1077.4|1080.2|1079.8|1077.8|1077.4|0
1633080900000|2021-10-01 09:35:00|1078|1077.2|1076.6|1076.2|1078.2|1077.8|1075.6|1075.4|0
1633081200000|2021-10-01 09:40:00|1076.4|1076.4|1076.2|1075.8|1077|1076.8|1075.6|1075.4|0
1633081500000|2021-10-01 09:45:00|1076|1076|1075.8|1075.4|1076.6|1076.2|1075.4|1075|0
1633081800000|2021-10-01 09:50:00|1076|1075.6|1076.6|1076.2|1078.2|1077.8|1075.6|1075.4|0
1633082100000|2021-10-01 09:55:00|1076.4|1076|1078.4|1078.2|1078.6|1078.4|1075.8|1075.4|0
1633082400000|2021-10-01 10:00:00|1078.2|1078|1078.4|1078|1079.6|1079|1077.4|1077|0
1633082700000|2021-10-01 10:05:00|1078.2|1077.8|1076.8|1076.4|1078.6|1078.2|1076.6|1076.2|0
1633083000000|2021-10-01 10:10:00|1076.6|1076.6|1079.2|1079|1079.2|1079|1075.4|1075|0
1633083300000|2021-10-01 10:15:00|1079|1078.8|1077.2|1076.8|1079.6|1079.2|1077|1076.8|1630
1633083600000|2021-10-01 10:20:00|1077.4|1077|1076|1075.6|1077.4|1077|1075.8|1075.6|0
1633083900000|2021-10-01 10:25:00|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1075.4|1075.2|0
1633084200000|2021-10-01 10:30:00|1076.6|1076.2|1079.8|1079.4|1080.2|1079.8|1076.4|1076.2|0
1633084500000|2021-10-01 10:35:00|1079.6|1079.6|1079.6|1079.2|1080|1079.8|1078.8|1078.4|0
1633084800000|2021-10-01 10:40:00|1079.8|1079.4|1079.8|1079.4|1080.2|1080|1079|1078.6|0
1633085100000|2021-10-01 10:45:00|1080|1079.6|1079.4|1079|1080.2|1079.8|1078.2|1078|0
1633085400000|2021-10-01 10:50:00|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1077|1076.6|0
1633085700000|2021-10-01 10:55:00|1078.6|1078.6|1079.6|1079.2|1079.8|1079.6|1078.2|1077.8|0
1633086000000|2021-10-01 11:00:00|1079.8|1079.4|1077.8|1077.4|1080.2|1079.8|1077.2|1077|0
1633086300000|2021-10-01 11:05:00|1078|1077.6|1080|1079.8|1080.4|1080|1078|1077.4|0
1633086600000|2021-10-01 11:10:00|1080.2|1079.6|1083.2|1082.8|1083.4|1083|1079.8|1079.6|0
1633086900000|2021-10-01 11:15:00|1083|1083|1083.6|1083.4|1083.8|1083.4|1081.4|1081|0
1633087200000|2021-10-01 11:20:00|1083.8|1083.6|1084.2|1084|1085|1084.6|1083.8|1083.4|0
1633087500000|2021-10-01 11:25:00|1084.4|1083.8|1083.4|1083|1084.8|1084.4|1082.6|1082.2|0
1633087800000|2021-10-01 11:30:00|1083.6|1083.2|1084|1083.6|1085|1084.6|1083.2|1083|0
1633088100000|2021-10-01 11:35:00|1084.2|1083.8|1085.8|1085.4|1086.6|1086.4|1084.2|1083.6|0
1633088400000|2021-10-01 11:40:00|1086|1085.6|1084.6|1084.2|1086|1085.6|1084.4|1084|0
1633088700000|2021-10-01 11:45:00|1084.8|1084.4|1087.6|1087.2|1088.6|1088.4|1084.8|1084.4|0
1633089000000|2021-10-01 11:50:00|1087.8|1087|1085|1084.6|1088.2|1088|1085|1084.6|0
1633089300000|2021-10-01 11:55:00|1085.2|1084.8|1086|1085.6|1086.8|1086.4|1084.4|1084.2|0
1633089600000|2021-10-01 12:00:00|1086.2|1085.8|1089|1088.6|1089.6|1089.2|1085.6|1085.2|0
1633089900000|2021-10-01 12:05:00|1088.8|1088.4|1088.8|1088.2|1089.6|1089.2|1088|1087.6|0
1633090200000|2021-10-01 12:10:00|1088.6|1088|1089.4|1089|1091|1090.6|1087.4|1087|0
1633090500000|2021-10-01 12:15:00|1089.6|1089.2|1089.8|1089.4|1090.2|1090|1089.2|1088.8|0
1633090800000|2021-10-01 12:20:00|1090|1089.6|1086.4|1086|1090|1089.8|1086.4|1086|0
1633091100000|2021-10-01 12:25:00|1086.6|1086.2|1086.2|1085.8|1087|1086.6|1086|1085.6|0
1633091400000|2021-10-01 12:30:00|1086.4|1086|1083|1082.6|1086.4|1086|1083|1082.6|0
1633091700000|2021-10-01 12:35:00|1082.8|1082.4|1082.2|1082|1083.4|1083|1081.6|1081.4|0
1633092000000|2021-10-01 12:40:00|1082.4|1081.8|1084|1083.8|1084.4|1084|1081.4|1081.2|0
1633092300000|2021-10-01 12:45:00|1084.2|1084|1082|1081.8|1084.4|1084|1082|1081.6|0
1633092600000|2021-10-01 12:50:00|1081.8|1081.6|1079.4|1079|1081.8|1081.6|1078.6|1078.2|0
1633092900000|2021-10-01 12:55:00|1079.6|1079.2|1079.2|1078.8|1080.2|1079.8|1078.8|1078.4|0
1633093200000|2021-10-01 13:00:00|1079.4|1079|1078.6|1078.2|1080|1079.6|1078|1077.6|0
1633093500000|2021-10-01 13:05:00|1078.4|1078|1077.6|1077.4|1080|1079.6|1077.6|1077.4|0
1633093800000|2021-10-01 13:10:00|1077.8|1077.6|1079.4|1079.2|1079.6|1079.4|1077.8|1077.6|0
1633094100000|2021-10-01 13:15:00|1079.6|1079|1079.8|1079.4|1080|1079.6|1078.4|1078|0
1633094400000|2021-10-01 13:20:00|1079.6|1079.2|1079.8|1079.6|1080.4|1080.2|1079.4|1079.2|0
1633094700000|2021-10-01 13:25:00|1079.6|1079.4|1078.8|1078.4|1079.8|1079.6|1078.6|1078.2|0
1633095000000|2021-10-01 13:30:00|1078.6|1078.2|1081.6|1081|1083.8|1083.4|1078.6|1078.2|0
1633095300000|2021-10-01 13:35:00|1081.4|1080.8|1078.8|1078.4|1081.8|1081.4|1078.2|1077.8|0
1633095600000|2021-10-01 13:40:00|1079|1078.6|1079.4|1079|1080.2|1079.8|1077.4|1077|0
1633095900000|2021-10-01 13:45:00|1079.2|1078.8|1075.4|1075|1080.8|1080.4|1075.4|1075|0
1633096200000|2021-10-01 13:50:00|1075.6|1075.2|1077.8|1077.2|1079.2|1078.8|1074.4|1074.2|0
1633096500000|2021-10-01 13:55:00|1077.6|1077.4|1076.6|1076.2|1078.6|1078.2|1075.2|1075|0
1633096800000|2021-10-01 14:00:00|1077.4|1076.4|1083.8|1083.2|1086.6|1086|1075.8|1075.4|0
1633097100000|2021-10-01 14:05:00|1083.6|1083.4|1084|1083.6|1085.6|1085.2|1083|1082.6|0
1633097400000|2021-10-01 14:10:00|1084.2|1083.8|1082.6|1082.4|1084.2|1084|1080.6|1080.4|0
1633097700000|2021-10-01 14:15:00|1082.4|1082.2|1079|1078.4|1082.4|1082.2|1077.4|1077|93651
1633098000000|2021-10-01 14:20:00|1079.2|1078.6|1077.2|1076.8|1079.4|1079|1076.4|1076|91002
1633098300000|2021-10-01 14:25:00|1077|1076.6|1075|1074.6|1077.2|1076.8|1074.6|1074.2|103036
1633098600000|2021-10-01 14:30:00|1074.8|1074.4|1078|1077.6|1078.2|1077.8|1074.4|1074.2|38660
1633098900000|2021-10-01 14:35:00|1077.8|1077.8|1076.4|1076.2|1080|1079.6|1076.2|1075.8|45485
1633099200000|2021-10-01 14:40:00|1076.2|1076|1075|1074.6|1078.4|1078|1075|1074.4|42617
1633099500000|2021-10-01 14:45:00|1074.8|1074.4|1075.2|1074.8|1075.4|1075|1073.6|1073.2|46260
1633099800000|2021-10-01 14:50:00|1075.4|1075|1074.2|1073.8|1075.6|1075.2|1073.4|1073|73231
1633100100000|2021-10-01 14:55:00|1074|1073.6|1074.8|1074.6|1076|1075.6|1073.6|1073.2|43668
1633100400000|2021-10-01 15:00:00|1075|1074.8|1076|1075.8|1077.6|1077.4|1075|1074.6|154150
1633100700000|2021-10-01 15:05:00|1076.2|1076|1075.6|1075.2|1077.2|1076.8|1075.4|1075|113612
1633101000000|2021-10-01 15:10:00|1075.8|1075.4|1079|1078.6|1079.4|1079|1074.8|1074.4|59544
1633101300000|2021-10-01 15:15:00|1079.2|1078.8|1080.4|1079.8|1081.2|1080.8|1079|1078.4|71897
1633101600000|2021-10-01 15:20:00|1080.6|1080|1078.4|1078.2|1080.6|1080.2|1078.2|1077.8|99102
1633101900000|2021-10-01 15:25:00|1078.2|1078|1077.2|1076.8|1080|1079.8|1077.2|1076.8|98299
1633330800000|2021-10-04 07:00:00|1079.6|1078.4|1076.6|1075.6|1080.6|1079.6|1072.4|1071.4|64730
1633331100000|2021-10-04 07:05:00|1076.4|1075.4|1073.8|1073.2|1078|1077.2|1070.8|1070.4|128053
1633331400000|2021-10-04 07:10:00|1073.6|1073|1074|1073.6|1076.4|1075.8|1072.8|1072|68609
1633331700000|2021-10-04 07:15:00|1073.6|1073.4|1073|1072.4|1074|1073.6|1071|1070.4|71410
1633332000000|2021-10-04 07:20:00|1072.8|1072.2|1070|1069.4|1074.4|1073.8|1069.6|1069.4|55507
1633332300000|2021-10-04 07:25:00|1069.8|1069.2|1067.6|1067.2|1070|1069.8|1066.8|1066.4|115533
1633332600000|2021-10-04 07:30:00|1067.4|1067|1066.8|1066.2|1068.4|1068.2|1066.2|1066|62967
1633332900000|2021-10-04 07:35:00|1066.6|1066|1067.6|1067.2|1069.4|1069.2|1065.6|1065.2|71353
1633333200000|2021-10-04 07:40:00|1067.4|1067|1065.4|1065|1067.4|1067|1064.8|1064.6|97129
1633333500000|2021-10-04 07:45:00|1065.2|1064.8|1068.2|1067.6|1070|1069.6|1064.6|1064.2|127121
1633333800000|2021-10-04 07:50:00|1068|1067.8|1067.6|1067|1068.2|1067.8|1066.4|1066|56351
1633334100000|2021-10-04 07:55:00|1067.8|1067.2|1064.6|1064.2|1068|1067.6|1064.6|1064.2|37915
1633334400000|2021-10-04 08:00:00|1064.4|1064|1066|1065.6|1068.2|1067.8|1064|1063.6|61921
1633334700000|2021-10-04 08:05:00|1065.8|1065.4|1064.8|1064.6|1067.2|1066.6|1064.8|1064.4|50585
1633335000000|2021-10-04 08:10:00|1065|1064.8|1064.8|1064.6|1067.4|1067|1064.8|1064.4|89995
1633335300000|2021-10-04 08:15:00|1065|1064.8|1065.8|1065.4|1066|1065.8|1064.4|1064|41200
1633335600000|2021-10-04 08:20:00|1066|1065.6|1063.2|1062.8|1067|1066.6|1062.8|1062.6|72954
1633335900000|2021-10-04 08:25:00|1063|1062.6|1062.2|1062|1065.2|1064.8|1062.2|1062|25740
1633336200000|2021-10-04 08:30:00|1062|1061.8|1059.4|1059|1062.2|1062|1059.2|1058.6|110214
1633336500000|2021-10-04 08:35:00|1059.2|1058.8|1058.4|1058|1059.4|1059.2|1057.4|1057.2|53183
1633336800000|2021-10-04 08:40:00|1058.2|1057.8|1058|1057.6|1059.8|1059.4|1057.8|1057.2|56664
1633337100000|2021-10-04 08:45:00|1057.8|1057.4|1058|1057.6|1059|1058.8|1056.8|1056.6|52908
1633337400000|2021-10-04 08:50:00|1057.8|1057.8|1058.4|1058.2|1059.2|1058.8|1057.2|1056.8|19427
1633337700000|2021-10-04 08:55:00|1058.2|1058|1059.8|1059.4|1060|1059.6|1057.8|1057.4|29422
1633338000000|2021-10-04 09:00:00|1059.6|1059.2|1061.2|1060.6|1061.6|1061.2|1059.2|1058.6|21811
1633338300000|2021-10-04 09:05:00|1061.4|1060.8|1060.6|1060.2|1063|1062.6|1059.6|1059.4|46219
1633338600000|2021-10-04 09:10:00|1060.8|1060.4|1059.6|1059.2|1061.4|1061.2|1059.6|1059.2|50583
1633338900000|2021-10-04 09:15:00|1059.8|1059.4|1058.6|1058|1059.8|1059.4|1058|1057.6|20117
1633339200000|2021-10-04 09:20:00|1058.8|1058.2|1059.8|1059.4|1060.6|1060.2|1058.8|1058.2|50996
1633339500000|2021-10-04 09:25:00|1060|1059.6|1062.8|1062.4|1063|1062.6|1060|1059.6|36313
1633339800000|2021-10-04 09:30:00|1062.6|1062.2|1059.4|1059|1062.6|1062.2|1059.2|1058.8|34425
1633340100000|2021-10-04 09:35:00|1059.6|1059.2|1061.2|1060.8|1061.8|1061.4|1058.6|1058.2|28485
1633340400000|2021-10-04 09:40:00|1061|1060.6|1063.4|1063|1063.4|1063.2|1060.4|1060.2|15314
1633340700000|2021-10-04 09:45:00|1063.6|1063.2|1062.6|1062|1064.4|1063.8|1062|1061.4|30700
1633341000000|2021-10-04 09:50:00|1062.4|1061.8|1060.2|1059.8|1063.2|1063|1060|1059.8|58811
1633341300000|2021-10-04 09:55:00|1060.4|1060|1059.4|1059|1060.8|1060.6|1058.4|1058.2|101574
1633341600000|2021-10-04 10:00:00|1059.6|1059.2|1060|1059.6|1060.4|1060|1059.2|1058.8|42974
1633341900000|2021-10-04 10:05:00|1059.8|1059.4|1061.4|1061|1061.8|1061.6|1059.6|1059.2|44039
1633342200000|2021-10-04 10:10:00|1061.2|1060.8|1059.8|1059.4|1062.4|1062|1059.6|1059.4|40941
1633342500000|2021-10-04 10:15:00|1059.6|1059.2|1059.4|1059|1060.4|1060.2|1059|1058.6|42525
1633342800000|2021-10-04 10:20:00|1059.6|1059.2|1060.2|1059.8|1060.2|1060|1059.2|1058.8|19537
1633343100000|2021-10-04 10:25:00|1060|1059.6|1061.6|1061.2|1061.8|1061.4|1059.8|1059.6|25990
1633343400000|2021-10-04 10:30:00|1061.8|1061.4|1061.2|1061|1062.8|1062.6|1061|1060.8|43246
1633343700000|2021-10-04 10:35:00|1061.4|1061.2|1060.2|1059.8|1061.6|1061.4|1059.8|1059.6|15467
1633344000000|2021-10-04 10:40:00|1060.4|1060|1060.2|1059.6|1060.6|1060.4|1059.6|1059.4|21411
1633344300000|2021-10-04 10:45:00|1060|1059.4|1060.4|1060.2|1060.6|1060.4|1059.4|1059|11327
1633344600000|2021-10-04 10:50:00|1060.2|1060|1063.2|1062.8|1063.2|1062.8|1059.8|1059.6|21494
1633344900000|2021-10-04 10:55:00|1063|1062.6|1062.6|1062.2|1063.8|1063.4|1062|1061.6|23089
1633345200000|2021-10-04 11:00:00|1063|1062.4|1063.2|1062.6|1064.2|1063.8|1061.4|1061.2|57632
1633345500000|2021-10-04 11:05:00|1063|1062.8|1063.6|1063|1063.6|1063.2|1061|1060.6|81146
1633345800000|2021-10-04 11:10:00|1063.4|1063.2|1062.4|1062.2|1064|1063.6|1062.2|1062|36738
1633346100000|2021-10-04 11:15:00|1062.2|1062|1061.4|1061|1062.8|1062.4|1060.8|1060.4|50256
1633346400000|2021-10-04 11:20:00|1061.6|1061.2|1061.4|1061|1062|1061.8|1061.2|1060.8|8417
1633346700000|2021-10-04 11:25:00|1061.6|1061.2|1063.8|1063.4|1063.8|1063.4|1061.6|1061|13613
1633347000000|2021-10-04 11:30:00|1063.6|1063.6|1064|1063.6|1064.4|1064.2|1063.6|1063.4|16335
1633347300000|2021-10-04 11:35:00|1064.2|1063.4|1064|1063.6|1064.6|1064.4|1063.8|1063.4|24350
1633347600000|2021-10-04 11:40:00|1063.8|1063.4|1062.2|1061.8|1064.4|1064|1062|1061.8|48303
1633347900000|2021-10-04 11:45:00|1062.4|1062|1060|1059.6|1062.6|1062.2|1060|1059.6|54767
1633348200000|2021-10-04 11:50:00|1059.8|1059.8|1060.8|1060.4|1061.2|1061|1059.8|1059.4|21278
1633348500000|2021-10-04 11:55:00|1061|1060.6|1062.6|1062.2|1063|1062.8|1060.8|1060.4|27377
1633348800000|2021-10-04 12:00:00|1062.8|1062.4|1061.6|1061.4|1063|1062.8|1061.2|1061|28553
1633349100000|2021-10-04 12:05:00|1061.4|1061.2|1063|1062.8|1063.2|1062.8|1061.4|1061|16762
1633349400000|2021-10-04 12:10:00|1063.2|1063.6|1065.4|1065|1066|1065.8|1063|1063|117301
1633349700000|2021-10-04 12:15:00|1065.2|1064.8|1064.6|1064.2|1065.4|1065.2|1064.4|1064.2|18119
1633350000000|2021-10-04 12:20:00|1064.4|1064.4|1064.2|1063.8|1064.6|1064.4|1063.8|1063.4|11638
1633350300000|2021-10-04 12:25:00|1064|1064|1063.2|1062.8|1064.2|1064|1062.8|1062.4|42546
1633350600000|2021-10-04 12:30:00|1063.4|1063|1061.8|1061.2|1063.6|1063.4|1061.8|1061.2|37941
1633350900000|2021-10-04 12:35:00|1061.6|1061.4|1063.2|1062.8|1063.4|1063|1061.6|1061.4|20808
1633351200000|2021-10-04 12:40:00|1063.4|1063|1066|1065.8|1066.6|1066.2|1063.4|1063|45562
1633351500000|2021-10-04 12:45:00|1065.8|1065.6|1066.4|1066.2|1066.6|1066.2|1065.8|1065.4|12353
1633351800000|2021-10-04 12:50:00|1066.2|1066|1068.6|1068.2|1068.6|1068.4|1066|1065.8|26082
1633352100000|2021-10-04 12:55:00|1068.8|1068.4|1069|1068.8|1069.6|1069.4|1068.4|1068|29560
1633352400000|2021-10-04 13:00:00|1069.2|1069|1071|1070.6|1071.2|1070.8|1068.8|1068.4|55468
1633352700000|2021-10-04 13:05:00|1071.2|1070.8|1071|1070.6|1072.4|1072|1070.8|1070.4|39977
1633353000000|2021-10-04 13:10:00|1070.8|1070.4|1070.4|1070.2|1071|1070.6|1069.6|1069.4|24842
1633353300000|2021-10-04 13:15:00|1070.2|1070|1069.8|1069.4|1071|1070.8|1069.4|1069|18945
1633353600000|2021-10-04 13:20:00|1070|1069.6|1071|1070.6|1071.2|1070.8|1070|1069.6|24838
1633353900000|2021-10-04 13:25:00|1071.2|1070.8|1070.2|1070|1071.2|1070.8|1070|1069.8|33179
1633354200000|2021-10-04 13:30:00|1070|1069.8|1071.4|1071|1073.6|1073.2|1069.2|1069|125747
1633354500000|2021-10-04 13:35:00|1071.6|1071.2|1074.8|1074.4|1075.4|1075|1070.2|1070|46275
1633354800000|2021-10-04 13:40:00|1075|1074.6|1079|1078.6|1079.4|1079.2|1074.6|1074.4|89859
1633355100000|2021-10-04 13:45:00|1078.8|1078.4|1080.8|1080.4|1081.8|1081.6|1078|1077.8|107622
1633355400000|2021-10-04 13:50:00|1080.6|1080.2|1083.8|1083.4|1084.6|1084.2|1079.4|1079.2|164538
1633355700000|2021-10-04 13:55:00|1084|1083.6|1084.8|1084.4|1085.4|1085|1083|1082.6|72536
1633356000000|2021-10-04 14:00:00|1084.6|1084.2|1081.4|1081.2|1086.8|1086.4|1081.4|1081|65065
1633356300000|2021-10-04 14:05:00|1081.6|1081.4|1082.4|1082|1083|1082.6|1080.6|1080.4|72371
1633356600000|2021-10-04 14:10:00|1082.2|1082.2|1082.6|1082.2|1084|1083.6|1081.6|1081.2|69084
1633356900000|2021-10-04 14:15:00|1082.4|1082|1076|1075.6|1083|1082.8|1075.8|1075.6|85809
1633357200000|2021-10-04 14:20:00|1075.8|1075.4|1073.8|1073.6|1076.8|1076.6|1073.6|1073.2|44818
1633357500000|2021-10-04 14:25:00|1074|1073.8|1073.6|1073.2|1074.8|1074.6|1072.4|1072|51766
1633357800000|2021-10-04 14:30:00|1073.4|1073|1071.6|1071.2|1075|1074.6|1071.6|1071.2|50042
1633358100000|2021-10-04 14:35:00|1071.4|1071|1069.6|1069.2|1071.6|1071.2|1066.8|1066.4|76347
1633358400000|2021-10-04 14:40:00|1069.4|1069|1074.8|1074.4|1075|1074.4|1069.2|1068.6|52039
1633358700000|2021-10-04 14:45:00|1074.6|1074.2|1071.4|1071|1074.6|1074.2|1071.4|1071|33426
1633359000000|2021-10-04 14:50:00|1071.2|1070.8|1068|1067.8|1071.6|1071.2|1067.8|1067.4|54549
1633359300000|2021-10-04 14:55:00|1068.2|1068|1068.2|1067.8|1070|1069.6|1067|1066.4|173978
1633359600000|2021-10-04 15:00:00|1067.8|1067.6|1065.4|1065|1068.4|1068|1064.8|1064.4|175376
1633359900000|2021-10-04 15:05:00|1065.2|1064.8|1066.8|1066.4|1068|1067.6|1064.4|1064.2|41138
1633360200000|2021-10-04 15:10:00|1066.6|1066.2|1068.4|1068|1068.8|1068.6|1066.4|1066.2|26999
1633360500000|2021-10-04 15:15:00|1068.2|1067.8|1067.6|1067.2|1068.4|1068|1066.2|1065.8|50108
1633360800000|2021-10-04 15:20:00|1067.4|1067.4|1065.8|1065.2|1069.2|1068.8|1065.6|1065.2|90004
1633361100000|2021-10-04 15:25:00|1066|1065.4|1065.4|1064.8|1068.2|1067.6|1065.2|1064.6|62474
1633417200000|2021-10-05 07:00:00|1063.4|1062|1065.2|1064.6|1065.2|1064.8|1061|1060.2|15020
1633417500000|2021-10-05 07:05:00|1065|1064.2|1064.8|1064.2|1067.8|1067|1062.6|1062.2|46235
1633417800000|2021-10-05 07:10:00|1065|1064.4|1067|1066.6|1068.8|1068.6|1064.4|1064|61751
1633418100000|2021-10-05 07:15:00|1067.2|1066.8|1061.2|1060.8|1067.6|1067.2|1060.8|1060.2|65835
1633418400000|2021-10-05 07:20:00|1061|1060.6|1062.6|1062|1065.2|1064.6|1060.6|1060.2|66641
1633418700000|2021-10-05 07:25:00|1062.4|1062.2|1063.6|1063.2|1063.8|1063.2|1061|1060.2|59849
1633419000000|2021-10-05 07:30:00|1063.4|1063|1061.4|1060.8|1063.4|1063.2|1061|1060.6|21174
1633419300000|2021-10-05 07:35:00|1061.2|1061|1060.6|1060.2|1062.6|1062.2|1059.2|1059|184724
1633419600000|2021-10-05 07:40:00|1060.8|1060.6|1063.4|1063|1064.8|1064.4|1060.8|1060.6|73262
1633419900000|2021-10-05 07:45:00|1063.8|1063.2|1064|1063.8|1064.4|1064|1061.4|1061.2|38554
1633420200000|2021-10-05 07:50:00|1064.2|1064|1063.2|1062.8|1064.8|1064.4|1061.6|1061.4|78592
1633420500000|2021-10-05 07:55:00|1063.4|1063|1061.2|1060.8|1064.2|1063.8|1061.2|1060.8|75692
1633420800000|2021-10-05 08:00:00|1061|1060.6|1063.8|1063.4|1063.8|1063.6|1060.6|1060.4|23443
1633421100000|2021-10-05 08:05:00|1064|1063.6|1063.2|1062.8|1064|1063.6|1062.2|1062|18277
1633421400000|2021-10-05 08:10:00|1063|1062.6|1067.4|1067|1067.8|1067.6|1062.6|1062.4|35068
1633421700000|2021-10-05 08:15:00|1067.2|1066.8|1068|1067.6|1068.6|1068.2|1066.6|1066.2|49285
1633422000000|2021-10-05 08:20:00|1068.2|1067.8|1067.8|1067.2|1068.4|1068.2|1066.6|1066.2|35039
1633422300000|2021-10-05 08:25:00|1067.6|1067.4|1068.6|1068.2|1068.6|1068.2|1066|1065.6|29270
1633422600000|2021-10-05 08:30:00|1068.8|1068.4|1070|1069.6|1070.8|1070.4|1068.6|1068.4|57496
1633422900000|2021-10-05 08:35:00|1070.2|1069.8|1069.8|1069.6|1070.8|1070.4|1069.2|1068.8|25214
1633423200000|2021-10-05 08:40:00|1069.6|1069.4|1069|1068.6|1069.6|1069.4|1068|1067.8|17614
1633423500000|2021-10-05 08:45:00|1069.2|1068.8|1067.4|1067.2|1069.2|1069|1067.2|1067|26175
1633423800000|2021-10-05 08:50:00|1067.2|1067|1068.6|1068.2|1070|1069.6|1066.4|1066|100696
1633424100000|2021-10-05 08:55:00|1068.8|1068.4|1070.8|1070.6|1071|1070.8|1068.8|1068.4|41224
1633424400000|2021-10-05 09:00:00|1071|1071|1069.6|1069|1071.6|1071.2|1068.4|1068.2|19555
1633424700000|2021-10-05 09:05:00|1069.8|1069.2|1068.8|1068.4|1069.8|1069.6|1068.6|1068|18515
1633425000000|2021-10-05 09:10:00|1068.6|1068.2|1068.2|1067.8|1068.8|1068.6|1067.2|1066.8|21830
1633425300000|2021-10-05 09:15:00|1068|1068|1067.8|1067.6|1068.6|1068.4|1067.6|1067.2|9066
1633425600000|2021-10-05 09:20:00|1068|1067.4|1067.6|1067|1069.4|1069|1067.4|1067|34784
1633425900000|2021-10-05 09:25:00|1067.8|1067.2|1064.4|1064|1067.8|1067.4|1064.2|1064|51122
1633426200000|2021-10-05 09:30:00|1064.2|1064.2|1063.4|1063|1064.4|1064.2|1062.4|1062.2|62899
1633426500000|2021-10-05 09:35:00|1063.2|1063.2|1065.8|1065.4|1066.2|1066|1063|1062.8|120569
1633426800000|2021-10-05 09:40:00|1066|1065.6|1066.8|1066.4|1067.8|1067.4|1065.6|1065.2|12738
1633427100000|2021-10-05 09:45:00|1067|1066.6|1066.8|1066.6|1067.4|1067.2|1066.6|1066.4|17027
1633427400000|2021-10-05 09:50:00|1066.6|1066.4|1067.6|1067.2|1068|1067.8|1066.6|1066.4|21607
1633427700000|2021-10-05 09:55:00|1067.4|1067|1067.8|1067.4|1068|1067.8|1066.8|1066.4|13228
1633428000000|2021-10-05 10:00:00|1067.6|1067.2|1068|1067.8|1068.8|1068.4|1067.4|1067.2|25982
1633428300000|2021-10-05 10:05:00|1068.2|1068|1067|1066.8|1068.6|1068.4|1066.2|1066|37415
1633428600000|2021-10-05 10:10:00|1067.2|1067|1068.4|1068|1069|1068.6|1067.2|1066.8|19719
1633428900000|2021-10-05 10:15:00|1068.2|1068.2|1068.2|1068|1069|1068.8|1067.8|1067.6|14745
1633429200000|2021-10-05 10:20:00|1068.4|1068.2|1069.8|1069.4|1070.2|1069.8|1068.4|1068.2|24257
1633429500000|2021-10-05 10:25:00|1070|1069.6|1070.6|1070.4|1071|1070.6|1069.8|1069.4|52496
1633429800000|2021-10-05 10:30:00|1070.8|1070.6|1070.2|1070|1070.8|1070.6|1069|1068.8|37284
1633430100000|2021-10-05 10:35:00|1070.4|1070.2|1072.8|1072.4|1073|1072.8|1070.2|1070|17862
1633430400000|2021-10-05 10:40:00|1073|1072.6|1072.8|1072.4|1074|1073.8|1072|1071.6|75057
1633430700000|2021-10-05 10:45:00|1072.6|1072.2|1073.6|1073.4|1074.4|1074|1072.4|1072.2|25366
1633431000000|2021-10-05 10:50:00|1073.8|1073.6|1073.6|1073.2|1074|1073.8|1073.2|1073|26891
1633431300000|2021-10-05 10:55:00|1073.8|1073.4|1074.2|1073.8|1074.2|1074|1073.2|1073|40402
1633431600000|2021-10-05 11:00:00|1074.8|1073.6|1075|1074.4|1075.6|1075.4|1074.4|1073.6|51566
1633431900000|2021-10-05 11:05:00|1074.8|1074.6|1075.8|1075.2|1075.8|1075.4|1073.6|1073.2|51350
1633432200000|2021-10-05 11:10:00|1075|1074.8|1076.8|1076.2|1077|1076.6|1074.6|1074.2|65793
1633432500000|2021-10-05 11:15:00|1076.6|1076.4|1077.2|1077|1077.6|1077.2|1076.2|1075.8|73040
1633432800000|2021-10-05 11:20:00|1077.4|1076.8|1075.2|1075|1078.4|1078|1075.2|1074.8|22563
1633433100000|2021-10-05 11:25:00|1075.4|1075.2|1077.8|1077.6|1078.2|1078|1075.4|1075.2|15676
1633433400000|2021-10-05 11:30:00|1078|1077.8|1076.6|1076.2|1078.2|1077.8|1076.2|1075.8|5516
1633433700000|2021-10-05 11:35:00|1076.4|1076.4|1078.6|1078.2|1078.6|1078.2|1076|1075.8|30676
1633434000000|2021-10-05 11:40:00|1078.2|1078.4|1078|1077.6|1078.8|1078.6|1077.4|1077|42608
1633434300000|2021-10-05 11:45:00|1078.2|1078|1078.2|1078|1078.2|1078|1077.2|1077|81574
1633434600000|2021-10-05 11:50:00|1078.4|1078.2|1079|1078.6|1079.2|1079|1078.2|1078|77290
1633434900000|2021-10-05 11:55:00|1079.2|1078.8|1080.8|1080.4|1081|1080.6|1078.6|1078.4|43103
1633435200000|2021-10-05 12:00:00|1080.6|1080.2|1080.4|1080|1081.6|1081.4|1079.8|1079.6|70768
1633435500000|2021-10-05 12:05:00|1080.2|1080.2|1080.4|1080.2|1082|1081.6|1080.2|1079.8|70296
1633435800000|2021-10-05 12:10:00|1080.6|1080.4|1080.6|1080.4|1082|1081.8|1080|1079.6|57523
1633436100000|2021-10-05 12:15:00|1080.8|1080.6|1078.6|1078.2|1081.2|1080.8|1078.4|1078|47350
1633436400000|2021-10-05 12:20:00|1078.4|1078.4|1079.4|1079|1079.4|1079.2|1077.2|1076.8|56047
1633436700000|2021-10-05 12:25:00|1079.6|1079.2|1081|1080.6|1081.2|1081|1079.2|1079|29067
1633437000000|2021-10-05 12:30:00|1080.8|1080.8|1081.4|1081|1081.6|1081.4|1080.6|1080.4|35210
1633437300000|2021-10-05 12:35:00|1081.2|1080.8|1081|1080.6|1081.4|1081|1080|1079.8|40793
1633437600000|2021-10-05 12:40:00|1080.8|1080.4|1080.6|1080.2|1081.6|1081.2|1080|1079.8|39474
1633437900000|2021-10-05 12:45:00|1080.4|1080.4|1081.8|1081.4|1082|1081.6|1080.4|1080.2|39250
1633438200000|2021-10-05 12:50:00|1081.6|1081.2|1082.2|1081.8|1082.8|1082.6|1081.6|1081.2|50435
1633438500000|2021-10-05 12:55:00|1082|1082|1082.6|1082.4|1083.6|1083.2|1082|1081.8|36747
1633438800000|2021-10-05 13:00:00|1082.4|1082.2|1082|1081.4|1082.4|1082.2|1081|1080.6|35440
1633439100000|2021-10-05 13:05:00|1081.8|1081.6|1084.6|1084.2|1084.8|1084.6|1081.6|1081.2|79118
1633439400000|2021-10-05 13:10:00|1084.4|1084|1084.4|1084|1084.6|1084.4|1083.6|1083.2|12804
1633439700000|2021-10-05 13:15:00|1084.2|1083.8|1082.8|1082.6|1084.4|1083.8|1082.8|1082.4|18669
1633440000000|2021-10-05 13:20:00|1082.6|1082.4|1081.6|1081.2|1082.8|1082.4|1080.8|1080.6|25652
1633440300000|2021-10-05 13:25:00|1081.4|1081.4|1083.4|1083|1083.4|1083.2|1081.2|1080.8|56017
1633440600000|2021-10-05 13:30:00|1083.2|1082.8|1081.6|1081|1083.2|1082.8|1077.6|1077|157986
1633440900000|2021-10-05 13:35:00|1081.8|1080.8|1081.8|1081.2|1083.2|1082.8|1078.2|1077.6|173477
1633441200000|2021-10-05 13:40:00|1082|1081.4|1080.4|1080.2|1083|1082.6|1080.2|1080|106882
1633441500000|2021-10-05 13:45:00|1080.6|1080.4|1082.8|1082.6|1083.4|1083|1079.6|1079.2|79827
1633441800000|2021-10-05 13:50:00|1083|1082.8|1085.6|1085.2|1085.8|1085.6|1082.8|1082.6|82115
1633442100000|2021-10-05 13:55:00|1085.8|1085.4|1084.6|1084.4|1086.6|1086.2|1083.6|1083.2|135566
1633442400000|2021-10-05 14:00:00|1084.8|1084.2|1088.2|1087.8|1088.6|1088.4|1084.8|1084.2|127076
1633442700000|2021-10-05 14:05:00|1088.4|1088|1088.4|1088|1089.2|1088.8|1086.8|1086.6|63272
1633443000000|2021-10-05 14:10:00|1088.6|1088.2|1092|1091.6|1092.6|1092.4|1088.6|1088.2|92429
1633443300000|2021-10-05 14:15:00|1092.2|1091.8|1090.8|1090.4|1092.2|1092|1090.8|1090.4|30206
1633443600000|2021-10-05 14:20:00|1091|1090.6|1093.4|1093.2|1094|1093.6|1091|1090.6|97033
1633443900000|2021-10-05 14:25:00|1093.6|1093.4|1094.8|1094.4|1095|1094.8|1093.4|1093.2|56395
1633444200000|2021-10-05 14:30:00|1095|1094.6|1096|1095.6|1096.8|1096.4|1094.6|1094.2|92177
1633444500000|2021-10-05 14:35:00|1096.2|1095.8|1096.4|1096|1098.8|1098.4|1095.8|1095.6|137236
1633444800000|2021-10-05 14:40:00|1096.6|1095.8|1099|1098.6|1099|1098.8|1096.4|1095.8|103886
1633445100000|2021-10-05 14:45:00|1098.6|1098.4|1099|1098.4|1100|1099.8|1098.4|1098|133483
1633445400000|2021-10-05 14:50:00|1098.8|1098.6|1098.6|1098.2|1099.8|1099.6|1097|1096.8|149015
1633445700000|2021-10-05 14:55:00|1098.4|1098|1098|1097.8|1099|1098.6|1097.4|1097|47654
1633446000000|2021-10-05 15:00:00|1098.2|1097.6|1096.2|1095.8|1098.2|1097.8|1095.2|1094.8|67402
1633446300000|2021-10-05 15:05:00|1096|1096|1098|1097.6|1098.6|1098.2|1096|1095.8|163056
1633446600000|2021-10-05 15:10:00|1098.2|1097.8|1101|1100.6|1101|1100.8|1098|1097.6|132177
1633446900000|2021-10-05 15:15:00|1100.8|1100.8|1102|1101.6|1103|1102.8|1100.4|1100|169235
1633447200000|2021-10-05 15:20:00|1102.2|1101.8|1102.6|1102.2|1103.6|1103.2|1102.2|1101.8|137915
1633447500000|2021-10-05 15:25:00|1102.8|1102.4|1102.8|1102.2|1104|1103.6|1102|1101.6|158655
1633503600000|2021-10-06 07:00:00|1101.8|1100|1098.4|1097.2|1105.8|1105|1097|1096.2|78026
1633503900000|2021-10-06 07:05:00|1098.2|1097.4|1102.6|1101.8|1103.2|1102.4|1097.2|1096|101590
1633504200000|2021-10-06 07:10:00|1102.8|1102|1104.2|1103.8|1106.4|1105.6|1100|1099.6|165320
1633504500000|2021-10-06 07:15:00|1104.4|1104|1110|1109.8|1110.6|1110.2|1103|1102.6|243964
1633504800000|2021-10-06 07:20:00|1109.8|1109.4|1106.8|1106.2|1110.4|1110.2|1106|1105.8|173463
1633505100000|2021-10-06 07:25:00|1106.6|1106|1104.2|1103.6|1107.2|1106.8|1101.6|1101.2|104843
1633505400000|2021-10-06 07:30:00|1104|1103.8|1103.2|1102.6|1105.4|1105.2|1102.6|1102.2|135990
1633505700000|2021-10-06 07:35:00|1103|1102.8|1100|1099.6|1103|1102.8|1098.6|1098.4|146698
1633506000000|2021-10-06 07:40:00|1100.2|1099.8|1099.2|1098.8|1101|1100.4|1097|1096.6|402523
1633506300000|2021-10-06 07:45:00|1099|1098.6|1096.6|1096|1100.2|1099.8|1095.8|1095.4|157570
1633506600000|2021-10-06 07:50:00|1096.4|1096.2|1097.8|1097.4|1099|1098.6|1095.2|1094.8|214331
1633506900000|2021-10-06 07:55:00|1098|1097.2|1096|1095.6|1098|1097.8|1095.8|1095.4|252253
1633507200000|2021-10-06 08:00:00|1096.2|1095.4|1091.2|1091|1096.2|1095.4|1090.2|1089.8|173622
1633507500000|2021-10-06 08:05:00|1091.4|1091.2|1088.6|1088.2|1091.4|1091.2|1087.2|1086.8|91735
1633507800000|2021-10-06 08:10:00|1088.4|1088|1089|1088.6|1090.2|1089.8|1087.6|1087.2|205518
1633508100000|2021-10-06 08:15:00|1089.2|1088.4|1088.2|1087.8|1089.2|1088.8|1085.8|1085.6|113423
1633508400000|2021-10-06 08:20:00|1088.4|1088|1089.4|1088.8|1090.4|1090.2|1087.2|1086.8|97827
1633508700000|2021-10-06 08:25:00|1089.2|1088.6|1088.8|1088.2|1089.4|1088.8|1087|1086.4|73320
1633509000000|2021-10-06 08:30:00|1088.6|1088.4|1089|1088.6|1090.8|1090.4|1088|1087.6|62520
1633509300000|2021-10-06 08:35:00|1089.2|1088.8|1087|1086.6|1090.6|1090.2|1085.8|1085.6|45520
1633509600000|2021-10-06 08:40:00|1086.8|1086.4|1089.6|1089.2|1089.8|1089.4|1084.8|1084.4|106797
1633509900000|2021-10-06 08:45:00|1089.8|1089|1087.6|1087.2|1090|1089.2|1087.2|1086.8|43150
1633510200000|2021-10-06 08:50:00|1087.8|1087.4|1085.8|1085.4|1089|1088.8|1085.6|1085.2|59054
1633510500000|2021-10-06 08:55:00|1086|1085.6|1086.6|1086|1087.8|1087.4|1085|1084.8|38858
1633510800000|2021-10-06 09:00:00|1086.4|1086.2|1086.4|1086|1087.4|1087|1085.2|1085|49277
1633511100000|2021-10-06 09:05:00|1086.2|1085.8|1085.8|1085.4|1086.8|1086.6|1083.8|1083.4|39982
1633511400000|2021-10-06 09:10:00|1085.6|1085.2|1083.6|1083|1085.6|1085.4|1082.4|1082|49854
1633511700000|2021-10-06 09:15:00|1083.4|1083.2|1078.8|1078.4|1083.6|1083.2|1077.8|1077.4|216935
1633512000000|2021-10-06 09:20:00|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1074.8|1074.6|114409
1633512300000|2021-10-06 09:25:00|1078.2|1077.8|1078.8|1078.4|1080|1079.6|1077.6|1077.2|51356
1633512600000|2021-10-06 09:30:00|1078.6|1078.2|1081.4|1081|1081.6|1081.2|1078.2|1077.8|43461
1633512900000|2021-10-06 09:35:00|1081.2|1080.8|1078.8|1078.2|1081.2|1081|1077.8|1077.6|90235
1633513200000|2021-10-06 09:40:00|1079|1078.4|1078.4|1077.8|1080|1079.6|1077.8|1077.6|70618
1633513500000|2021-10-06 09:45:00|1078.2|1078|1078.2|1077.8|1079|1078.6|1077|1076.8|43398
1633513800000|2021-10-06 09:50:00|1078|1077.6|1076.2|1075.6|1079|1078.8|1074.8|1074.6|104232
1633514100000|2021-10-06 09:55:00|1076|1075.4|1076.8|1076.4|1076.8|1076.4|1072|1071.6|249877
1633514400000|2021-10-06 10:00:00|1077|1076.6|1080.4|1080|1081.4|1080.8|1077|1076.6|104746
1633514700000|2021-10-06 10:05:00|1080.2|1079.8|1080.4|1079.8|1081.4|1081|1079.2|1078.8|55912
1633515000000|2021-10-06 10:10:00|1080.2|1080|1081.4|1081|1082.8|1082.6|1080|1079.8|75138
1633515300000|2021-10-06 10:15:00|1081.2|1080.8|1084.6|1084|1084.6|1084.2|1080.8|1080.4|43872
1633515600000|2021-10-06 10:20:00|1084.8|1084.2|1082.4|1082|1085|1084.6|1080.8|1080.6|33107
1633515900000|2021-10-06 10:25:00|1082.2|1081.8|1083.2|1082.8|1083.6|1083.2|1081.8|1081.4|37246
1633516200000|2021-10-06 10:30:00|1083.4|1082.6|1083.6|1083.2|1083.6|1083.2|1081.6|1081.4|39401
1633516500000|2021-10-06 10:35:00|1083.4|1083|1081.6|1081.2|1083.6|1083|1081|1080.6|61006
1633516800000|2021-10-06 10:40:00|1081.8|1081.4|1081.4|1081|1083|1082.6|1081.2|1080.8|16936
1633517100000|2021-10-06 10:45:00|1081.6|1080.8|1082|1081.4|1082.4|1082.2|1080.8|1080.4|11270
1633517400000|2021-10-06 10:50:00|1081.8|1081.6|1082.4|1081.8|1082.4|1082|1080|1079.8|24114
1633517700000|2021-10-06 10:55:00|1082.2|1081.6|1082.6|1082.2|1082.6|1082.4|1080|1079.4|42768
1633518000000|2021-10-06 11:00:00|1083|1082|1080.2|1079.8|1083|1082.4|1079.6|1079.2|68059
1633518300000|2021-10-06 11:05:00|1080.4|1080|1081|1080.4|1081.6|1081.4|1080.4|1080|72151
1633518600000|2021-10-06 11:10:00|1080.8|1080.6|1081|1080.8|1082.2|1081.8|1080.2|1080|34685
1633518900000|2021-10-06 11:15:00|1081.2|1081|1082.6|1082.2|1084|1083.8|1081|1080.6|74487
1633519200000|2021-10-06 11:20:00|1082.8|1082.4|1083.6|1083|1084.4|1084|1082|1081.6|38611
1633519500000|2021-10-06 11:25:00|1083.4|1082.8|1086|1085.4|1086.2|1086|1082.8|1082.4|49189
1633519800000|2021-10-06 11:30:00|1086.2|1085.6|1084.8|1084.4|1086.8|1086.4|1084.4|1084|24267
1633520100000|2021-10-06 11:35:00|1085|1084.6|1084.8|1084.4|1086|1085.6|1083.8|1083.4|17438
1633520400000|2021-10-06 11:40:00|1084.6|1084.2|1083.8|1083.4|1085.6|1085.2|1083.8|1083.4|9320
1633520700000|2021-10-06 11:45:00|1084|1083.6|1084.4|1083.8|1085|1084.6|1083|1082.6|25508
1633521000000|2021-10-06 11:50:00|1084.2|1083.6|1083.8|1083.4|1084.8|1084.4|1083.2|1082.8|26336
1633521300000|2021-10-06 11:55:00|1084|1083.6|1084.6|1084.2|1084.8|1084.4|1083.2|1083|34291
1633521600000|2021-10-06 12:00:00|1084.4|1084|1086.8|1086.4|1087.6|1087.2|1084|1083.8|25087
1633521900000|2021-10-06 12:05:00|1086.6|1086.2|1087|1086.6|1087.2|1087|1085.6|1085|54258
1633522200000|2021-10-06 12:10:00|1087.2|1086.4|1088.4|1087.8|1088.6|1088.2|1087|1086.4|39058
1633522500000|2021-10-06 12:15:00|1088.6|1088|1089|1088.6|1089.6|1089.4|1086.8|1086.6|66899
1633522800000|2021-10-06 12:20:00|1089.2|1088.8|1093|1092.6|1093.4|1093|1088.8|1088.6|334977
1633523100000|2021-10-06 12:25:00|1093.2|1092.4|1096.8|1096.4|1097.8|1097.4|1093|1092.4|104326
1633523400000|2021-10-06 12:30:00|1096.2|1096.2|1095.2|1094.8|1096.8|1096.4|1093.8|1093.4|100775
1633523700000|2021-10-06 12:35:00|1095.4|1095|1094.6|1094.2|1096.6|1096.2|1093.8|1093.4|59869
1633524000000|2021-10-06 12:40:00|1094.4|1094.4|1092.4|1092|1094.4|1094.4|1090.6|1090.4|157031
1633524300000|2021-10-06 12:45:00|1092.2|1091.8|1090.4|1090|1092.6|1092.2|1090.2|1089.8|39173
1633524600000|2021-10-06 12:50:00|1090.6|1089.8|1089.2|1088.6|1090.8|1090.4|1088|1087.6|49262
1633524900000|2021-10-06 12:55:00|1089.4|1088.8|1090.2|1089.6|1090.6|1090.2|1088.8|1088.4|24627
1633525200000|2021-10-06 13:00:00|1090.4|1089.8|1089.6|1089.2|1091|1090.8|1088.6|1088.2|44001
1633525500000|2021-10-06 13:05:00|1089.8|1089.4|1089|1088.6|1090|1089.8|1087.8|1087.4|40243
1633525800000|2021-10-06 13:10:00|1088.8|1088.4|1089.8|1089.4|1090|1089.6|1088.6|1088.2|16795
1633526100000|2021-10-06 13:15:00|1089.6|1089.2|1090.2|1089.8|1090.2|1089.8|1088.6|1088.2|36097
1633526400000|2021-10-06 13:20:00|1090.4|1090|1094.6|1094|1094.6|1094.2|1089.6|1089.4|181676
1633526700000|2021-10-06 13:25:00|1094.4|1094.2|1094.4|1094|1095.6|1095.2|1093.6|1093.2|78030
1633527000000|2021-10-06 13:30:00|1094.2|1093.8|1099.4|1099|1099.4|1099.2|1093|1092.6|229620
1633527300000|2021-10-06 13:35:00|1099.2|1099.2|1096.6|1096.2|1100.6|1100.4|1095|1094.6|219627
1633527600000|2021-10-06 13:40:00|1096.8|1096|1096.8|1096.6|1097|1096.8|1094.2|1094|102104
1633527900000|2021-10-06 13:45:00|1097|1096.8|1094.8|1094.4|1100|1099.8|1094.6|1094.4|73937
1633528200000|2021-10-06 13:50:00|1094.6|1094.2|1091.8|1091.6|1095.2|1094.8|1089.6|1089.2|129212
1633528500000|2021-10-06 13:55:00|1092|1091.4|1090|1089.6|1092.2|1092|1089|1088.8|159207
1633528800000|2021-10-06 14:00:00|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1085.8|1085.4|117560
1633529100000|2021-10-06 14:05:00|1089.4|1089|1091.4|1091|1091.6|1091.2|1088|1087.6|81139
1633529400000|2021-10-06 14:10:00|1091.2|1090.8|1092.6|1092.2|1093|1092.6|1089.2|1088.8|50163
1633529700000|2021-10-06 14:15:00|1092.2|1092|1089.8|1089.4|1092.4|1092|1088.8|1088.6|59809
1633530000000|2021-10-06 14:20:00|1089.6|1089.2|1093.8|1093.4|1094|1093.6|1089.2|1088.8|57769
1633530300000|2021-10-06 14:25:00|1093.6|1093.2|1090.2|1089.6|1095.4|1095|1090.2|1089.6|68705
1633530600000|2021-10-06 14:30:00|1090|1089.4|1090.8|1090.6|1093.2|1092.6|1089.4|1089|22898
1633530900000|2021-10-06 14:35:00|1091|1090.8|1090.4|1090|1091.4|1091|1087.2|1086.8|49964
1633531200000|2021-10-06 14:40:00|1090.6|1090.2|1089.8|1089.2|1092.2|1091.8|1089.2|1089|167833
1633531500000|2021-10-06 14:45:00|1089.6|1089.4|1089.6|1089.2|1090.4|1090|1087.4|1087|50847
1633531800000|2021-10-06 14:50:00|1089.8|1089.4|1091.8|1091.4|1091.8|1091.4|1087.4|1087|52466
1633532100000|2021-10-06 14:55:00|1092|1091.6|1093.8|1093.4|1094.2|1093.8|1091|1090.6|65885
1633532400000|2021-10-06 15:00:00|1093.6|1093.2|1095.8|1095.4|1096.4|1096|1092.6|1092.4|133195
1633532700000|2021-10-06 15:05:00|1095.6|1095.2|1094.8|1094.6|1095.8|1095.4|1093.4|1093.2|134959
1633533000000|2021-10-06 15:10:00|1095|1094.4|1093.6|1093|1095|1094.4|1092.6|1092|19425
1633533300000|2021-10-06 15:15:00|1093.4|1093.2|1095.2|1094.6|1095.6|1095.2|1093.4|1092.8|21243
1633533600000|2021-10-06 15:20:00|1095|1094.8|1091.6|1091.2|1095|1094.8|1091.4|1091|21139
1633533900000|2021-10-06 15:25:00|1091.4|1091|1090.6|1089.8|1092.8|1092.2|1090.4|1089.8|28333
1633590000000|2021-10-07 07:00:00|1109|1108.2|1109.2|1108.2|1112.8|1112|1107.8|1107|388396
1633590300000|2021-10-07 07:05:00|1109|1108|1110.2|1109.8|1115.6|1114.8|1109|1107.8|287509
1633590600000|2021-10-07 07:10:00|1110.4|1110|1109.2|1108.6|1112.6|1112.2|1107.4|1107.2|125808
1633590900000|2021-10-07 07:15:00|1109.4|1108.4|1110.6|1110.2|1111.4|1111|1105|1104.4|209214
1633591200000|2021-10-07 07:20:00|1110.8|1110.4|1113.6|1113.2|1115|1114.8|1110.4|1110|128908
1633591500000|2021-10-07 07:25:00|1113.4|1113|1114.2|1114|1114.8|1114.6|1112.8|1112.4|94177
1633591800000|2021-10-07 07:30:00|1114|1113.8|1113.2|1112.8|1115|1114.6|1112.8|1112.4|54579
1633592100000|2021-10-07 07:35:00|1113|1112.6|1113.8|1113.4|1116.2|1115.8|1112.6|1112.2|148817
1633592400000|2021-10-07 07:40:00|1113.6|1113.2|1110.4|1110|1113.8|1113.2|1108.6|1108|167623
1633592700000|2021-10-07 07:45:00|1110.6|1110.2|1110.8|1110.4|1112.2|1111.6|1109.6|1109.4|88003
1633593000000|2021-10-07 07:50:00|1111|1110.6|1110.2|1109.8|1112.2|1112|1107.6|1107.4|692440
1633593300000|2021-10-07 07:55:00|1110.6|1110|1110.4|1110|1113.8|1113.6|1109.6|1109|475248
1633593600000|2021-10-07 08:00:00|1110.2|1109.8|1112.2|1111.4|1113.2|1113|1108.8|1108.2|78266
1633593900000|2021-10-07 08:05:00|1112|1111.6|1115|1114.4|1116.6|1116.2|1111.6|1111.4|105625
1633594200000|2021-10-07 08:10:00|1114.8|1114.2|1112.8|1112.4|1114.8|1114.2|1112|1111.6|58452
1633594500000|2021-10-07 08:15:00|1113|1112.6|1113.4|1113|1114.4|1114|1112.2|1112|0
1633594800000|2021-10-07 08:20:00|1113|1112.8|1111.8|1111.4|1115|1114.6|1111.8|1111.4|0
1633595100000|2021-10-07 08:25:00|1112|1111.2|1112.6|1112.2|1112.8|1112.4|1109.4|1109|0
1633595400000|2021-10-07 08:30:00|1112.4|1112|1113|1112.8|1114.2|1113.8|1111|1110.4|37556
1633595700000|2021-10-07 08:35:00|1113.2|1112.6|1114.4|1114|1116|1115.8|1112.8|1112.4|70628
1633596000000|2021-10-07 08:40:00|1114.6|1114.2|1116.6|1116.2|1116.6|1116.2|1113.6|1113.2|27137
1633596300000|2021-10-07 08:45:00|1116.4|1116|1115|1114.6|1118|1117.6|1115|1114.4|56241
1633596600000|2021-10-07 08:50:00|1115.2|1114.8|1117.8|1117.4|1118.6|1118.2|1114.6|1114.4|70338
1633596900000|2021-10-07 08:55:00|1118|1117.6|1116.8|1116.4|1118|1117.6|1115.6|1115.4|14270
1633597200000|2021-10-07 09:00:00|1117.2|1116.6|1117.6|1117.2|1118|1117.6|1116.2|1115.8|28083
1633597500000|2021-10-07 09:05:00|1117.8|1117.4|1118.8|1118.6|1120|1119.8|1117|1116.8|74861
1633597800000|2021-10-07 09:10:00|1119|1118.4|1118.4|1118|1119.4|1119.2|1117.8|1117.2|91579
1633598100000|2021-10-07 09:15:00|1118.6|1118.2|1120|1119.6|1121.4|1121|1118|1117.8|167925
1633598400000|2021-10-07 09:20:00|1119.8|1119.8|1120.6|1120.2|1122.8|1122.6|1119.4|1119.2|143772
1633598700000|2021-10-07 09:25:00|1120.4|1120.4|1122.2|1121.6|1123.4|1123|1120.4|1120.2|114385
1633599000000|2021-10-07 09:30:00|1122|1121.8|1121.8|1121.6|1122.2|1121.8|1120.2|1120|70823
1633599300000|2021-10-07 09:35:00|1121.6|1121.4|1123|1122.8|1124|1123.6|1121.2|1121|49971
1633599600000|2021-10-07 09:40:00|1122.8|1122.6|1124.2|1123.8|1124.8|1124.4|1122.6|1122.2|50443
1633599900000|2021-10-07 09:45:00|1124|1124|1122.2|1121.8|1124.6|1124.2|1122.2|1121.8|66972
1633600200000|2021-10-07 09:50:00|1122.4|1122|1126|1125.6|1126|1125.8|1122|1121.6|109621
1633600500000|2021-10-07 09:55:00|1125.8|1125.8|1125|1124.8|1126|1125.8|1124.8|1124.4|45203
1633600800000|2021-10-07 10:00:00|1125.2|1125|1125.6|1125.4|1127.2|1126.8|1124.8|1124.4|128762
1633601100000|2021-10-07 10:05:00|1125.8|1125.6|1127|1126.6|1128.2|1128|1125.8|1125.6|79440
1633601400000|2021-10-07 10:10:00|1126.8|1126.4|1127.8|1127.6|1128|1127.8|1125.6|1125.2|83525
1633601700000|2021-10-07 10:15:00|1128|1127.8|1126.8|1126.4|1128|1127.8|1125.8|1125.4|199379
1633602000000|2021-10-07 10:20:00|1126.6|1126.2|1128.8|1128.4|1129|1128.6|1126.6|1126.2|58426
1633602300000|2021-10-07 10:25:00|1128.6|1128.2|1128.2|1128|1129|1128.6|1127.6|1127.2|40613
1633602600000|2021-10-07 10:30:00|1128.4|1128.2|1129|1128.6|1129.8|1129.4|1126.8|1126.6|155691
1633602900000|2021-10-07 10:35:00|1129.2|1128.8|1129.6|1129.2|1129.8|1129.4|1128.2|1128|110620
1633603200000|2021-10-07 10:40:00|1129.8|1129.4|1129.8|1129.4|1130.6|1130.4|1128.8|1128|268075
1633603500000|2021-10-07 10:45:00|1130|1129.6|1133.6|1133.2|1133.6|1133.2|1130|1129.6|171061
1633603800000|2021-10-07 10:50:00|1133.4|1133.4|1135|1134.6|1135.4|1135|1133.2|1133|204603
1633604100000|2021-10-07 10:55:00|1134.8|1134.4|1137|1136.6|1137|1136.6|1134|1133.8|220731
1633604400000|2021-10-07 11:00:00|1136.8|1136.4|1136|1135.6|1138.2|1137.8|1135|1134.6|85941
1633604700000|2021-10-07 11:05:00|1136.2|1135.8|1136.2|1136|1138.6|1138.2|1136|1135.8|110258
1633605000000|2021-10-07 11:10:00|1136|1135.6|1136.2|1136|1137.8|1137.2|1135.6|1135.4|223605
1633605300000|2021-10-07 11:15:00|1136.4|1136.2|1138|1137.6|1139.4|1139|1136|1135.6|196555
1633605600000|2021-10-07 11:20:00|1137.6|1137.4|1139.8|1139.4|1141.4|1141|1137.6|1137.4|172314
1633605900000|2021-10-07 11:25:00|1139.6|1139.2|1141|1140.6|1141.6|1141.2|1139|1138.8|86723
1633606200000|2021-10-07 11:30:00|1140.8|1140.8|1142|1141.8|1144.2|1143.8|1140.4|1140.2|294743
1633606500000|2021-10-07 11:35:00|1142.2|1142|1144.2|1143.8|1144.6|1144|1142.2|1141.8|116225
1633606800000|2021-10-07 11:40:00|1144|1144|1143.6|1143.2|1144.2|1144|1143|1142.6|79275
1633607100000|2021-10-07 11:45:00|1143.8|1143.4|1143.6|1143.2|1146|1145.6|1143.4|1143|79268
1633607400000|2021-10-07 11:50:00|1143.4|1143.4|1141.4|1141.2|1144|1143.8|1141.4|1141|58409
1633607700000|2021-10-07 11:55:00|1141.2|1141|1137|1136.4|1142|1141.8|1136|1135.8|227210
1633608000000|2021-10-07 12:00:00|1136.8|1136.6|1136.6|1136.4|1137.6|1137.4|1134.4|1134|82294
1633608300000|2021-10-07 12:05:00|1136.8|1136.2|1136.4|1136.2|1137.6|1137.2|1136.2|1135.8|71775
1633608600000|2021-10-07 12:10:00|1136.2|1136|1136.2|1135.8|1136.4|1136|1134.2|1134|172297
1633608900000|2021-10-07 12:15:00|1136|1135.4|1136.6|1136.2|1137|1136.8|1134.8|1134.6|95164
1633609200000|2021-10-07 12:20:00|1136.4|1136.4|1138.8|1138.2|1138.8|1138.4|1136.4|1136.2|35062
1633609500000|2021-10-07 12:25:00|1139|1138.4|1136.6|1136.2|1140|1139.8|1136|1135.8|80043
1633609800000|2021-10-07 12:30:00|1136.8|1136.4|1136.4|1136|1138|1137.4|1136.2|1135.6|21555
1633610100000|2021-10-07 12:35:00|1136.6|1136.2|1137.8|1137.4|1138|1137.6|1135.4|1135.2|109901
1633610400000|2021-10-07 12:40:00|1137.6|1137.2|1138.2|1137.8|1139.6|1139.2|1137.4|1137|41153
1633610700000|2021-10-07 12:45:00|1138.4|1138|1138.2|1137.8|1138.8|1138.4|1137.2|1137|29282
1633611000000|2021-10-07 12:50:00|1138.4|1138|1139.4|1139|1140|1139.8|1138.4|1138|55627
1633611300000|2021-10-07 12:55:00|1139.2|1138.8|1140.8|1140.4|1140.8|1140.6|1139.2|1138.8|69393
1633611600000|2021-10-07 13:00:00|1140.6|1140.2|1143|1142.6|1143.4|1142.8|1140.6|1140.2|86577
1633611900000|2021-10-07 13:05:00|1143.2|1142.8|1142.2|1142|1144|1143.6|1142|1141.6|61093
1633612200000|2021-10-07 13:10:00|1142.4|1141.8|1139|1138.8|1142.6|1142.4|1139|1138.8|74899
1633612500000|2021-10-07 13:15:00|1139.2|1138.6|1140|1139.8|1140|1139.8|1137.4|1137.2|67976
1633612800000|2021-10-07 13:20:00|1139.8|1139.6|1141.8|1141.4|1142|1141.6|1139|1138.6|98849
1633613100000|2021-10-07 13:25:00|1141.4|1141.2|1137.6|1137.2|1141.4|1141.2|1137.4|1137|97477
1633613400000|2021-10-07 13:30:00|1137.4|1137.4|1136|1135.8|1140.4|1139.8|1135.4|1135|263766
1633613700000|2021-10-07 13:35:00|1136.2|1135.6|1141|1140.6|1141|1140.8|1134.8|1134.4|112840
1633614000000|2021-10-07 13:40:00|1141.4|1140.8|1139.6|1139|1142|1141.8|1138.8|1138.2|120190
1633614300000|2021-10-07 13:45:00|1139.4|1139.2|1141|1140.8|1141.2|1141|1137.6|1137.2|81056
1633614600000|2021-10-07 13:50:00|1141.2|1141|1141.2|1140.8|1143.4|1143|1140.6|1140.2|86086
1633614900000|2021-10-07 13:55:00|1141|1141|1140|1139.6|1142|1141.6|1139.6|1139.2|85238
1633615200000|2021-10-07 14:00:00|1139.8|1139.4|1143|1142.8|1143.8|1143.4|1139.6|1139.2|130870
1633615500000|2021-10-07 14:05:00|1143.2|1143|1143|1142.8|1144.6|1144.2|1141.6|1141.2|105108
1633615800000|2021-10-07 14:10:00|1143.2|1143|1144.8|1144.6|1145|1144.8|1143.2|1143|74852
1633616100000|2021-10-07 14:15:00|1144.6|1144.4|1147|1146.8|1147.2|1146.8|1144.2|1143.8|156275
1633616400000|2021-10-07 14:20:00|1147.2|1146.6|1147|1146.6|1148|1147.6|1146.2|1145.8|211374
1633616700000|2021-10-07 14:25:00|1146.8|1146.8|1148.4|1148|1148.8|1148.4|1146.4|1146.2|149048
1633617000000|2021-10-07 14:30:00|1148.6|1148.2|1148.6|1148.2|1148.8|1148.4|1146.8|1146.4|118195
1633617300000|2021-10-07 14:35:00|1148.8|1148.4|1146|1145.4|1149.6|1149.2|1145.6|1145.4|96819
1633617600000|2021-10-07 14:40:00|1145.8|1145.2|1146.4|1145.8|1148.6|1148.2|1145.4|1145|81491
1633617900000|2021-10-07 14:45:00|1146.6|1146|1147.6|1147.2|1148|1147.6|1146.2|1145.8|193958
1633618200000|2021-10-07 14:50:00|1147.4|1147.4|1148.2|1148|1148.8|1148.6|1147|1146.8|106913
1633618500000|2021-10-07 14:55:00|1148.4|1148.2|1146.8|1146.4|1148.4|1148.2|1146.4|1146|88441
1633618800000|2021-10-07 15:00:00|1146.6|1146.2|1143.2|1142.8|1146.6|1146.2|1142.4|1142.2|68085
1633619100000|2021-10-07 15:05:00|1143.4|1143|1143.6|1143.2|1144.8|1144.4|1141.8|1141.4|123885
1633619400000|2021-10-07 15:10:00|1143.8|1143.4|1140.4|1140|1143.8|1143.6|1140.4|1140|110006
1633619700000|2021-10-07 15:15:00|1140.2|1140.2|1138|1137.6|1140.4|1140.2|1136.8|1136.6|136164
1633620000000|2021-10-07 15:20:00|1138.2|1137.8|1140.2|1139.8|1140.6|1140.2|1138.2|1137.8|92182
1633620300000|2021-10-07 15:25:00|1140|1139.6|1138.6|1138|1140.4|1140|1138.4|1137.8|110222
1633676400000|2021-10-08 07:00:00|1143.6|1141.2|1145|1144.2|1146.8|1145.8|1139.4|1137.6|11926
1633676700000|2021-10-08 07:05:00|1145.2|1144.4|1143|1142.4|1146.4|1146|1141.8|1141|225880
1633677000000|2021-10-08 07:10:00|1143.2|1142.6|1145.4|1145|1146|1145.6|1141.4|1140.8|98654
1633677300000|2021-10-08 07:15:00|1145.6|1145.2|1149.4|1148.8|1149.4|1149.2|1144.6|1144.4|523889
1633677600000|2021-10-08 07:20:00|1149.8|1149.6|1152|1151.4|1152.2|1151.8|1148|1147.6|293821
1633677900000|2021-10-08 07:25:00|1151.8|1151.6|1149.8|1149.4|1154.8|1154.2|1148.8|1148.2|359148
1633678200000|2021-10-08 07:30:00|1150|1149.6|1150.4|1149.8|1152.6|1152|1148.4|1148.2|119303
1633678500000|2021-10-08 07:35:00|1150.6|1150|1149.4|1149|1150.8|1150.4|1146.8|1146|32754
1633678800000|2021-10-08 07:40:00|1149.6|1149.2|1149.2|1148.6|1151.4|1151|1149.2|1148.6|42913
1633679100000|2021-10-08 07:45:00|1149|1148.8|1144.8|1144.4|1149.6|1149|1144.6|1144.4|89145
1633679400000|2021-10-08 07:50:00|1144.6|1144.6|1145.6|1145|1147|1146.6|1144|1143.4|51953
1633679700000|2021-10-08 07:55:00|1145.4|1145.2|1144|1143.6|1146.8|1146.2|1143.6|1143.4|59094
1633680000000|2021-10-08 08:00:00|1143.8|1143.4|1142|1141.6|1144.4|1144.2|1141.6|1141.2|49141
1633680300000|2021-10-08 08:05:00|1142.2|1141.8|1145|1144.6|1145.2|1144.8|1142|1141.4|26203
1633680600000|2021-10-08 08:10:00|1145.2|1144.8|1142.6|1142|1145.6|1145.2|1142|1141.6|16238
1633680900000|2021-10-08 08:15:00|1142.4|1142.2|1142.4|1142|1142.8|1142.6|1141.4|1141.2|12542
1633681200000|2021-10-08 08:20:00|1142.2|1142.2|1143|1142.6|1143.8|1143.4|1141.6|1141.2|38210
1633681500000|2021-10-08 08:25:00|1142.8|1142.4|1143.2|1142.8|1143.4|1143|1141|1140.6|25747
1633681800000|2021-10-08 08:30:00|1143|1143|1141.6|1141|1143.6|1143.4|1138.2|1137.8|176886
1633682100000|2021-10-08 08:35:00|1141.4|1141.2|1141.4|1141|1142.2|1141.6|1140.6|1140.2|12487
1633682400000|2021-10-08 08:40:00|1141.6|1141.2|1142.6|1142.2|1142.6|1142.2|1140.6|1140.2|10010
1633682700000|2021-10-08 08:45:00|1142.4|1142|1140.4|1140|1142.8|1142.4|1140.4|1140|10047
1633683000000|2021-10-08 08:50:00|1140.2|1140.2|1137.6|1137.2|1140.4|1140.2|1137.2|1136.6|47115
1633683300000|2021-10-08 08:55:00|1137.8|1137.4|1138.4|1138|1139|1138.6|1137.6|1137.2|18561
1633683600000|2021-10-08 09:00:00|1138.6|1138.2|1139.8|1139.2|1140.4|1140|1138|1137.4|40859
1633683900000|2021-10-08 09:05:00|1139.6|1139|1140.6|1140.2|1140.8|1140.4|1139.4|1139|33283
1633684200000|2021-10-08 09:10:00|1140.4|1140|1139.8|1139.2|1140.6|1140.2|1139.4|1139|15468
1633684500000|2021-10-08 09:15:00|1139.6|1139.4|1139.6|1139|1140.2|1139.8|1138|1137.4|20585
1633684800000|2021-10-08 09:20:00|1139.8|1139.2|1140|1139.6|1142|1141.6|1139.8|1139.2|29260
1633685100000|2021-10-08 09:25:00|1139.8|1139.4|1139.8|1139.4|1141|1140.6|1139.6|1139.2|5242
1633685400000|2021-10-08 09:30:00|1140|1139.6|1138.8|1138.4|1140.2|1139.8|1137.8|1137.4|48098
1633685700000|2021-10-08 09:35:00|1138.6|1138.2|1136.4|1136.2|1138.8|1138.4|1136.4|1136|10164
1633686000000|2021-10-08 09:40:00|1136.2|1136|1137.2|1136.8|1137.4|1137|1135.8|1135.4|16162
1633686300000|2021-10-08 09:45:00|1137|1136.6|1137.4|1137.2|1137.8|1137.4|1135.6|1135.2|40175
1633686600000|2021-10-08 09:50:00|1137.6|1137.4|1137.6|1137.2|1138.4|1138|1137.4|1137|31925
1633686900000|2021-10-08 09:55:00|1137.8|1137.4|1138.6|1138.2|1139.2|1139|1137.6|1137.2|48852
1633687200000|2021-10-08 10:00:00|1138.4|1138|1140.6|1140.2|1141|1140.8|1137.6|1137.2|34039
1633687500000|2021-10-08 10:05:00|1140.4|1140.4|1140.2|1139.8|1141|1140.6|1139.8|1139.4|28867
1633687800000|2021-10-08 10:10:00|1140|1139.6|1139.8|1139.6|1140.2|1139.8|1139.6|1139.2|4139
1633688100000|2021-10-08 10:15:00|1140|1139.4|1141.8|1141.2|1141.8|1141.4|1139.6|1139.4|9652
1633688400000|2021-10-08 10:20:00|1141.6|1141.4|1141.8|1141.4|1142.4|1142.2|1140.8|1140.4|40627
1633688700000|2021-10-08 10:25:00|1142|1141.6|1144.8|1144.6|1145|1144.8|1141.6|1141.4|19263
1633689000000|2021-10-08 10:30:00|1144.6|1144.4|1146.6|1146.2|1146.6|1146.4|1144|1143.6|68417
1633689300000|2021-10-08 10:35:00|1146.4|1146|1144.8|1144.6|1146.4|1146|1144.6|1144.4|28173
1633689600000|2021-10-08 10:40:00|1145|1144.8|1144.2|1143.8|1145.2|1144.8|1144.2|1143.8|23472
1633689900000|2021-10-08 10:45:00|1144|1143.6|1142.6|1142|1144.2|1143.8|1142.2|1141.8|25257
1633690200000|2021-10-08 10:50:00|1142.4|1142.2|1143.2|1142.8|1143.4|1143|1142.2|1141.8|18409
1633690500000|2021-10-08 10:55:00|1143.4|1143|1142.2|1141.8|1143.6|1143.2|1142|1141.4|74067
1633690800000|2021-10-08 11:00:00|1142.4|1142|1142.8|1142.4|1143|1142.6|1141.2|1141|7865
1633691100000|2021-10-08 11:05:00|1143|1142.6|1142.8|1142.4|1143.2|1142.8|1141.6|1141.2|28576
1633691400000|2021-10-08 11:10:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1141.8|1141.6|5273
1633691700000|2021-10-08 11:15:00|1143|1142.6|1143.2|1143|1143.4|1143|1142.6|1142.4|3429
1633692000000|2021-10-08 11:20:00|1143|1142.8|1143.2|1142.8|1143.4|1143|1142.6|1142.2|6660
1633692300000|2021-10-08 11:25:00|1143|1142.6|1143.2|1142.8|1143.8|1143.6|1142.6|1142.4|18115
1633692600000|2021-10-08 11:30:00|1143|1142.6|1142.2|1141.6|1143.2|1142.8|1142.2|1141.6|6483
1633692900000|2021-10-08 11:35:00|1142.4|1141.8|1142.6|1142|1142.6|1142.2|1141.6|1141|30060
1633693200000|2021-10-08 11:40:00|1142.4|1142.2|1142.2|1141.8|1143|1142.6|1141.8|1141.4|8978
1633693500000|2021-10-08 11:45:00|1142.4|1142|1142.2|1141.8|1142.6|1142.2|1141.8|1141.4|7580
1633693800000|2021-10-08 11:50:00|1142.4|1142|1143.6|1143.2|1143.6|1143.4|1142.2|1141.8|14786
1633694100000|2021-10-08 11:55:00|1143.8|1143.4|1144.4|1143.8|1144.6|1144.2|1143.6|1143.2|20518
1633694400000|2021-10-08 12:00:00|1144.2|1144|1145.4|1144.8|1146.6|1146.2|1144.2|1143.8|11073
1633694700000|2021-10-08 12:05:00|1145.2|1144.6|1145|1144.6|1145.4|1145|1144.2|1143.8|22269
1633695000000|2021-10-08 12:10:00|1144.8|1144.4|1141.4|1141.2|1144.8|1144.4|1141|1140.4|75498
1633695300000|2021-10-08 12:15:00|1141.2|1140.8|1140|1139.6|1141.4|1141|1140|1139.6|26869
1633695600000|2021-10-08 12:20:00|1139.8|1139.4|1139.4|1139|1140.4|1140|1138.6|1138|90553
1633695900000|2021-10-08 12:25:00|1139.2|1139.2|1138.2|1137.8|1139.2|1139.2|1137.6|1137.4|34739
1633696200000|2021-10-08 12:30:00|1138|1137.6|1136.4|1136|1139.8|1139.4|1131.2|1130.4|245435
1633696500000|2021-10-08 12:35:00|1136.2|1135.8|1135.4|1135|1138|1137.4|1132.4|1131.8|80532
1633696800000|2021-10-08 12:40:00|1135.6|1134.8|1134.6|1134|1136.4|1136|1133.4|1133|30801
1633697100000|2021-10-08 12:45:00|1134.8|1134.2|1137.6|1137.2|1138|1137.6|1133.8|1133.4|35540
1633697400000|2021-10-08 12:50:00|1138.2|1138|1137.6|1137.2|1138.2|1138|1136.4|1136|56380
1633697700000|2021-10-08 12:55:00|1137.4|1137.4|1138.8|1138.6|1139.4|1139|1137.4|1137|46087
1633698000000|2021-10-08 13:00:00|1138.6|1138.4|1141.2|1140.8|1141.6|1141.4|1137.8|1137.4|27720
1633698300000|2021-10-08 13:05:00|1141|1140.6|1141|1140.6|1141.8|1141.6|1140|1139.6|31008
1633698600000|2021-10-08 13:10:00|1141.2|1140.8|1141.4|1140.8|1142.8|1142.6|1141|1140.6|66885
1633698900000|2021-10-08 13:15:00|1141.2|1141|1142.4|1142|1143|1142.8|1140.4|1140|35193
1633699200000|2021-10-08 13:20:00|1142.2|1142.2|1142.8|1142.4|1143.2|1143|1141.4|1141|16552
1633699500000|2021-10-08 13:25:00|1142.6|1142.2|1142.2|1141.8|1143.2|1142.8|1141.6|1141.2|78478
1633699800000|2021-10-08 13:30:00|1142.4|1142|1140.4|1140|1145|1144.8|1140.4|1139.8|140878
1633700100000|2021-10-08 13:35:00|1140.6|1139.8|1141.2|1140.8|1141.4|1141|1137.6|1137|86307
1633700400000|2021-10-08 13:40:00|1141.4|1141|1140.8|1140.6|1142.4|1142|1139.6|1139.2|44343
1633700700000|2021-10-08 13:45:00|1140.6|1140.4|1142.6|1142.2|1142.6|1142.4|1140.4|1140|50310
1633701000000|2021-10-08 13:50:00|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1140|1139.6|128481
1633701300000|2021-10-08 13:55:00|1142.4|1142|1144.2|1144|1144.6|1144.4|1142|1141.6|50942
1633701600000|2021-10-08 14:00:00|1144.4|1143.8|1146.4|1146|1147|1146.6|1144|1143.6|76521
1633701900000|2021-10-08 14:05:00|1146.2|1145.8|1146|1145.8|1146.8|1146.6|1144.8|1144.4|78399
1633702200000|2021-10-08 14:10:00|1146.2|1146|1146.6|1146.2|1148.8|1148.4|1146.2|1145.8|96829
1633702500000|2021-10-08 14:15:00|1146.8|1146|1145|1144.6|1146.8|1146.4|1144.4|1144.2|71494
1633702800000|2021-10-08 14:20:00|1144.8|1144.4|1144.8|1144.6|1145.2|1144.8|1142.8|1142.2|44080
1633703100000|2021-10-08 14:25:00|1145|1144.8|1146|1145.6|1146.6|1146.2|1144.8|1144.4|20015
1633703400000|2021-10-08 14:30:00|1146.2|1145.8|1148.4|1148.2|1148.8|1148.4|1146|1145.6|60562
1633703700000|2021-10-08 14:35:00|1148.6|1148.4|1147|1146.6|1149|1148.6|1146.6|1146.2|118560
1633704000000|2021-10-08 14:40:00|1147.2|1146.8|1146.8|1146.4|1147.4|1147|1145.8|1145.4|40490
1633704300000|2021-10-08 14:45:00|1146.6|1146.6|1146.8|1146.4|1147|1146.6|1145.8|1145.4|19783
1633704600000|2021-10-08 14:50:00|1146.6|1146.6|1147|1146.8|1147.4|1147|1146.2|1145.8|40027
1633704900000|2021-10-08 14:55:00|1147.2|1147|1147.2|1146.8|1147.4|1147|1146|1145.6|35379
1633705200000|2021-10-08 15:00:00|1147|1146.6|1147.2|1146.8|1147.8|1147.6|1147|1146.6|46828
1633705500000|2021-10-08 15:05:00|1147|1147|1147.2|1146.8|1148|1147.8|1147|1146.6|20858
1633705800000|2021-10-08 15:10:00|1147.4|1147|1146.8|1146.4|1147.4|1147.2|1145.6|1145.2|62217
1633706100000|2021-10-08 15:15:00|1146.6|1146.6|1145.2|1144.8|1146.8|1146.6|1144.6|1144.4|116604
1633706400000|2021-10-08 15:20:00|1145.4|1145|1144.2|1143.6|1145.4|1145.2|1143.6|1143.2|50355
1633706700000|2021-10-08 15:25:00|1144.4|1143.8|1144|1143.6|1144.4|1144|1143.4|1143|88313
1633935600000|2021-10-11 07:00:00|1147.8|1146.2|1159.2|1159|1159.6|1159|1146.2|1145.2|399324
1633935900000|2021-10-11 07:05:00|1159.6|1159.2|1165.8|1165.2|1166.8|1165.8|1158.8|1158.2|334072
1633936200000|2021-10-11 07:10:00|1166|1165.4|1166|1165.6|1167.2|1166.6|1163.2|1162.4|217781
1633936500000|2021-10-11 07:15:00|1165.8|1165.4|1164.4|1164|1166.8|1166.4|1161.8|1161.6|104409
1633936800000|2021-10-11 07:20:00|1164.2|1164.2|1160.8|1160.4|1165.2|1165|1159.8|1159.4|103274
1633937100000|2021-10-11 07:25:00|1160.6|1160.2|1158.2|1158|1161.6|1161.2|1158.2|1158|419580
1633937400000|2021-10-11 07:30:00|1158|1157.8|1160.6|1160.2|1161.2|1160.6|1157.4|1157|70817
1633937700000|2021-10-11 07:35:00|1160.8|1160.4|1161.4|1161|1162.8|1162.4|1160.2|1159.8|76296
1633938000000|2021-10-11 07:40:00|1161.2|1160.8|1158.4|1158|1161.4|1161.2|1157.6|1157.4|102274
1633938300000|2021-10-11 07:45:00|1158.6|1158.2|1161|1160.4|1162|1161.6|1158.4|1158|30671
1633938600000|2021-10-11 07:50:00|1161.2|1160.6|1157.8|1157.4|1161.6|1161.2|1157.6|1157.2|62081
1633938900000|2021-10-11 07:55:00|1157.6|1157.6|1157.4|1157|1158.2|1157.8|1156.6|1156.2|66080
1633939200000|2021-10-11 08:00:00|1157.6|1157.2|1159.6|1159|1160|1159.8|1157.2|1157.2|65195
1633939500000|2021-10-11 08:05:00|1159.4|1159.2|1156.4|1156|1159.8|1159.4|1156.4|1156|28436
1633939800000|2021-10-11 08:10:00|1156.2|1156.2|1156|1155.6|1157.6|1157.2|1155.6|1155.2|40177
1633940100000|2021-10-11 08:15:00|1156.2|1155.8|1154.2|1154|1156.6|1156.4|1154.2|1154|113630
1633940400000|2021-10-11 08:20:00|1154|1153.8|1149.8|1149.6|1154.8|1154.4|1149.8|1149.6|125589
1633940700000|2021-10-11 08:25:00|1150|1149.4|1152|1151.8|1152|1151.8|1149.6|1149.4|50938
1633941000000|2021-10-11 08:30:00|1152.2|1152|1155|1154.6|1155.8|1155.4|1152.2|1151.8|49205
1633941300000|2021-10-11 08:35:00|1154.8|1154.4|1153.8|1153.6|1154.8|1154.6|1152.6|1152.4|58776
1633941600000|2021-10-11 08:40:00|1154|1153.8|1154.4|1154.2|1155|1154.6|1153.2|1153|32160
1633941900000|2021-10-11 08:45:00|1154.6|1154|1157|1156.6|1157.6|1157.2|1154.2|1153.8|72095
1633942200000|2021-10-11 08:50:00|1157.2|1156.8|1159.6|1159.2|1159.8|1159.4|1157|1156.6|52489
1633942500000|2021-10-11 08:55:00|1159.8|1159.4|1162.4|1162|1163|1162.6|1159.4|1158.8|219284
1633942800000|2021-10-11 09:00:00|1162.2|1161.8|1161.2|1160.8|1162.6|1162.4|1161.2|1160.8|34634
1633943100000|2021-10-11 09:05:00|1161|1160.6|1159.6|1159.2|1161.6|1161.2|1159.4|1159|25212
1633943400000|2021-10-11 09:10:00|1159.8|1159.4|1160.2|1159.8|1160.8|1160.2|1158.6|1158.4|99420
1633943700000|2021-10-11 09:15:00|1160|1159.6|1161.2|1160.8|1161.6|1161.2|1159.6|1159.2|38839
1633944000000|2021-10-11 09:20:00|1161.4|1161|1161|1160.6|1161.6|1161.2|1160.2|1160|36271
1633944300000|2021-10-11 09:25:00|1161.2|1160.8|1161|1160.6|1161.4|1161.2|1159.4|1159|108420
1633944600000|2021-10-11 09:30:00|1161.2|1160.8|1159.4|1159.2|1161.4|1160.8|1159.4|1159.2|14750
1633944900000|2021-10-11 09:35:00|1159.2|1159|1160|1159.6|1160.6|1160.2|1158.8|1158.4|94713
1633945200000|2021-10-11 09:40:00|1160.2|1159.8|1161.2|1160.8|1161.4|1161.2|1160|1159.6|86772
1633945500000|2021-10-11 09:45:00|1161.4|1161|1162|1161.6|1163.2|1163|1161.4|1161|33778
1633945800000|2021-10-11 09:50:00|1162.2|1161.8|1162|1161.6|1163.2|1163|1161.8|1161.4|94363
1633946100000|2021-10-11 09:55:00|1162.2|1162|1162|1161.6|1162.8|1162.6|1161|1160.6|74720
1633946400000|2021-10-11 10:00:00|1162.2|1161.8|1161|1160.4|1162.4|1162.2|1160.2|1159.6|39941
1633946700000|2021-10-11 10:05:00|1160.8|1160.6|1162.4|1162|1162.4|1162.2|1160.2|1159.8|24027
1633947000000|2021-10-11 10:10:00|1162.2|1162.2|1160.2|1159.8|1162.6|1162.4|1159.6|1159.2|35933
1633947300000|2021-10-11 10:15:00|1160.4|1160|1159.2|1159|1160.6|1160.2|1159.2|1159|21208
1633947600000|2021-10-11 10:20:00|1159.4|1159.2|1162.4|1162|1162.4|1162|1159.2|1159|137831
1633947900000|2021-10-11 10:25:00|1162.2|1161.8|1161.2|1160.8|1162.4|1162|1161|1160.6|19420
1633948200000|2021-10-11 10:30:00|1161|1161|1159|1158.8|1161.2|1161|1158.8|1158.6|83143
1633948500000|2021-10-11 10:35:00|1158.8|1158.4|1159.8|1159.4|1160.4|1160|1157.4|1157|220676
1633948800000|2021-10-11 10:40:00|1159.6|1159.2|1159.8|1159.6|1161.6|1161.2|1158.6|1158.2|84574
1633949100000|2021-10-11 10:45:00|1159.6|1159.4|1160.2|1159.8|1160.6|1160.2|1158.6|1158.4|47798
1633949400000|2021-10-11 10:50:00|1160|1160|1161.2|1160.8|1161.2|1161|1158.8|1158.4|65569
1633949700000|2021-10-11 10:55:00|1161|1161|1162.8|1162.2|1162.8|1162.4|1160.4|1160|92872
1633950000000|2021-10-11 11:00:00|1162.6|1162.4|1162.6|1162.2|1163.6|1163.4|1161.8|1161.6|27523
1633950300000|2021-10-11 11:05:00|1162.8|1162.4|1164|1163.8|1164|1163.8|1161.8|1161.6|54023
1633950600000|2021-10-11 11:10:00|1163.8|1163.6|1165|1164.6|1165|1164.6|1163.2|1162.8|38180
1633950900000|2021-10-11 11:15:00|1164.8|1164.4|1164.6|1164|1166.4|1166|1164.4|1164|76426
1633951200000|2021-10-11 11:20:00|1164.4|1163.8|1164.4|1164|1165|1164.6|1163.4|1163.2|83437
1633951500000|2021-10-11 11:25:00|1164.2|1164.2|1165.8|1165.4|1166|1165.6|1164|1163.4|90695
1633951800000|2021-10-11 11:30:00|1165.6|1165.2|1163.6|1163.2|1165.6|1165.2|1163.4|1163|29536
1633952100000|2021-10-11 11:35:00|1163.4|1163|1163.6|1163.2|1163.8|1163.4|1162.4|1162|29367
1633952400000|2021-10-11 11:40:00|1163.8|1163.4|1164.2|1163.8|1164.2|1164|1163.2|1162.8|32731
1633952700000|2021-10-11 11:45:00|1164|1163.6|1165.8|1165.6|1165.8|1165.6|1163.8|1163.6|59605
1633953000000|2021-10-11 11:50:00|1166|1165.8|1165.4|1165|1166|1165.8|1164.4|1164.2|89004
1633953300000|2021-10-11 11:55:00|1165.2|1164.8|1164.8|1164.4|1165.8|1165.4|1164|1163.6|23824
1633953600000|2021-10-11 12:00:00|1164.6|1164.2|1163.2|1162.6|1164.8|1164.4|1162.6|1162.2|48866
1633953900000|2021-10-11 12:05:00|1163|1162.8|1158.4|1158|1163.2|1163|1158.2|1157.8|94639
1633954200000|2021-10-11 12:10:00|1158.6|1158.2|1155|1154.6|1159|1158.8|1155|1154.4|104424
1633954500000|2021-10-11 12:15:00|1154.8|1154.4|1155.2|1154.8|1155.6|1155|1153.2|1153|83246
1633954800000|2021-10-11 12:20:00|1155|1155|1154.8|1154.4|1155.8|1155.6|1154.2|1154|66239
1633955100000|2021-10-11 12:25:00|1155|1154.6|1157.8|1157.4|1158.2|1158|1154.8|1154.4|26200
1633955400000|2021-10-11 12:30:00|1158|1157.6|1157|1156.8|1158.8|1158.6|1156.8|1156.6|121869
1633955700000|2021-10-11 12:35:00|1157.2|1156.6|1158.8|1158.2|1159.4|1159|1156.4|1156|22189
1633956000000|2021-10-11 12:40:00|1158.6|1158|1159.2|1158.8|1159.4|1159.2|1158.4|1158|19624
1633956300000|2021-10-11 12:45:00|1159|1158.6|1156.4|1156|1159.4|1159.2|1156.2|1155.8|49485
1633956600000|2021-10-11 12:50:00|1156.6|1156.2|1155.6|1155.2|1156.6|1156.2|1155.4|1155|98419
1633956900000|2021-10-11 12:55:00|1155.8|1155.4|1156.6|1156.2|1156.8|1156.4|1155.8|1155.4|10146
1633957200000|2021-10-11 13:00:00|1156.4|1156|1154.4|1154|1156.8|1156.4|1154.2|1154|99636
1633957500000|2021-10-11 13:05:00|1154.6|1154.2|1154|1153.6|1155.4|1155|1153.8|1153.4|35711
1633957800000|2021-10-11 13:10:00|1154.2|1153.8|1155|1154.6|1155.4|1155|1154.2|1153.6|21396
1633958100000|2021-10-11 13:15:00|1154.8|1154.4|1154|1153.6|1155.4|1155|1153.2|1152.8|21237
1633958400000|2021-10-11 13:20:00|1153.8|1153.4|1153.4|1152.8|1153.8|1153.6|1152.2|1152|41870
1633958700000|2021-10-11 13:25:00|1153.2|1152.6|1152|1151.6|1153.2|1153|1151.8|1151.4|71606
1633959000000|2021-10-11 13:30:00|1152.2|1151.8|1147.6|1147.2|1154|1153.6|1147.2|1146.8|132882
1633959300000|2021-10-11 13:35:00|1147.4|1147|1149.4|1149|1150.4|1150|1146|1145.6|71498
1633959600000|2021-10-11 13:40:00|1149.6|1149.2|1148.6|1148|1149.8|1149.4|1146.8|1146.4|64690
1633959900000|2021-10-11 13:45:00|1148.8|1148.2|1152.2|1151.6|1152.8|1152.4|1148.2|1148|49093
1633960200000|2021-10-11 13:50:00|1152.4|1151.8|1154.4|1154|1154.4|1154|1152.2|1151.6|24379
1633960500000|2021-10-11 13:55:00|1154.2|1154.2|1155|1154.6|1155.4|1155|1154|1153.6|98962
1633960800000|2021-10-11 14:00:00|1154.8|1154.4|1152.4|1152|1155.2|1155|1151.8|1151.4|15225
1633961100000|2021-10-11 14:05:00|1152.6|1152.2|1150.8|1150.6|1152.8|1152.4|1150.8|1150.4|57694
1633961400000|2021-10-11 14:10:00|1150.6|1150.4|1150|1149.6|1152|1151.6|1150|1149.6|61146
1633961700000|2021-10-11 14:15:00|1149.8|1149.4|1150|1149.6|1151|1150.4|1149.6|1149.2|46585
1633962000000|2021-10-11 14:20:00|1150.2|1149.8|1151|1150.6|1151|1150.8|1148.2|1147.8|70034
1633962300000|2021-10-11 14:25:00|1151.2|1150.8|1151.6|1151.4|1152.6|1152.2|1151.2|1150.6|50378
1633962600000|2021-10-11 14:30:00|1151.4|1151.2|1151.6|1151.2|1151.8|1151.4|1150.4|1150|25871
1633962900000|2021-10-11 14:35:00|1151.4|1151.4|1151.2|1150.8|1151.6|1151.4|1150.4|1150.2|29359
1633963200000|2021-10-11 14:40:00|1151|1151|1150.2|1150|1151.2|1151|1149.4|1149|36028
1633963500000|2021-10-11 14:45:00|1150.4|1150.2|1150.2|1150|1150.8|1150.6|1149|1148.6|28326
1633963800000|2021-10-11 14:50:00|1150|1149.8|1149.6|1149.2|1150.2|1150|1149.2|1149|21461
1633964100000|2021-10-11 14:55:00|1149.4|1149.4|1148.8|1148.4|1149.8|1149.4|1148.8|1148.4|38593
1633964400000|2021-10-11 15:00:00|1149|1148.6|1149|1148.6|1149.4|1149|1148.4|1148|34067
1633964700000|2021-10-11 15:05:00|1148.8|1148.4|1148.6|1148.2|1149|1148.8|1148|1147.8|44843
1633965000000|2021-10-11 15:10:00|1148.4|1148|1148.4|1148.2|1149.4|1149|1148|1147.6|81785
1633965300000|2021-10-11 15:15:00|1148.6|1148|1148|1147.6|1148.8|1148.6|1147.6|1147.4|59269
1633965600000|2021-10-11 15:20:00|1148.2|1147.8|1149.2|1149|1149.4|1149.2|1148|1147.6|43020
1633965900000|2021-10-11 15:25:00|1149|1148.8|1150|1149.6|1150.2|1149.8|1149|1148.8|45998
1634022000000|2021-10-12 07:00:00|1138.8|1136.6|1135.8|1134.8|1139.8|1139.2|1133.6|1133|42879
1634022300000|2021-10-12 07:05:00|1135.6|1134.6|1133.6|1133|1136.6|1135.8|1131.6|1130.8|322310
1634022600000|2021-10-12 07:10:00|1133.8|1133.2|1140.2|1139.6|1140.8|1140|1132.8|1132|243871
1634022900000|2021-10-12 07:15:00|1140.4|1139.8|1137.8|1137.4|1141.6|1140.8|1137.8|1137.4|70100
1634023200000|2021-10-12 07:20:00|1138|1137.6|1138|1137.4|1138.8|1138.4|1134.6|1134.4|76577
1634023500000|2021-10-12 07:25:00|1137.8|1137.6|1138.2|1137.8|1139.8|1139.4|1136.8|1136.6|49287
1634023800000|2021-10-12 07:30:00|1138.4|1138|1140.2|1139.8|1141|1140.6|1137.6|1137.2|74415
1634024100000|2021-10-12 07:35:00|1140|1139.6|1139.8|1139.4|1140.8|1140.4|1138.8|1138.6|65922
1634024400000|2021-10-12 07:40:00|1140|1139.6|1139.4|1139|1140.2|1139.6|1138.6|1138.2|23593
1634024700000|2021-10-12 07:45:00|1139.2|1138.8|1139.2|1138.8|1141|1140.6|1137.6|1137.4|41179
1634025000000|2021-10-12 07:50:00|1139.4|1139|1139.2|1138.6|1140.4|1140|1138.2|1138|41507
1634025300000|2021-10-12 07:55:00|1139.4|1138.8|1139.8|1139.4|1139.8|1139.4|1138|1137.6|13248
1634025600000|2021-10-12 08:00:00|1139.6|1139.2|1140|1139.6|1140.8|1140.4|1138.8|1138.6|78047
1634025900000|2021-10-12 08:05:00|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1138.4|1138|27022
1634026200000|2021-10-12 08:10:00|1140|1139.6|1138.4|1138|1142.4|1142|1138.2|1138|50596
1634026500000|2021-10-12 08:15:00|1138.2|1138.2|1138.6|1138.4|1139|1138.6|1137|1136.4|26093
1634026800000|2021-10-12 08:20:00|1138.4|1138.2|1140.6|1140.2|1140.8|1140.4|1137|1136.6|38163
1634027100000|2021-10-12 08:25:00|1140.8|1140.4|1138|1137.8|1141.6|1141.2|1137.8|1137.4|96888
1634027400000|2021-10-12 08:30:00|1138.2|1138|1137.4|1136.8|1138.6|1138.4|1137.2|1136.6|31977
1634027700000|2021-10-12 08:35:00|1137.6|1137|1138.8|1138.6|1139.2|1138.8|1137.4|1137|21371
1634028000000|2021-10-12 08:40:00|1138.6|1138.4|1139.4|1139|1139.8|1139.4|1137.8|1137.4|35791
1634028300000|2021-10-12 08:45:00|1139.6|1139.2|1140.6|1140.2|1141.2|1141|1139.2|1139|48016
1634028600000|2021-10-12 08:50:00|1140.8|1140.4|1140.8|1140.6|1142.6|1142.2|1140.4|1140.2|33935
1634028900000|2021-10-12 08:55:00|1141|1140.8|1140.4|1140|1141.8|1141.6|1140|1139.8|62590
1634029200000|2021-10-12 09:00:00|1140.6|1140.2|1140.8|1140.2|1141.4|1141|1139.8|1139.4|41976
1634029500000|2021-10-12 09:05:00|1140.6|1140.4|1139.4|1139|1140.8|1140.4|1139.2|1139|26868
1634029800000|2021-10-12 09:10:00|1139.6|1139.2|1140.4|1140|1140.4|1140|1138.4|1138|24324
1634030100000|2021-10-12 09:15:00|1140.6|1140.2|1142.2|1141.8|1142.6|1142.4|1140.6|1140|23837
1634030400000|2021-10-12 09:20:00|1142|1142|1142.6|1142.2|1143.6|1143|1142|1141.8|9758
1634030700000|2021-10-12 09:25:00|1142.4|1142|1143|1142.6|1143.2|1143|1141.8|1141.2|18676
1634031000000|2021-10-12 09:30:00|1142.8|1142.8|1142.2|1141.8|1143.6|1143.2|1141.6|1141.2|19044
1634031300000|2021-10-12 09:35:00|1142|1141.6|1140.2|1140|1142|1141.6|1140|1139.6|5368
1634031600000|2021-10-12 09:40:00|1140.4|1140.2|1140.2|1140|1141.2|1140.8|1140|1139.8|25549
1634031900000|2021-10-12 09:45:00|1140.4|1140.2|1140.4|1140|1141.4|1141.2|1140.4|1140|11662
1634032200000|2021-10-12 09:50:00|1140.6|1140.2|1141.8|1141.4|1141.8|1141.6|1140.6|1140|18857
1634032500000|2021-10-12 09:55:00|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1140.4|1140|9276
1634032800000|2021-10-12 10:00:00|1140.8|1140.4|1141.4|1141.2|1141.8|1141.4|1140.4|1140.2|17127
1634033100000|2021-10-12 10:05:00|1141.6|1141|1140.8|1140.4|1141.8|1141.4|1140.2|1140|7124
1634033400000|2021-10-12 10:10:00|1140.6|1140.6|1141|1140.6|1141.2|1140.8|1139.6|1139.2|7000
1634033700000|2021-10-12 10:15:00|1140.8|1140.4|1140.8|1140.4|1141.8|1141.4|1140.2|1139.8|9540
1634034000000|2021-10-12 10:20:00|1141|1140.6|1140.2|1139.8|1141|1140.6|1140|1139.6|12621
1634034300000|2021-10-12 10:25:00|1140.4|1140|1139.6|1139.2|1141|1140.8|1139.6|1139.2|15494
1634034600000|2021-10-12 10:30:00|1139.4|1139|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|10925
1634034900000|2021-10-12 10:35:00|1138.6|1138.2|1138.6|1138.2|1139.6|1139.4|1138.4|1138.2|11995
1634035200000|2021-10-12 10:40:00|1138.4|1138|1140|1139.6|1140.2|1139.8|1138.2|1138|10016
1634035500000|2021-10-12 10:45:00|1139.8|1139.4|1142.2|1142|1142.6|1142.4|1139.8|1139.4|28901
1634035800000|2021-10-12 10:50:00|1142.4|1142.2|1143.6|1143.2|1143.8|1143.6|1142.4|1142.2|41879
1634036100000|2021-10-12 10:55:00|1143.4|1143|1144.6|1144|1145.2|1145|1143.2|1142.8|62748
1634036400000|2021-10-12 11:00:00|1144.4|1144.2|1141.8|1141.2|1144.6|1144.2|1141.8|1141.2|15891
1634036700000|2021-10-12 11:05:00|1141.6|1141|1140.8|1140.4|1141.6|1141.4|1140.4|1140|29022
1634037000000|2021-10-12 11:10:00|1140.6|1140.6|1138.6|1138.2|1140.6|1140.6|1138.4|1138|6625
1634037300000|2021-10-12 11:15:00|1138.8|1138.4|1139.4|1139|1139.4|1139|1138.8|1138.2|12256
1634037600000|2021-10-12 11:20:00|1139.2|1138.8|1137.2|1136.8|1139.2|1139|1136.8|1136.2|16429
1634037900000|2021-10-12 11:25:00|1137|1136.6|1136|1135.8|1137.2|1136.8|1135.6|1135.4|21891
1634038200000|2021-10-12 11:30:00|1136.2|1136|1135.4|1135|1136.6|1136.4|1135.2|1135|43692
1634038500000|2021-10-12 11:35:00|1135.2|1134.8|1134.4|1134|1135.2|1134.8|1133.8|1133.6|25099
1634038800000|2021-10-12 11:40:00|1134.2|1134.2|1134.6|1134.2|1135.4|1135|1133.6|1133.2|52069
1634039100000|2021-10-12 11:45:00|1134.8|1134.4|1135.2|1134.6|1135.4|1135.2|1134.4|1134|18235
1634039400000|2021-10-12 11:50:00|1135.4|1134.8|1135|1134.6|1136.6|1136.2|1134.8|1134.4|45097
1634039700000|2021-10-12 11:55:00|1134.8|1134.4|1135|1134.4|1135.8|1135.4|1134.6|1134.2|18643
1634040000000|2021-10-12 12:00:00|1134.8|1134.6|1135.6|1135.2|1135.8|1135.4|1134.4|1134.2|24239
1634040300000|2021-10-12 12:05:00|1135.8|1135|1135|1134.8|1136.4|1136.2|1135|1134.6|90531
1634040600000|2021-10-12 12:10:00|1135.2|1135|1135|1134.6|1136|1135.8|1134.6|1134.2|22013
1634040900000|2021-10-12 12:15:00|1134.8|1134.4|1133.6|1133.2|1135.4|1134.8|1133.6|1133.2|29677
1634041200000|2021-10-12 12:20:00|1133.8|1133.4|1135.4|1135|1135.6|1135.4|1133.2|1133|39908
1634041500000|2021-10-12 12:25:00|1135.2|1134.8|1137|1136.6|1137|1136.6|1135|1134.6|14581
1634041800000|2021-10-12 12:30:00|1137.2|1136.8|1137.4|1137|1138|1137.8|1137|1136.6|34033
1634042100000|2021-10-12 12:35:00|1137.2|1136.8|1137.6|1137.2|1138.2|1138|1137|1136.6|14671
1634042400000|2021-10-12 12:40:00|1137.4|1137|1136.4|1136|1137.6|1137.2|1135.8|1135.4|17602
1634042700000|2021-10-12 12:45:00|1136.2|1135.8|1136.8|1136.4|1136.8|1136.6|1135.6|1135.2|17352
1634043000000|2021-10-12 12:50:00|1137|1136.6|1137.8|1137.6|1138.6|1138.2|1137|1136.6|13233
1634043300000|2021-10-12 12:55:00|1137.6|1137.4|1138.2|1138|1138.8|1138.4|1137|1136.8|20724
1634043600000|2021-10-12 13:00:00|1138|1137.8|1139|1138.6|1139|1138.6|1138|1137.4|15514
1634043900000|2021-10-12 13:05:00|1139.2|1138.8|1137.2|1136.8|1139.6|1139.2|1137|1136.8|18993
1634044200000|2021-10-12 13:10:00|1137.4|1137|1137.4|1137|1138.4|1138|1136.6|1136.4|11287
1634044500000|2021-10-12 13:15:00|1137.6|1137.2|1137.6|1137.2|1138|1137.6|1137|1136.8|20323
1634044800000|2021-10-12 13:20:00|1137.8|1137.4|1138.4|1138.2|1138.6|1138.2|1136.8|1136.4|9822
1634045100000|2021-10-12 13:25:00|1138.6|1138.4|1142|1141.6|1142|1141.8|1138.6|1138.4|24695
1634045400000|2021-10-12 13:30:00|1141.8|1141.4|1139.6|1139|1143|1142.8|1136.2|1135.8|201266
1634045700000|2021-10-12 13:35:00|1139.8|1139.2|1138.2|1137.6|1141.4|1141|1137.6|1137.2|57002
1634046000000|2021-10-12 13:40:00|1138|1137.8|1138.4|1138|1141.4|1141|1137.2|1136.8|83929
1634046300000|2021-10-12 13:45:00|1138.2|1137.8|1139.2|1138.6|1139.6|1139.2|1136.4|1136|35154
1634046600000|2021-10-12 13:50:00|1139|1138.4|1141.2|1140.8|1144|1143.8|1138.6|1138.2|39234
1634046900000|2021-10-12 13:55:00|1141|1140.6|1142.4|1141.8|1145|1144.6|1141|1140.4|137834
1634047200000|2021-10-12 14:00:00|1142.6|1142|1141.8|1141.6|1143.8|1143.4|1140.4|1140|39564
1634047500000|2021-10-12 14:05:00|1142|1141.4|1141.4|1141|1142.6|1142.2|1140.8|1140.4|90229
1634047800000|2021-10-12 14:10:00|1141.6|1141.2|1140.8|1140.6|1142.4|1142|1139.8|1139.4|50791
1634048100000|2021-10-12 14:15:00|1140.6|1140.4|1137|1136.6|1141.8|1141.4|1136|1135.6|45394
1634048400000|2021-10-12 14:20:00|1136.8|1136.4|1134.4|1134|1137|1136.4|1133.8|1133.4|62324
1634048700000|2021-10-12 14:25:00|1134.2|1133.8|1136.8|1136.4|1137|1136.8|1133.4|1133|46421
1634049000000|2021-10-12 14:30:00|1136.6|1136.2|1138.4|1138.2|1139.2|1138.8|1136.2|1135.8|32658
1634049300000|2021-10-12 14:35:00|1138.6|1138.4|1139.8|1139.4|1140.2|1139.8|1137.8|1137.4|35613
1634049600000|2021-10-12 14:40:00|1140|1139.6|1140.2|1139.6|1141|1140.8|1138.8|1138.6|49534
1634049900000|2021-10-12 14:45:00|1140|1139.8|1141.2|1140.8|1141.6|1141.2|1139.6|1139.4|56569
1634050200000|2021-10-12 14:50:00|1141.4|1141|1140.8|1140.4|1142|1141.8|1140.4|1140|31797
1634050500000|2021-10-12 14:55:00|1141|1140.6|1138.8|1138.4|1141.6|1141.2|1138.6|1138.4|29397
1634050800000|2021-10-12 15:00:00|1139|1138.6|1138.8|1138.4|1140|1139.6|1138|1137.6|109598
1634051100000|2021-10-12 15:05:00|1139|1138.6|1139.6|1139.2|1140.2|1140|1138.8|1138.4|25633
1634051400000|2021-10-12 15:10:00|1139.8|1139.4|1140|1139.6|1140.2|1140|1138.6|1138.2|75477
1634051700000|2021-10-12 15:15:00|1140.2|1139.8|1141.4|1141.2|1142|1141.6|1140|1139.6|48600
1634052000000|2021-10-12 15:20:00|1141.6|1141.4|1142.8|1142.6|1143|1142.8|1141.2|1141|65436
1634052300000|2021-10-12 15:25:00|1142.6|1142.4|1143.8|1143.4|1144|1143.8|1142.4|1142.2|88826
1634108400000|2021-10-13 07:00:00|1142.2|1141|1138|1137.2|1142.6|1141.6|1138|1137|81714
1634108700000|2021-10-13 07:05:00|1138.2|1137|1130.8|1130.4|1138.2|1137|1130.8|1130.2|197464
1634109000000|2021-10-13 07:10:00|1131|1130.6|1131.6|1131|1132.8|1132.2|1130.2|1129.6|164360
1634109300000|2021-10-13 07:15:00|1131.8|1131.2|1133.2|1132.8|1134.6|1134.4|1131.4|1131|89062
1634109600000|2021-10-13 07:20:00|1132.8|1132.6|1132.4|1131.8|1133.2|1132.8|1130.8|1130.4|46081
1634109900000|2021-10-13 07:25:00|1132.6|1132|1133.8|1133.4|1135.2|1134.6|1131.6|1131.2|19062
1634110200000|2021-10-13 07:30:00|1134|1133.2|1133|1132.6|1134.4|1134|1132.6|1132|74696
1634110500000|2021-10-13 07:35:00|1132.8|1132.4|1132.4|1132|1134.4|1134|1132|1131.8|40810
1634110800000|2021-10-13 07:40:00|1132.6|1131.8|1131.4|1130.8|1133.4|1133.2|1130.8|1130.4|53683
1634111100000|2021-10-13 07:45:00|1131.6|1131|1130.4|1130|1132.2|1131.8|1130.2|1130|62417
1634111400000|2021-10-13 07:50:00|1130.6|1130.2|1131|1130.6|1131.6|1131.2|1128.2|1128|82192
1634111700000|2021-10-13 07:55:00|1130.8|1130.4|1131.2|1130.8|1131.8|1131.6|1130.4|1129.8|33606
1634112000000|2021-10-13 08:00:00|1131|1130.6|1130|1129.4|1131.6|1131.2|1129.6|1129.2|75596
1634112300000|2021-10-13 08:05:00|1129.8|1129.6|1128|1127.6|1130|1129.6|1127.2|1127|39551
1634112600000|2021-10-13 08:10:00|1128.2|1127.4|1122.6|1122|1128.2|1127.6|1122|1121.6|117894
1634112900000|2021-10-13 08:15:00|1122.8|1122.2|1122.8|1122.4|1123.6|1123.2|1121|1120.8|137064
1634113200000|2021-10-13 08:20:00|1122.6|1122.2|1125.2|1124.8|1125.4|1125|1122|1121.6|45694
1634113500000|2021-10-13 08:25:00|1125.4|1125|1122.8|1122.2|1126|1125.6|1121.8|1121.6|90500
1634113800000|2021-10-13 08:30:00|1123|1122.4|1119.6|1119|1123.2|1122.8|1119.2|1119|85051
1634114100000|2021-10-13 08:35:00|1119.8|1119.2|1120.4|1119.8|1121.8|1121.2|1119.8|1119.2|68173
1634114400000|2021-10-13 08:40:00|1120.2|1120|1118.6|1118.4|1121.4|1121|1118.2|1118|128088
1634114700000|2021-10-13 08:45:00|1118.8|1118.2|1113.4|1113|1118.8|1118.4|1112.8|1112.6|226217
1634115000000|2021-10-13 08:50:00|1113.2|1112.8|1114.8|1114.4|1115.8|1115.6|1113|1112.6|180562
1634115300000|2021-10-13 08:55:00|1114.6|1114.2|1114.6|1114.2|1115.2|1114.6|1113.4|1113.2|132757
1634115600000|2021-10-13 09:00:00|1114.8|1114.4|1112|1111.6|1115|1114.6|1111.8|1111.4|212498
1634115900000|2021-10-13 09:05:00|1111.8|1111.4|1112|1111.4|1113|1112.8|1111.4|1111|63297
1634116200000|2021-10-13 09:10:00|1111.8|1111.2|1111.2|1111|1113.4|1113|1110|1109.6|87321
1634116500000|2021-10-13 09:15:00|1111.4|1111.2|1112|1111.4|1112.2|1112|1110|1109.6|93642
1634116800000|2021-10-13 09:20:00|1111.8|1111.6|1113|1112.8|1113.2|1112.8|1111.8|1111.4|34718
1634117100000|2021-10-13 09:25:00|1113.2|1113|1113.6|1113.2|1114|1113.8|1111.8|1111.4|109039
1634117400000|2021-10-13 09:30:00|1113.4|1113.4|1111.4|1111|1113.4|1113.4|1111.4|1111|52896
1634117700000|2021-10-13 09:35:00|1111.6|1111.2|1112.8|1112.4|1113|1112.6|1111.4|1111|39062
1634118000000|2021-10-13 09:40:00|1113|1112.6|1110.4|1110|1113|1112.6|1109.8|1109.4|99217
1634118300000|2021-10-13 09:45:00|1110.2|1109.8|1111.2|1110.8|1111.6|1111.2|1109.8|1109.6|44558
1634118600000|2021-10-13 09:50:00|1111|1111|1110.6|1110.2|1111.2|1111|1109.8|1109.6|42749
1634118900000|2021-10-13 09:55:00|1110.8|1110.4|1110.6|1110.4|1110.8|1110.6|1109.6|1109.2|41755
1634119200000|2021-10-13 10:00:00|1110.4|1110.2|1111|1110.8|1111.6|1111.4|1110.2|1109.8|52023
1634119500000|2021-10-13 10:05:00|1110.8|1110.6|1108.4|1108.2|1111|1110.6|1107.8|1107.6|100656
1634119800000|2021-10-13 10:10:00|1108.2|1108|1110.4|1110|1110.4|1110.2|1108.2|1107.6|21126
1634120100000|2021-10-13 10:15:00|1110.6|1110.2|1109.8|1109.2|1111.4|1111|1109.6|1109.2|24708
1634120400000|2021-10-13 10:20:00|1109.6|1109|1109.6|1109.2|1110|1109.8|1109|1108.6|25077
1634120700000|2021-10-13 10:25:00|1109.8|1109.4|1110.2|1109.8|1110.6|1110.2|1108.8|1108.4|22549
1634121000000|2021-10-13 10:30:00|1110.4|1110|1113.2|1112.8|1114.4|1114.2|1110.4|1110|160757
1634121300000|2021-10-13 10:35:00|1113|1112.6|1111.2|1110.8|1113.6|1113.2|1111|1110.8|40180
1634121600000|2021-10-13 10:40:00|1111|1110.6|1111.6|1111.2|1111.6|1111.2|1109.8|1109.6|52690
1634121900000|2021-10-13 10:45:00|1111.4|1111.4|1111|1110.6|1112.4|1112|1110.8|1110.4|42729
1634122200000|2021-10-13 10:50:00|1111.2|1110.8|1110|1109.6|1111.6|1111.4|1110|1109.4|92103
1634122500000|2021-10-13 10:55:00|1110.2|1109.8|1110|1109.6|1110.6|1110.4|1109.4|1109|72169
1634122800000|2021-10-13 11:00:00|1110.2|1109.4|1110.2|1110|1110.4|1110|1109.2|1108.8|31569
1634123100000|2021-10-13 11:05:00|1110|1109.8|1110|1109.6|1110.8|1110.6|1109|1108.8|29143
1634123400000|2021-10-13 11:10:00|1109.8|1109.4|1111|1110.6|1111.2|1111|1109|1108.6|50918
1634123700000|2021-10-13 11:15:00|1110.8|1110.4|1111|1110.6|1112|1111.6|1110.4|1110|49204
1634124000000|2021-10-13 11:20:00|1111.2|1110.8|1110|1109.6|1111.2|1110.8|1109.8|1109.6|10503
1634124300000|2021-10-13 11:25:00|1109.8|1109.4|1110|1109.6|1111.2|1110.8|1109.4|1109|14524
1634124600000|2021-10-13 11:30:00|1109.8|1109.8|1109|1108.6|1110.2|1109.8|1108.8|1108.2|39358
1634124900000|2021-10-13 11:35:00|1108.8|1108.4|1108.6|1108.2|1109|1108.8|1107|1106.6|120431
1634125200000|2021-10-13 11:40:00|1108.4|1108|1110.6|1110.2|1110.8|1110.4|1108.2|1107.8|76052
1634125500000|2021-10-13 11:45:00|1110.4|1110|1112.2|1111.8|1112.2|1112|1110.2|1109.8|9020
1634125800000|2021-10-13 11:50:00|1112|1111.6|1112.4|1112.2|1112.8|1112.4|1111.4|1111|22965
1634126100000|2021-10-13 11:55:00|1112.2|1112|1111.8|1111.4|1112.4|1112.2|1111.2|1111|12894
1634126400000|2021-10-13 12:00:00|1112|1111.8|1112.4|1112|1113.4|1113.2|1111.8|1111.4|44676
1634126700000|2021-10-13 12:05:00|1112.2|1111.8|1112.6|1112|1114.2|1113.8|1112.2|1111.8|103191
1634127000000|2021-10-13 12:10:00|1112.4|1111.8|1113.8|1113.6|1114|1113.8|1112.2|1111.8|10115
1634127300000|2021-10-13 12:15:00|1114|1113.4|1114.2|1113.8|1114.4|1114|1113.2|1113|7770
1634127600000|2021-10-13 12:20:00|1114|1114|1114|1113.6|1114.8|1114.4|1113.4|1113|13583
1634127900000|2021-10-13 12:25:00|1114.2|1113.8|1114.6|1114.2|1115|1114.6|1114|1113.6|55974
1634128200000|2021-10-13 12:30:00|1114.8|1114|1117.6|1117.2|1118.6|1118|1112.6|1112.2|164807
1634128500000|2021-10-13 12:35:00|1117.4|1117|1120.8|1120.4|1122.2|1121.8|1117.2|1116.8|111648
1634128800000|2021-10-13 12:40:00|1120.6|1120.2|1120.6|1120|1122|1121.8|1120.2|1119.8|40998
1634129100000|2021-10-13 12:45:00|1120.8|1120.2|1118.2|1117.6|1121|1120.6|1117.8|1117.4|48794
1634129400000|2021-10-13 12:50:00|1118|1117.8|1116.8|1116.2|1118.2|1117.8|1116|1115.6|38575
1634129700000|2021-10-13 12:55:00|1117|1116.4|1115.2|1114.8|1117|1116.8|1115|1114.6|39512
1634130000000|2021-10-13 13:00:00|1115|1114.6|1112.8|1112.4|1115.6|1115.2|1112.6|1112.2|27514
1634130300000|2021-10-13 13:05:00|1113|1112.2|1113|1112.6|1113.4|1113|1111.4|1111.2|56972
1634130600000|2021-10-13 13:10:00|1113.2|1112.8|1112.2|1112|1113.2|1112.8|1112|1111.4|46315
1634130900000|2021-10-13 13:15:00|1112|1111.8|1113.6|1113|1114.2|1113.8|1112|1111.6|25230
1634131200000|2021-10-13 13:20:00|1113.4|1113.2|1112.2|1111.8|1114|1113.6|1111.6|1111.2|58034
1634131500000|2021-10-13 13:25:00|1112.4|1112|1110.6|1110.2|1112.4|1112.2|1110.6|1110|46202
1634131800000|2021-10-13 13:30:00|1110.8|1110|1109.4|1108.8|1112.4|1112|1106.8|1106.4|256780
1634132100000|2021-10-13 13:35:00|1109.2|1108.6|1108.2|1107.6|1110.4|1110|1106.8|1106.4|118364
1634132400000|2021-10-13 13:40:00|1108|1107.8|1107.2|1106.8|1109.4|1109.2|1106.4|1106.2|213257
1634132700000|2021-10-13 13:45:00|1107|1106.6|1100.4|1100|1107|1106.6|1100.2|1100|466016
1634133000000|2021-10-13 13:50:00|1100.6|1100.2|1096.8|1096.4|1100.8|1100.6|1096.6|1096|187118
1634133300000|2021-10-13 13:55:00|1097|1096.2|1096.4|1096|1098.2|1097.8|1094.8|1094.4|158236
1634133600000|2021-10-13 14:00:00|1096.6|1095.8|1095.2|1094.6|1099|1098.8|1094.4|1094.2|84411
1634133900000|2021-10-13 14:05:00|1095|1094.4|1092.4|1092|1095.8|1095.4|1091.6|1091.2|158811
1634134200000|2021-10-13 14:10:00|1092.2|1091.8|1094|1093.6|1094.8|1094.6|1090|1089.8|231908
1634134500000|2021-10-13 14:15:00|1093.8|1093.4|1094.8|1094.4|1095.4|1095|1092.4|1092|157181
1634134800000|2021-10-13 14:20:00|1095|1094.6|1096|1095.6|1096.2|1095.8|1092.6|1092.4|112612
1634135100000|2021-10-13 14:25:00|1096.2|1095.8|1101.2|1100.8|1101.6|1101.4|1096|1095.6|709101
1634135400000|2021-10-13 14:30:00|1101|1100.6|1097.2|1096.8|1101|1100.6|1096|1095.6|120096
1634135700000|2021-10-13 14:35:00|1097|1096.6|1093.2|1093|1097.2|1097|1093.2|1092.8|121704
1634136000000|2021-10-13 14:40:00|1093|1092.8|1092.8|1092.4|1095.2|1094.8|1092.8|1092.4|159904
1634136300000|2021-10-13 14:45:00|1092.6|1092.2|1093.2|1093|1093.4|1093.2|1091|1090.6|110266
1634136600000|2021-10-13 14:50:00|1093.4|1093.2|1093.6|1093|1093.6|1093.4|1091.4|1091|91741
1634136900000|2021-10-13 14:55:00|1093.8|1093.2|1092.6|1092.2|1094|1093.6|1092.4|1092|100298
1634137200000|2021-10-13 15:00:00|1092.8|1092|1094.2|1094|1095.2|1095|1092.8|1092|106538
1634137500000|2021-10-13 15:05:00|1094|1093.8|1094.2|1094|1095.2|1094.8|1094|1093.6|43721
1634137800000|2021-10-13 15:10:00|1094.4|1093.8|1095|1094.6|1095.6|1095.2|1093.6|1093.2|90453
1634138100000|2021-10-13 15:15:00|1094.8|1094.4|1094.6|1094.2|1095.6|1095|1093.8|1093.6|80518
1634138400000|2021-10-13 15:20:00|1094.4|1094|1093.6|1093.2|1094.4|1094|1092.8|1092.4|105042
1634138700000|2021-10-13 15:25:00|1093.4|1093|1094.2|1093.6|1094.4|1094.2|1093.2|1092.8|114376
1634194800000|2021-10-14 07:00:00|1106.6|1104.4|1105|1104.2|1112|1110.8|1104.4|1103.4|843
1634195100000|2021-10-14 07:05:00|1104.8|1104.4|1109.4|1108.6|1111|1110.2|1104.6|1104.2|0
1634195400000|2021-10-14 07:10:00|1109.2|1108.8|1107.8|1107.2|1109.2|1108.8|1106.2|1105.4|0
1634195700000|2021-10-14 07:15:00|1108|1107.4|1103.4|1102.8|1108|1107.8|1102.2|1102|0
1634196000000|2021-10-14 07:20:00|1103.6|1103|1104.4|1104|1105.8|1105.2|1101.8|1101.2|0
1634196300000|2021-10-14 07:25:00|1104.2|1103.8|1104|1103.6|1104.4|1104|1102.2|1101.8|0
1634196600000|2021-10-14 07:30:00|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1102.2|1101.8|0
1634196900000|2021-10-14 07:35:00|1104|1103.6|1104.8|1104.4|1106.2|1105.8|1103.8|1103.4|0
1634197200000|2021-10-14 07:40:00|1105|1104.6|1103.6|1103.2|1105.4|1104.8|1102|1101.6|0
1634197500000|2021-10-14 07:45:00|1103.8|1103.4|1100.6|1100.2|1103.8|1103.4|1099.4|1099.2|0
1634197800000|2021-10-14 07:50:00|1100.4|1100|1102.2|1101.8|1102.6|1102.2|1100.4|1100|0
1634198100000|2021-10-14 07:55:00|1102|1102|1101.2|1100.8|1103|1102.6|1101|1100.4|0
1634198400000|2021-10-14 08:00:00|1101|1100.6|1101.2|1101|1102.4|1102|1100|1099.8|0
1634198700000|2021-10-14 08:05:00|1101.4|1101.2|1103|1102.4|1104.4|1104|1101|1100.4|0
1634199000000|2021-10-14 08:10:00|1102.8|1102.6|1103.4|1103|1103.8|1103.4|1102.2|1101.8|0
1634199300000|2021-10-14 08:15:00|1103|1102.8|1106.6|1106.2|1108|1107.6|1103|1102.6|0
1634199600000|2021-10-14 08:20:00|1106.4|1106|1107.6|1107.2|1108.6|1108.2|1106.4|1106|0
1634199900000|2021-10-14 08:25:00|1107.8|1107.4|1107.6|1107.4|1108.8|1108.4|1106.6|1106.2|0
1634200200000|2021-10-14 08:30:00|1107.4|1107.2|1108.8|1108.4|1108.8|1108.4|1106.6|1106.2|0
1634200500000|2021-10-14 08:35:00|1109|1108.6|1107.4|1107|1110|1109.6|1107.2|1106.8|0
1634200800000|2021-10-14 08:40:00|1107.2|1106.8|1108.8|1108.4|1109.2|1109|1106.8|1106.6|0
1634201100000|2021-10-14 08:45:00|1108.6|1108.6|1112|1111.6|1112|1111.6|1108.6|1108.4|0
1634201400000|2021-10-14 08:50:00|1112.2|1112|1112.8|1112.2|1113.2|1112.8|1111.4|1111|0
1634201700000|2021-10-14 08:55:00|1113|1112.4|1112|1111.6|1113.2|1113|1112|1111.6|0
1634202000000|2021-10-14 09:00:00|1112.2|1111.8|1113.2|1113|1113.2|1113|1112|1111.6|0
1634202300000|2021-10-14 09:05:00|1113.4|1113.2|1114.2|1113.8|1114.4|1114|1112.8|1112.6|0
1634202600000|2021-10-14 09:10:00|1114.4|1114|1114.8|1114.4|1115|1114.8|1113.6|1113.4|0
1634202900000|2021-10-14 09:15:00|1114.6|1114.6|1113.8|1113.4|1114.8|1114.6|1113.4|1113|0
1634203200000|2021-10-14 09:20:00|1113.6|1113.2|1113.8|1113.4|1114.4|1113.8|1113.4|1113|0
1634203500000|2021-10-14 09:25:00|1113.6|1113.6|1114.6|1114.2|1114.6|1114.2|1113.4|1113|0
1634203800000|2021-10-14 09:30:00|1114.4|1114.4|1117|1116.6|1117.2|1116.8|1114.4|1114.2|0
1634204100000|2021-10-14 09:35:00|1117.2|1116.8|1117.2|1116.8|1117.6|1117.4|1116.4|1116|0
1634204400000|2021-10-14 09:40:00|1117|1116.6|1116|1115.6|1117.4|1117|1115.2|1115|0
1634204700000|2021-10-14 09:45:00|1115.8|1115.4|1114.8|1114.4|1116|1115.6|1114.6|1114.4|0
1634205000000|2021-10-14 09:50:00|1115|1114.6|1113.6|1113.2|1115|1114.6|1113.2|1113|0
1634205300000|2021-10-14 09:55:00|1113.4|1113.4|1114.6|1114.2|1114.6|1114.2|1113.4|1113.2|0
1634205600000|2021-10-14 10:00:00|1114.4|1114|1113.8|1113.6|1114.4|1114|1113|1112.8|0
1634205900000|2021-10-14 10:05:00|1113.6|1113.4|1113.8|1113.4|1114|1113.8|1113|1112.8|0
1634206200000|2021-10-14 10:10:00|1114|1113.6|1113.4|1112.8|1114.6|1114.2|1113.4|1112.8|0
1634206500000|2021-10-14 10:15:00|1113.6|1113|1112.8|1112.4|1113.6|1113.2|1112.6|1112.2|0
1634206800000|2021-10-14 10:20:00|1112.6|1112.2|1112.6|1112|1113.4|1113|1111.6|1111.4|0
1634207100000|2021-10-14 10:25:00|1112.4|1112.2|1109.8|1109.2|1112.6|1112.2|1109.2|1108.8|0
1634207400000|2021-10-14 10:30:00|1109.6|1109.4|1109.8|1109.4|1110|1109.8|1109.2|1108.8|0
1634207700000|2021-10-14 10:35:00|1110|1109.6|1109.6|1109.2|1110.2|1110|1108.8|1108.4|0
1634208000000|2021-10-14 10:40:00|1109.8|1109.4|1109.2|1108.8|1110|1109.6|1108|1107.6|0
1634208300000|2021-10-14 10:45:00|1109|1108.6|1110.8|1110.6|1111|1110.6|1108.8|1108.6|0
1634208600000|2021-10-14 10:50:00|1110.6|1110.4|1110.2|1109.6|1111|1110.6|1110|1109.6|0
1634208900000|2021-10-14 10:55:00|1110|1109.8|1109.8|1109.2|1110.2|1109.8|1109.2|1108.6|0
1634209200000|2021-10-14 11:00:00|1109.4|1108.8|1109.6|1109|1110.2|1109.8|1109|1108.4|0
1634209500000|2021-10-14 11:05:00|1109.4|1109.2|1108.2|1107.8|1109.8|1109.4|1108|1107.8|0
1634209800000|2021-10-14 11:10:00|1108|1108|1107.4|1106.8|1108.2|1108|1106.8|1106.6|0
1634210100000|2021-10-14 11:15:00|1107.2|1106.6|1108|1107.6|1108|1107.8|1106.8|1106.6|0
1634210400000|2021-10-14 11:20:00|1107.8|1107.4|1108.2|1108|1108.8|1108.4|1107.4|1107.2|0
1634210700000|2021-10-14 11:25:00|1108|1107.8|1108.2|1108|1108.2|1108|1107.4|1107.2|0
1634211000000|2021-10-14 11:30:00|1108.4|1108.2|1109|1108.6|1109.4|1108.8|1108.2|1107.8|0
1634211300000|2021-10-14 11:35:00|1108.8|1108.4|1108|1107.8|1109.2|1108.8|1108|1107.8|0
1634211600000|2021-10-14 11:40:00|1107.8|1107.6|1107.6|1107.4|1108.2|1107.8|1107.2|1107|0
1634211900000|2021-10-14 11:45:00|1107.8|1107.6|1107.2|1106.8|1108.6|1108.2|1107|1106.6|0
1634212200000|2021-10-14 11:50:00|1107.4|1107|1108.4|1108|1108.4|1108.2|1107.2|1106.8|0
1634212500000|2021-10-14 11:55:00|1108.2|1107.8|1108|1107.4|1108.6|1108.2|1107.2|1106.8|0
1634212800000|2021-10-14 12:00:00|1107.8|1107.6|1108|1107.6|1109|1108.8|1107.4|1107.2|0
1634213100000|2021-10-14 12:05:00|1107.8|1107.4|1109|1108.6|1109.4|1108.8|1107.6|1107.2|0
1634213400000|2021-10-14 12:10:00|1109.2|1108.8|1111.8|1111.4|1112|1111.6|1109.2|1108.8|0
1634213700000|2021-10-14 12:15:00|1111.6|1111.6|1112.8|1112.4|1113|1112.4|1111.2|1110.8|0
1634214000000|2021-10-14 12:20:00|1112.6|1112.6|1113.4|1113|1113.8|1113.2|1112.6|1112.2|0
1634214300000|2021-10-14 12:25:00|1113.2|1112.8|1114.2|1113.8|1115.2|1115|1113|1112.8|0
1634214600000|2021-10-14 12:30:00|1114.4|1114|1112.6|1112.4|1115.2|1114.8|1111.4|1111.2|0
1634214900000|2021-10-14 12:35:00|1112.8|1112.2|1114.4|1114|1114.8|1114.4|1112.6|1112.2|0
1634215200000|2021-10-14 12:40:00|1114.2|1113.8|1114.2|1113.6|1115.8|1115.6|1113.6|1113.2|0
1634215500000|2021-10-14 12:45:00|1114|1113.8|1114.2|1113.8|1115.2|1115|1113.4|1113.2|0
1634215800000|2021-10-14 12:50:00|1114|1113.6|1114.6|1114.2|1115|1114.8|1113.6|1113.4|0
1634216100000|2021-10-14 12:55:00|1114.4|1114|1116.8|1116.6|1116.8|1116.6|1114.4|1114|0
1634216400000|2021-10-14 13:00:00|1116.6|1116.4|1116|1115.6|1116.8|1116.6|1115|1114.6|0
1634216700000|2021-10-14 13:05:00|1116.2|1115.8|1116.4|1116|1116.4|1116|1115.4|1115.2|0
1634217000000|2021-10-14 13:10:00|1116.2|1115.8|1114.2|1113.8|1116.4|1116|1113.4|1113.2|0
1634217300000|2021-10-14 13:15:00|1114.4|1114|1115|1114.6|1115.8|1115.6|1114.4|1114|0
1634217600000|2021-10-14 13:20:00|1115.2|1114.8|1115.4|1115|1115.6|1115.4|1114.6|1114.2|0
1634217900000|2021-10-14 13:25:00|1115.2|1114.8|1116.4|1115.8|1116.6|1116.4|1115|1114.8|0
1634218200000|2021-10-14 13:30:00|1116.2|1115.6|1112.2|1111.8|1116.6|1116.4|1110.6|1110.4|0
1634218500000|2021-10-14 13:35:00|1112|1111.6|1108.8|1108.4|1113.6|1113.4|1108.6|1108.2|0
1634218800000|2021-10-14 13:40:00|1108.6|1108.2|1110|1109.4|1110|1109.8|1107.6|1107.2|0
1634219100000|2021-10-14 13:45:00|1109.8|1109.6|1109.4|1109|1111.4|1111|1109|1108.6|0
1634219400000|2021-10-14 13:50:00|1109.6|1109.2|1106.4|1106|1110.6|1110.2|1106|1105.6|0
1634219700000|2021-10-14 13:55:00|1106.6|1106.2|1105.4|1105|1106.8|1106.6|1103.2|1102.8|0
1634220000000|2021-10-14 14:00:00|1105.6|1105.2|1106.6|1106.2|1106.6|1106.2|1103.8|1103.4|0
1634220300000|2021-10-14 14:05:00|1106.8|1106.4|1103.6|1103.2|1107.6|1107.2|1103.2|1103|0
1634220600000|2021-10-14 14:10:00|1103.8|1103.4|1105.6|1105|1105.6|1105.2|1102.6|1102.2|0
1634220900000|2021-10-14 14:15:00|1105.4|1105.2|1107.2|1106.6|1107.8|1107.4|1105.2|1105|0
1634221200000|2021-10-14 14:20:00|1107.4|1106.8|1110.8|1110.4|1110.8|1110.4|1106.8|1106.6|0
1634221500000|2021-10-14 14:25:00|1110.6|1110.2|1108.6|1108.2|1110.8|1110.6|1108.2|1107.8|0
1634221800000|2021-10-14 14:30:00|1108.8|1108.4|1109.2|1108.8|1110.6|1110.2|1108.8|1108.2|0
1634222100000|2021-10-14 14:35:00|1109|1108.6|1108.2|1107.8|1109.2|1108.8|1107.4|1107|0
1634222400000|2021-10-14 14:40:00|1108|1108|1108.8|1108.4|1110|1109.8|1108|1107.8|0
1634222700000|2021-10-14 14:45:00|1109|1108.6|1109.8|1109.4|1109.8|1109.6|1108.4|1108.2|0
1634223000000|2021-10-14 14:50:00|1110|1109.6|1110.6|1110.2|1110.8|1110.6|1109.8|1109.6|0
1634223300000|2021-10-14 14:55:00|1110.8|1110.4|1109.4|1109|1110.8|1110.4|1109.4|1109|0
1634223600000|2021-10-14 15:00:00|1109.2|1109.2|1106.6|1106|1109.2|1109.2|1106|1105.8|0
1634223900000|2021-10-14 15:05:00|1106.8|1106.2|1105|1104.6|1106.8|1106.6|1104.4|1104|0
1634224200000|2021-10-14 15:10:00|1105.2|1104.8|1105.2|1104.8|1106.4|1106.2|1104|1103.6|0
1634224500000|2021-10-14 15:15:00|1105|1105|1107.4|1107|1107.6|1107.4|1105|1104.8|0
1634224800000|2021-10-14 15:20:00|1107.2|1106.8|1107.2|1107|1108|1107.8|1107|1106.6|0
1634225100000|2021-10-14 15:25:00|1107|1106.8|1107.2|1107|1107.4|1107.2|1106.4|1106.2|0
1634281200000|2021-10-15 07:00:00|1117|1115|1123|1122.4|1126|1125.4|1117|1115|121776
1634281500000|2021-10-15 07:05:00|1122.8|1122|1127.2|1126.4|1128|1127.4|1121.6|1120.6|257601
1634281800000|2021-10-15 07:10:00|1127|1126.2|1128.8|1128.2|1129|1128.6|1123.4|1122.6|180844
1634282100000|2021-10-15 07:15:00|1129|1128.4|1129.4|1129|1131.6|1131.2|1128.4|1128.2|153524
1634282400000|2021-10-15 07:20:00|1129.2|1128.8|1128.2|1127.8|1130|1129.4|1126.2|1125.6|124366
1634282700000|2021-10-15 07:25:00|1128|1127.6|1130.2|1129.8|1133|1132.8|1127.8|1127.4|162812
1634283000000|2021-10-15 07:30:00|1130|1129.6|1133.6|1133.2|1135.6|1135.4|1129.8|1129.2|135434
1634283300000|2021-10-15 07:35:00|1133.8|1133.6|1132.4|1131.8|1134|1133.6|1131.6|1131.2|42105
1634283600000|2021-10-15 07:40:00|1132.2|1131.6|1131.2|1130.8|1132.4|1132.2|1131|1130.6|54422
1634283900000|2021-10-15 07:45:00|1131.4|1131|1130.4|1129.8|1132|1131.8|1129.6|1129.4|96037
1634284200000|2021-10-15 07:50:00|1130.2|1130|1131.4|1131|1132.2|1131.8|1127.4|1127|343564
1634284500000|2021-10-15 07:55:00|1131.6|1131.2|1133.8|1133.4|1133.8|1133.6|1131.6|1131.2|416631
1634284800000|2021-10-15 08:00:00|1134|1133.6|1132.4|1132|1135|1134.6|1132.4|1132|80661
1634285100000|2021-10-15 08:05:00|1132.6|1132.2|1133.8|1133.4|1134.2|1134|1131.6|1131|72228
1634285400000|2021-10-15 08:10:00|1134|1133.6|1131.4|1131|1134.6|1134|1131.4|1131|35319
1634285700000|2021-10-15 08:15:00|1131.2|1130.8|1131|1130.4|1131.4|1131|1129.6|1129.4|26503
1634286000000|2021-10-15 08:20:00|1130.8|1130.2|1130|1129.4|1131|1130.6|1129.6|1129.2|19871
1634286300000|2021-10-15 08:25:00|1130.2|1129.6|1129|1128.6|1130.6|1130.2|1128.8|1128.4|23595
1634286600000|2021-10-15 08:30:00|1128.8|1128.8|1128.8|1128.4|1130|1129.8|1128.4|1128|21641
1634286900000|2021-10-15 08:35:00|1128.6|1128.6|1130|1129.4|1130.2|1129.8|1128.6|1128.4|15778
1634287200000|2021-10-15 08:40:00|1129.8|1129.6|1129.4|1129.2|1130|1129.6|1129|1128.6|3637
1634287500000|2021-10-15 08:45:00|1129.6|1129|1130.6|1130.2|1131|1130.8|1129.6|1129|14696
1634287800000|2021-10-15 08:50:00|1130.8|1130.4|1131|1130.6|1132.4|1132|1130.2|1130|18842
1634288100000|2021-10-15 08:55:00|1131.2|1130.8|1130.8|1130.6|1132|1131.6|1130.8|1130.4|14475
1634288400000|2021-10-15 09:00:00|1131|1130.8|1132.6|1132.2|1132.6|1132.4|1131|1130.6|7384
1634288700000|2021-10-15 09:05:00|1132.8|1132.4|1133.8|1133.4|1133.8|1133.6|1132.8|1132.2|40475
1634289000000|2021-10-15 09:10:00|1134|1133.6|1137|1136.6|1137|1136.6|1134|1133.6|135231
1634289300000|2021-10-15 09:15:00|1137.2|1136.8|1138.2|1137.8|1138.6|1138.4|1136.4|1136|56247
1634289600000|2021-10-15 09:20:00|1138.4|1138|1139.8|1139.6|1140|1139.8|1138.4|1138|81244
1634289900000|2021-10-15 09:25:00|1140|1139.8|1139.8|1139.2|1140.2|1140|1138.6|1138|45747
1634290200000|2021-10-15 09:30:00|1140|1139.4|1141.4|1141.2|1141.4|1141.2|1139.8|1139.4|17314
1634290500000|2021-10-15 09:35:00|1141.6|1141.4|1143|1142.8|1144|1143.8|1141.4|1141.2|66031
1634290800000|2021-10-15 09:40:00|1142.8|1142.6|1143.6|1143|1143.6|1143|1142|1141.4|53950
1634291100000|2021-10-15 09:45:00|1143.2|1143.2|1144.6|1144.2|1144.8|1144.6|1143.2|1142.8|63112
1634291400000|2021-10-15 09:50:00|1144.4|1144|1143.4|1143.2|1144.8|1144.4|1143.2|1143|141865
1634291700000|2021-10-15 09:55:00|1143.6|1143.4|1142|1141.6|1144.2|1143.8|1141.8|1141.4|114737
1634292000000|2021-10-15 10:00:00|1141.8|1141.4|1142.4|1142|1142.6|1142.4|1141.4|1141|51830
1634292300000|2021-10-15 10:05:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1141.8|1141.6|10566
1634292600000|2021-10-15 10:10:00|1142.4|1142|1140.8|1140.4|1142.6|1142.2|1140.6|1140.4|59958
1634292900000|2021-10-15 10:15:00|1140.6|1140.6|1138.8|1138.2|1140.6|1140.6|1138|1137.8|43521
1634293200000|2021-10-15 10:20:00|1138.6|1138.4|1140|1139.8|1140|1139.8|1138.6|1138.2|29458
1634293500000|2021-10-15 10:25:00|1140.2|1140|1138.8|1138.6|1140.2|1140|1138.6|1138.4|23064
1634293800000|2021-10-15 10:30:00|1139|1138.4|1139.2|1138.8|1139.4|1139|1138.2|1137.8|10545
1634294100000|2021-10-15 10:35:00|1139|1138.6|1139.4|1139|1139.4|1139|1138.8|1138.6|7153
1634294400000|2021-10-15 10:40:00|1139.2|1138.8|1138.2|1137.8|1139.4|1139|1138|1137.8|7260
1634294700000|2021-10-15 10:45:00|1138|1138|1136.6|1136.2|1138.6|1138.2|1136.2|1135.8|16410
1634295000000|2021-10-15 10:50:00|1136.8|1136.4|1136|1135.6|1137.2|1136.6|1135.8|1135.4|8483
1634295300000|2021-10-15 10:55:00|1136.2|1135.8|1137.2|1136.8|1137.4|1137|1136.2|1135.6|7592
1634295900000|2021-10-15 11:05:00|1137.6|1136.6|1136.8|1136.4|1138|1137.6|1136.2|1135.8|18103
1634296200000|2021-10-15 11:10:00|1136.6|1136.2|1137.4|1137|1137.4|1137.2|1136.6|1136.2|23138
1634296500000|2021-10-15 11:15:00|1137.2|1136.8|1138.6|1138.2|1138.6|1138.4|1137|1136.8|7851
1634296800000|2021-10-15 11:20:00|1138.8|1138.4|1138.4|1138|1139.8|1139.6|1138.4|1137.8|11180
1634297100000|2021-10-15 11:25:00|1138.6|1138.2|1139.8|1139.4|1140.2|1140|1138.2|1138|33494
1634297400000|2021-10-15 11:30:00|1140|1139.6|1140.8|1140.4|1141|1140.6|1139.8|1139.6|13482
1634297700000|2021-10-15 11:35:00|1140.6|1140.2|1140.8|1140.4|1141|1140.8|1140.4|1140.2|6330
1634298000000|2021-10-15 11:40:00|1140.6|1140.6|1141.6|1141|1141.8|1141.4|1140.2|1140|13415
1634298300000|2021-10-15 11:45:00|1141.4|1141.2|1141|1140.8|1141.6|1141.2|1140.6|1140.2|22295
1634298600000|2021-10-15 11:50:00|1140.8|1140.6|1140.8|1140.4|1141.4|1141|1140.4|1140.2|11304
1634298900000|2021-10-15 11:55:00|1141|1140.6|1141|1140.6|1141|1140.8|1140.4|1140.2|11463
1634299200000|2021-10-15 12:00:00|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.6|10092
1634299500000|2021-10-15 12:05:00|1141.4|1141|1141.8|1141.4|1142|1141.8|1141.2|1141|21204
1634299800000|2021-10-15 12:10:00|1142|1141.6|1141.6|1141.2|1142|1141.8|1141.2|1141|18204
1634300100000|2021-10-15 12:15:00|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.6|1140.2|8940
1634300400000|2021-10-15 12:20:00|1141|1140.6|1140.6|1140.4|1141.6|1141.4|1140.4|1140|35200
1634300700000|2021-10-15 12:25:00|1140.8|1140.6|1139.4|1139|1140.8|1140.6|1138.6|1138.2|24316
1634301000000|2021-10-15 12:30:00|1139.2|1139.2|1142|1141.6|1142|1141.6|1139.2|1139|37469
1634301300000|2021-10-15 12:35:00|1142.2|1141.8|1143.2|1143|1143.4|1143|1141.8|1141.4|52508
1634301600000|2021-10-15 12:40:00|1143.4|1143.2|1144.8|1144.6|1145|1144.8|1143.2|1143|56342
1634301900000|2021-10-15 12:45:00|1145|1144.8|1145|1144.8|1145.4|1145|1143.6|1143.2|100180
1634302200000|2021-10-15 12:50:00|1145.2|1144.6|1144.8|1144.6|1145.2|1144.8|1144.2|1143.8|15475
1634302500000|2021-10-15 12:55:00|1145|1144.4|1145|1144.8|1146|1145.6|1144.6|1144.2|52932
1634302800000|2021-10-15 13:00:00|1144.8|1144.6|1146|1145.6|1146|1145.6|1144.2|1144|63406
1634303100000|2021-10-15 13:05:00|1146.2|1145.8|1145.8|1145.2|1146.4|1146.2|1145.4|1145|29733
1634303400000|2021-10-15 13:10:00|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1144.6|1144.2|38645
1634303700000|2021-10-15 13:15:00|1146|1145.6|1146|1145.8|1146.4|1146|1145.6|1145.4|26639
1634304000000|2021-10-15 13:20:00|1146.2|1146|1147.2|1146.8|1147.2|1147|1146.2|1145.8|88116
1634304300000|2021-10-15 13:25:00|1147.4|1147|1145.8|1145.4|1147.4|1147|1145.6|1145.4|25168
1634304600000|2021-10-15 13:30:00|1145.6|1145.2|1145.8|1145.4|1147.8|1147.4|1144|1143.6|161461
1634304900000|2021-10-15 13:35:00|1146|1145.6|1146.4|1146|1147.2|1146.8|1144.4|1144|130331
1634305200000|2021-10-15 13:40:00|1146.2|1145.8|1149.2|1148.6|1149.4|1149|1146.2|1145.8|183791
1634305500000|2021-10-15 13:45:00|1149|1148.4|1148.6|1148|1149.2|1149|1147|1146.8|156640
1634305800000|2021-10-15 13:50:00|1148.4|1148.2|1149.2|1148.8|1149.8|1149.4|1146.8|1146.4|150156
1634306100000|2021-10-15 13:55:00|1149.4|1149|1149.4|1149|1150.4|1150.2|1148.8|1148.4|266098
1634306400000|2021-10-15 14:00:00|1149.2|1148.8|1146.6|1146|1149.2|1148.8|1146|1145.8|198121
1634306700000|2021-10-15 14:05:00|1146.8|1146.2|1146.2|1145.8|1148|1147.6|1145.6|1145.4|45161
1634307000000|2021-10-15 14:10:00|1146.4|1146|1143.6|1143.2|1147.2|1147|1143.4|1143|111665
1634307300000|2021-10-15 14:15:00|1143.8|1143.4|1141.4|1141|1145|1144.6|1140.8|1140.4|96083
1634307600000|2021-10-15 14:20:00|1141.8|1140.8|1139.8|1139.4|1142.4|1142|1139.8|1139.4|53406
1634307900000|2021-10-15 14:25:00|1139.6|1139.2|1136.8|1136.4|1140.2|1139.8|1136.2|1135.8|97672
1634308200000|2021-10-15 14:30:00|1137|1136.2|1139.8|1139.4|1139.8|1139.4|1136.8|1136.2|64992
1634308500000|2021-10-15 14:35:00|1139.6|1139.2|1138.6|1138.2|1139.8|1139.2|1137|1136.6|73705
1634308800000|2021-10-15 14:40:00|1138.8|1138.4|1139.6|1139|1139.6|1139.4|1138|1137.6|49238
1634309100000|2021-10-15 14:45:00|1139.4|1138.8|1138.4|1138|1139.8|1139.4|1138.2|1137.8|46798
1634309400000|2021-10-15 14:50:00|1138.2|1137.8|1136.4|1136|1138.6|1138.4|1136.2|1135.8|54225
1634309700000|2021-10-15 14:55:00|1136.6|1136.2|1136.8|1136.6|1137.6|1137.2|1136.6|1136.2|25355
1634310000000|2021-10-15 15:00:00|1137|1136.4|1135.8|1135.4|1137.4|1137.2|1135.4|1135.2|84136
1634310300000|2021-10-15 15:05:00|1136|1135.6|1138.2|1137.8|1138.4|1138|1135.8|1135.4|43025
1634310600000|2021-10-15 15:10:00|1138.4|1138|1138|1137.4|1138.4|1138.2|1137.4|1136.8|37129
1634310900000|2021-10-15 15:15:00|1137.8|1137.6|1139.6|1139.2|1139.8|1139.2|1137.2|1136.8|55705
1634311200000|2021-10-15 15:20:00|1139.4|1139.4|1140.2|1139.8|1141|1140.8|1139.2|1138.8|89414
1634311500000|2021-10-15 15:25:00|1140.4|1140|1139.6|1139.2|1140.8|1140.6|1139|1138.6|130079
1634540400000|2021-10-18 07:00:00|1147|1146.4|1147.6|1146.8|1148|1147|1145|1144|75549
1634540700000|2021-10-18 07:05:00|1147.8|1146.6|1154|1153.4|1155|1154.2|1147.4|1146.6|310732
1634541000000|2021-10-18 07:10:00|1153.6|1153.2|1157.6|1157|1158.4|1158|1153.6|1153.2|116977
1634541300000|2021-10-18 07:15:00|1157.8|1157.2|1155|1154.2|1159.2|1158.8|1154.2|1153.8|163867
1634541600000|2021-10-18 07:20:00|1155.2|1154.4|1153.2|1152.6|1155.8|1155.4|1152.6|1152|63305
1634541900000|2021-10-18 07:25:00|1153|1152.8|1152|1151.6|1154.8|1154.2|1151.4|1151|47837
1634542200000|2021-10-18 07:30:00|1152.2|1151.8|1152.4|1152.2|1153.4|1153.2|1151.2|1150.8|23638
1634542500000|2021-10-18 07:35:00|1152.6|1152.4|1153.6|1153.2|1153.8|1153.4|1151.6|1151.2|51694
1634542800000|2021-10-18 07:40:00|1153.8|1153|1152|1151.6|1155|1154.6|1151.8|1151.4|85051
1634543100000|2021-10-18 07:45:00|1151.8|1151|1151|1150.6|1152.8|1152.2|1150.6|1150.4|111607
1634543400000|2021-10-18 07:50:00|1151.2|1150.8|1153.6|1153.4|1153.6|1153.4|1150.4|1149.8|127717
1634543700000|2021-10-18 07:55:00|1153.4|1153.2|1152.6|1152.4|1153.6|1153.2|1152.2|1152|73689
1634544000000|2021-10-18 08:00:00|1152.8|1152.2|1153|1152.6|1153.4|1153|1152|1151.6|37114
1634544300000|2021-10-18 08:05:00|1152.8|1152.4|1155.6|1155.2|1155.6|1155.2|1152.2|1152|129907
1634544600000|2021-10-18 08:10:00|1155.8|1155.4|1156|1155.6|1157|1156.6|1155.2|1154.8|95788
1634544900000|2021-10-18 08:15:00|1156.2|1155.8|1158.8|1158.4|1158.8|1158.6|1156.2|1155.8|87114
1634545200000|2021-10-18 08:20:00|1158.6|1158.6|1160.8|1160.4|1161.2|1161|1158.6|1158.6|270261
1634545500000|2021-10-18 08:25:00|1161|1160.6|1160.6|1160.2|1163.8|1163.4|1160.2|1160|96841
1634545800000|2021-10-18 08:30:00|1160.8|1160.4|1160.2|1159.6|1162|1161.4|1159|1158.6|53869
1634546100000|2021-10-18 08:35:00|1160.4|1159.8|1161.4|1160.8|1162|1161.8|1159.8|1159.6|40396
1634546400000|2021-10-18 08:40:00|1161.6|1161|1162|1161.6|1163.6|1163.2|1161|1160.8|109736
1634546700000|2021-10-18 08:45:00|1161.8|1161.4|1158.2|1158|1163|1162.6|1158.2|1157.8|134786
1634547000000|2021-10-18 08:50:00|1158.4|1158.2|1159.8|1159.4|1160.8|1160.2|1157|1156.4|39759
1634547300000|2021-10-18 08:55:00|1159.6|1159|1158.8|1158.6|1160|1159.6|1158.6|1158.4|23828
1634547600000|2021-10-18 09:00:00|1158.6|1158.4|1156.6|1156.2|1159.4|1159|1156.4|1156|39267
1634547900000|2021-10-18 09:05:00|1156.8|1156.4|1159.4|1159|1159.8|1159.4|1156.4|1156|61747
1634548200000|2021-10-18 09:10:00|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1158.2|1157.8|18573
1634548500000|2021-10-18 09:15:00|1159.4|1159|1159.2|1158.8|1159.8|1159.4|1158.6|1158.2|22365
1634548800000|2021-10-18 09:20:00|1159|1158.6|1159|1158.6|1159.6|1159.2|1158.2|1158|29144
1634549100000|2021-10-18 09:25:00|1158.8|1158.4|1158.4|1158|1159|1158.6|1158|1157.6|26180
1634549400000|2021-10-18 09:30:00|1158.2|1157.8|1155.6|1155.4|1158.2|1158|1155|1154.8|32677
1634549700000|2021-10-18 09:35:00|1155.4|1155.2|1151.2|1151|1155.6|1155.4|1151.2|1151|119532
1634550000000|2021-10-18 09:40:00|1151|1150.8|1150.8|1150.4|1151.4|1151|1149.8|1149.4|41073
1634550300000|2021-10-18 09:45:00|1151|1150.6|1150.6|1150.2|1151.8|1151.6|1150.4|1150|41645
1634550600000|2021-10-18 09:50:00|1150.8|1150.4|1150.2|1149.8|1151.4|1151.2|1150|1149.6|40190
1634550900000|2021-10-18 09:55:00|1150|1149.6|1150.4|1150|1152|1151.4|1149.8|1149.6|18304
1634551200000|2021-10-18 10:00:00|1150.2|1150.2|1151.4|1150.8|1152|1151.6|1149.2|1148.8|130840
1634551500000|2021-10-18 10:05:00|1151.2|1151|1153.4|1153.2|1153.4|1153.2|1150.8|1150.4|22378
1634551800000|2021-10-18 10:10:00|1153.2|1153|1151.4|1151|1154.4|1154|1151.4|1151|45080
1634552100000|2021-10-18 10:15:00|1151.6|1151.2|1152|1151.6|1152|1151.6|1150.6|1150.4|38635
1634552400000|2021-10-18 10:20:00|1152.2|1151.8|1151.8|1151.2|1153|1152.6|1151.6|1151.2|17007
1634552700000|2021-10-18 10:25:00|1151.6|1151.4|1152|1151.6|1152.2|1152|1151.4|1151.2|5344
1634553000000|2021-10-18 10:30:00|1151.8|1151.4|1153.4|1153|1153.6|1153.4|1151.8|1151.4|43955
1634553300000|2021-10-18 10:35:00|1153.6|1152.8|1153.2|1152.8|1153.8|1153.6|1152.4|1152.2|19209
1634553600000|2021-10-18 10:40:00|1153|1152.6|1154.8|1154.4|1155.6|1155|1152.8|1152.6|68416
1634553900000|2021-10-18 10:45:00|1154.6|1154.2|1153|1152.6|1154.8|1154.4|1152.8|1152.4|34370
1634554200000|2021-10-18 10:50:00|1152.8|1152.4|1152.6|1152.4|1153.2|1152.8|1152.2|1151.8|22797
1634554500000|2021-10-18 10:55:00|1152.8|1152.6|1154|1153.6|1154.4|1154|1152.2|1152|16252
1634554800000|2021-10-18 11:00:00|1154.2|1153.4|1154.2|1153.8|1154.8|1154|1152.8|1152.4|36708
1634555100000|2021-10-18 11:05:00|1154|1153.6|1153.4|1153|1154|1153.6|1152.8|1152.2|41020
1634555400000|2021-10-18 11:10:00|1153.2|1152.6|1151.2|1150.8|1153.2|1152.8|1150.4|1150.2|88653
1634555700000|2021-10-18 11:15:00|1151|1151|1152|1151.8|1152.4|1152|1150.8|1150.4|22001
1634556000000|2021-10-18 11:20:00|1151.8|1151.6|1153.8|1153.2|1153.8|1153.4|1151.2|1150.8|15839
1634556300000|2021-10-18 11:25:00|1153.6|1153.4|1155|1154.6|1155.2|1154.8|1152.6|1152.4|16545
1634556600000|2021-10-18 11:30:00|1154.8|1154.4|1154.4|1154.2|1155.4|1155.2|1153.8|1153.4|27235
1634556900000|2021-10-18 11:35:00|1154.6|1154|1154|1153.6|1154.6|1154.4|1153.4|1153|71367
1634557200000|2021-10-18 11:40:00|1153.8|1153.4|1152.8|1152.4|1154.2|1153.8|1152.6|1152.2|7168
1634557500000|2021-10-18 11:45:00|1152.6|1152.2|1152|1151.8|1152.8|1152.6|1152|1151.6|9980
1634557800000|2021-10-18 11:50:00|1151.8|1151.6|1153|1152.6|1153.4|1153|1151.8|1151.4|16758
1634558100000|2021-10-18 11:55:00|1153.2|1152.8|1151.8|1151.6|1153.4|1153|1151.8|1151.4|34472
1634558400000|2021-10-18 12:00:00|1151.6|1151.4|1148.8|1148.2|1151.8|1151.4|1148|1147.8|71559
1634558700000|2021-10-18 12:05:00|1148.6|1148.4|1148.6|1148.2|1149.2|1148.8|1148|1147.6|19777
1634559000000|2021-10-18 12:10:00|1148.4|1148|1146.6|1146.2|1148.6|1148.2|1146.4|1146.2|20326
1634559300000|2021-10-18 12:15:00|1146.8|1146.4|1148|1147.4|1148.8|1148.4|1146|1145.8|22229
1634559600000|2021-10-18 12:20:00|1147.8|1147.2|1146.8|1146.4|1147.8|1147.4|1146.4|1146|44095
1634559900000|2021-10-18 12:25:00|1146.6|1146.2|1148.8|1148.4|1149.4|1149.2|1146.6|1146.2|52255
1634560200000|2021-10-18 12:30:00|1148.6|1148.6|1148.2|1147.8|1148.8|1148.6|1147.6|1147.2|18495
1634560500000|2021-10-18 12:35:00|1148|1148|1147.8|1147.6|1148.6|1148.2|1147.4|1147|30131
1634560800000|2021-10-18 12:40:00|1148|1147.4|1148|1147.6|1148.6|1148.2|1147.6|1147.2|36642
1634561100000|2021-10-18 12:45:00|1148.2|1147.8|1148.8|1148.4|1149|1148.8|1147.6|1147.2|17976
1634561400000|2021-10-18 12:50:00|1149|1148.6|1146.6|1146.2|1149|1148.8|1146|1145.6|32205
1634561700000|2021-10-18 12:55:00|1146.4|1146|1146.6|1146.2|1147.2|1146.8|1146|1145.6|27356
1634562000000|2021-10-18 13:00:00|1146.4|1146|1147.4|1147.2|1147.6|1147.2|1146|1145.6|15978
1634562300000|2021-10-18 13:05:00|1147.2|1147|1145.6|1145.2|1147.2|1147.2|1145.4|1145|9972
1634562600000|2021-10-18 13:10:00|1145.8|1145.4|1144.4|1144|1145.8|1145.6|1144|1143.6|37343
1634562900000|2021-10-18 13:15:00|1144.2|1143.8|1144.6|1144.4|1144.6|1144.4|1143.2|1142.8|16748
1634563200000|2021-10-18 13:20:00|1144.8|1144.6|1145.4|1145.2|1145.8|1145.6|1144.6|1144.4|26033
1634563500000|2021-10-18 13:25:00|1145.6|1145|1146.4|1146|1148|1147.6|1145.2|1144.8|59599
1634563800000|2021-10-18 13:30:00|1146.6|1146.2|1146.2|1145.8|1146.8|1146.6|1144.2|1143.8|169391
1634564100000|2021-10-18 13:35:00|1146|1146|1145.8|1145.4|1146.4|1146|1144.2|1144|36555
1634564400000|2021-10-18 13:40:00|1145.6|1145.2|1150.2|1150|1150.4|1150|1145.4|1145|106238
1634564700000|2021-10-18 13:45:00|1150.4|1149.8|1151.2|1150.8|1152.4|1151.8|1149.6|1149.2|75303
1634565000000|2021-10-18 13:50:00|1151.4|1150.6|1148.6|1148.2|1151.4|1150.8|1148|1147.6|38002
1634565300000|2021-10-18 13:55:00|1148.4|1148|1149.6|1149.2|1149.8|1149.4|1147.6|1147.4|42177
1634565600000|2021-10-18 14:00:00|1149.8|1149.4|1150.4|1150|1151.6|1151.2|1149.4|1148.8|28962
1634565900000|2021-10-18 14:05:00|1150.6|1150.2|1148.4|1147.8|1151.2|1150.8|1148|1147.6|66147
1634566200000|2021-10-18 14:10:00|1148.2|1147.6|1148.8|1148.6|1149.2|1148.8|1147.6|1147.4|62546
1634566500000|2021-10-18 14:15:00|1148.6|1148.4|1145.4|1145|1148.8|1148.6|1144.6|1144.4|92618
1634566800000|2021-10-18 14:20:00|1145.2|1144.8|1146|1145.6|1146|1145.8|1144.6|1144.2|14065
1634567100000|2021-10-18 14:25:00|1145.8|1145.8|1146.8|1146.4|1147.2|1147|1145.2|1144.8|33359
1634567400000|2021-10-18 14:30:00|1146.6|1146.6|1146|1145.6|1147|1146.6|1145.6|1145.2|18067
1634567700000|2021-10-18 14:35:00|1146.2|1145.8|1144.6|1144.2|1146.2|1145.8|1143.4|1143|85164
1634568000000|2021-10-18 14:40:00|1144.4|1144|1147|1146.6|1147.2|1146.8|1143.6|1143|22059
1634568300000|2021-10-18 14:45:00|1146.8|1146.4|1147|1146.6|1147.6|1147.2|1146.6|1146|9900
1634568600000|2021-10-18 14:50:00|1146.8|1146.4|1144.8|1144.6|1146.8|1146.4|1144.6|1144.2|43640
1634568900000|2021-10-18 14:55:00|1144.6|1144.4|1144.8|1144.6|1145.2|1145|1144|1143.6|29103
1634569200000|2021-10-18 15:00:00|1145|1144.8|1144|1143.8|1145|1144.8|1144|1143.8|38809
1634569500000|2021-10-18 15:05:00|1144.2|1144|1145.4|1145.2|1146|1145.6|1143.6|1143.2|77964
1634569800000|2021-10-18 15:10:00|1145.2|1145|1145.6|1145.2|1145.8|1145.4|1144.4|1144|32272
1634570100000|2021-10-18 15:15:00|1145.4|1145|1145.2|1145|1146.2|1145.8|1145|1144.8|55659
1634570400000|2021-10-18 15:20:00|1145|1144.8|1145.6|1145.4|1146.6|1146.4|1145|1144.6|93490
1634570700000|2021-10-18 15:25:00|1145.4|1145.2|1145|1144.4|1146|1145.6|1144.4|1144|102277
1634626800000|2021-10-19 07:00:00|1143|1141|1142.6|1141.6|1146|1144.8|1140|1139|38265
1634627100000|2021-10-19 07:05:00|1142.4|1141.4|1140.6|1139.6|1148.2|1147.2|1139.4|1138.8|141166
1634627400000|2021-10-19 07:10:00|1140.8|1139.8|1142|1141.4|1142|1141.4|1138.2|1137.6|115092
1634627700000|2021-10-19 07:15:00|1141.8|1141.2|1143.6|1143|1143.6|1143|1139.8|1139.6|58008
1634628000000|2021-10-19 07:20:00|1143.4|1143.2|1142.2|1141.6|1144.4|1143.8|1140.6|1140.2|53868
1634628300000|2021-10-19 07:25:00|1142.4|1141.8|1144.2|1143.6|1144.8|1144.6|1141.8|1141.2|55004
1634628600000|2021-10-19 07:30:00|1144.4|1143.8|1143.6|1143.2|1144.8|1144.6|1142.4|1142.2|24210
1634628900000|2021-10-19 07:35:00|1143.8|1143.4|1144.6|1144.2|1144.8|1144.4|1142.6|1142.2|14136
1634629200000|2021-10-19 07:40:00|1144.4|1144|1142.8|1142.4|1145|1144.6|1142.6|1142.2|6593
1634629500000|2021-10-19 07:45:00|1142.6|1142.2|1142.4|1141.8|1143|1142.8|1141.6|1141.2|28067
1634629800000|2021-10-19 07:50:00|1142.2|1142|1142|1141.6|1142.6|1142.2|1141|1140.6|10946
1634630100000|2021-10-19 07:55:00|1142.2|1141.4|1143.8|1143.4|1144.4|1143.8|1141.8|1141.4|11089
1634630400000|2021-10-19 08:00:00|1143.6|1143.2|1143|1142.4|1144.4|1144|1140.6|1140.2|167874
1634630700000|2021-10-19 08:05:00|1142.8|1142.2|1144.6|1144.2|1145.4|1145|1142.6|1142.2|21692
1634631000000|2021-10-19 08:10:00|1144.4|1144|1144.8|1144.4|1145.2|1144.8|1143.6|1143.4|11536
1634631300000|2021-10-19 08:15:00|1145|1144.6|1145|1144.6|1146.2|1145.8|1144.4|1144.2|17337
1634631600000|2021-10-19 08:20:00|1145.2|1144.8|1145.6|1145.2|1145.6|1145.4|1144.6|1144.4|125264
1634631900000|2021-10-19 08:25:00|1145.4|1145.4|1145|1144.8|1145.6|1145.4|1144.4|1144.2|21062
1634632200000|2021-10-19 08:30:00|1145.2|1145|1146.4|1146|1146.6|1146.2|1144.4|1144|44339
1634632500000|2021-10-19 08:35:00|1146.6|1146.2|1148|1147.6|1149|1148.6|1146|1145.6|22004
1634632800000|2021-10-19 08:40:00|1147.8|1147.4|1148|1147.6|1148.8|1148.4|1147.4|1147|8332
1634633100000|2021-10-19 08:45:00|1147.8|1147.4|1152|1151.6|1152.2|1151.6|1147.8|1147.4|36530
1634633400000|2021-10-19 08:50:00|1152.2|1151.8|1153.4|1153|1154.6|1154|1152.2|1151.8|22728
1634633700000|2021-10-19 08:55:00|1153.6|1153.2|1153.8|1153.4|1154.2|1153.8|1152.8|1152.6|72129
1634634000000|2021-10-19 09:00:00|1153.6|1153.2|1154.2|1153.8|1155|1154.8|1153.2|1152.8|20673
1634634300000|2021-10-19 09:05:00|1154.4|1154|1152.8|1152.4|1155.8|1155.6|1152.6|1152.4|57547
1634634600000|2021-10-19 09:10:00|1152.6|1152.2|1151.8|1151.4|1152.8|1152.4|1150.8|1150.4|49890
1634634900000|2021-10-19 09:15:00|1151.6|1151.2|1149|1148.6|1151.6|1151.2|1148.8|1148.4|37357
1634635200000|2021-10-19 09:20:00|1148.8|1148.8|1148.8|1148.4|1149.6|1149.4|1148.4|1147.8|33991
1634635500000|2021-10-19 09:25:00|1148.6|1148.6|1148.6|1148|1149.4|1149|1148|1147.6|12557
1634635800000|2021-10-19 09:30:00|1148.4|1148.2|1147.8|1147.4|1148.4|1148.2|1147.2|1147|20418
1634636100000|2021-10-19 09:35:00|1147.6|1147.2|1148.2|1147.8|1148.4|1148.2|1147.4|1147.2|6680
1634636400000|2021-10-19 09:40:00|1148|1147.6|1146.4|1146.2|1148.2|1148|1146.2|1146|11752
1634636700000|2021-10-19 09:45:00|1146.6|1146.4|1148|1147.6|1148.4|1148|1146.2|1146|23708
1634637000000|2021-10-19 09:50:00|1147.8|1147.4|1148.8|1148.6|1148.8|1148.6|1147.4|1147|6127
1634637300000|2021-10-19 09:55:00|1148.6|1148.4|1149.2|1148.8|1149.8|1149.4|1148.4|1148.2|41364
1634637600000|2021-10-19 10:00:00|1149|1148.6|1149|1148.8|1149.6|1149.2|1148.6|1148.4|37342
1634637900000|2021-10-19 10:05:00|1149.2|1149|1149.2|1148.8|1149.6|1149.4|1148.8|1148.4|10092
1634638200000|2021-10-19 10:10:00|1149|1149|1148.8|1148.4|1149.2|1149|1147.6|1147.4|12741
1634638500000|2021-10-19 10:15:00|1148.6|1148.2|1148|1147.6|1148.8|1148.4|1147.8|1147.6|12057
1634638800000|2021-10-19 10:20:00|1147.8|1147.8|1148|1147.6|1148.2|1147.8|1147.2|1146.8|12546
1634639100000|2021-10-19 10:25:00|1147.8|1147.4|1147.4|1147.2|1148.2|1147.8|1147.2|1147|31305
1634639400000|2021-10-19 10:30:00|1147.6|1147.6|1150|1149.6|1150.8|1150.4|1147.6|1147.2|245106
1634639700000|2021-10-19 10:35:00|1150.2|1149.8|1150.4|1150|1150.4|1150.2|1149.6|1149.2|6378
1634640000000|2021-10-19 10:40:00|1150.2|1150.2|1149.6|1149.2|1150.4|1150.2|1149.4|1149|14622
1634640300000|2021-10-19 10:45:00|1149.4|1149.4|1149.2|1148.8|1150|1149.6|1149|1148.6|34522
1634640600000|2021-10-19 10:50:00|1149|1148.6|1149.2|1148.8|1149.2|1149|1148.4|1148|22667
1634640900000|2021-10-19 10:55:00|1149.4|1149|1148|1147.6|1149.6|1149.2|1146.8|1146.6|37076
1634641200000|2021-10-19 11:00:00|1147|1145.8|1150|1149.6|1150|1149.8|1147|1145.8|42710
1634641500000|2021-10-19 11:05:00|1149.8|1149.4|1150.4|1150.2|1151.8|1151.4|1149.2|1149|58873
1634641800000|2021-10-19 11:10:00|1150.2|1150|1151|1150.6|1151.8|1151.6|1149.6|1149.4|26512
1634642100000|2021-10-19 11:15:00|1151.2|1150.8|1151.4|1151|1151.6|1151.4|1150.6|1150.2|18440
1634642400000|2021-10-19 11:20:00|1151.2|1150.8|1149.4|1149|1151.2|1150.8|1149.4|1149|4520
1634642700000|2021-10-19 11:25:00|1149.6|1149.2|1150|1149.6|1150.2|1149.8|1149.2|1148.8|12617
1634643000000|2021-10-19 11:30:00|1149.8|1149.8|1147.8|1147.6|1150|1149.8|1147.6|1147|8124
1634643300000|2021-10-19 11:35:00|1148|1147.4|1145.6|1145.2|1148|1147.6|1144.8|1144.4|26889
1634643600000|2021-10-19 11:40:00|1145.4|1145|1145.8|1145.4|1146.4|1146|1145.2|1145|25448
1634643900000|2021-10-19 11:45:00|1146|1145.6|1146.4|1146.2|1147|1146.6|1145.6|1145.2|44054
1634644200000|2021-10-19 11:50:00|1146.2|1146|1146.2|1145.8|1146.6|1146.4|1146|1145.6|15803
1634644500000|2021-10-19 11:55:00|1146|1145.6|1146.6|1146.2|1146.6|1146.2|1144.8|1144.6|20476
1634644800000|2021-10-19 12:00:00|1146.4|1146|1146|1145.6|1146.6|1146.4|1145.2|1144.8|12778
1634645100000|2021-10-19 12:05:00|1145.8|1145.8|1145.6|1145.4|1146.2|1145.8|1145.2|1145|22217
1634645400000|2021-10-19 12:10:00|1145.8|1145.2|1145.8|1145.4|1146.4|1146.2|1145.4|1145|35565
1634645700000|2021-10-19 12:15:00|1146|1145.6|1147.2|1146.8|1147.2|1146.8|1145.6|1145.2|20685
1634646000000|2021-10-19 12:20:00|1147.4|1147|1148.2|1147.8|1149.2|1149|1147.4|1147|12901
1634646300000|2021-10-19 12:25:00|1148.4|1148|1148.4|1148|1148.4|1148.2|1147.4|1147|10108
1634646600000|2021-10-19 12:30:00|1148.2|1148.2|1147.6|1147|1148.4|1148.2|1147|1146.8|21574
1634646900000|2021-10-19 12:35:00|1147.4|1147.2|1148|1147.6|1148|1147.8|1147|1146.6|54384
1634647200000|2021-10-19 12:40:00|1147.8|1147.8|1147.4|1147.2|1149.4|1149.2|1147.4|1147|56673
1634647500000|2021-10-19 12:45:00|1147.2|1147|1148.4|1148|1148.6|1148.2|1147.2|1146.8|21592
1634647800000|2021-10-19 12:50:00|1148.2|1147.8|1147.6|1147.2|1148.8|1148.6|1147.4|1147|6371
1634648100000|2021-10-19 12:55:00|1147.4|1147.4|1147.6|1147.2|1148|1147.6|1147|1146.6|13723
1634648400000|2021-10-19 13:00:00|1147.4|1147.4|1147.4|1147|1147.4|1147.4|1146.4|1146|21204
1634648700000|2021-10-19 13:05:00|1147.6|1147.2|1147.4|1147|1148.4|1148.2|1147|1146.8|42296
1634649000000|2021-10-19 13:10:00|1147.2|1147.2|1148.2|1147.8|1148.6|1148.2|1147.2|1146.8|18351
1634649300000|2021-10-19 13:15:00|1148|1148|1147.2|1146.8|1148.4|1148.2|1146.6|1146.2|21547
1634649600000|2021-10-19 13:20:00|1147.4|1147|1146.4|1146.2|1147.4|1147|1146|1145.6|13196
1634649900000|2021-10-19 13:25:00|1146.2|1146|1144.2|1143.8|1146.8|1146.4|1144|1143.6|36754
1634650200000|2021-10-19 13:30:00|1144.4|1144|1145.6|1145.2|1147|1146.6|1143.8|1143.6|59149
1634650500000|2021-10-19 13:35:00|1145.4|1145.4|1145|1144.4|1146.6|1146.2|1144.8|1144.4|70887
1634650800000|2021-10-19 13:40:00|1144.8|1144.6|1144.8|1144.4|1146.4|1146|1143.4|1143.2|84439
1634651100000|2021-10-19 13:45:00|1145|1144.2|1142.8|1142.4|1145|1144.4|1142|1141.8|53807
1634651400000|2021-10-19 13:50:00|1143|1142.6|1141.6|1141.2|1144|1143.8|1141.2|1141|109025
1634651700000|2021-10-19 13:55:00|1141.8|1141|1142.6|1142.2|1143|1142.8|1141.6|1141|40825
1634652000000|2021-10-19 14:00:00|1142.8|1142.4|1144|1143.6|1144.6|1144.2|1141.6|1141.2|35685
1634652300000|2021-10-19 14:05:00|1144.2|1143.8|1143.4|1142.8|1145|1144.6|1143.2|1142.8|12791
1634652600000|2021-10-19 14:10:00|1143.2|1142.6|1143|1142.6|1144.2|1143.8|1142.6|1142.2|22833
1634652900000|2021-10-19 14:15:00|1143.2|1142.8|1146.6|1146.4|1147.2|1146.8|1143.2|1142.6|21749
1634653200000|2021-10-19 14:20:00|1146.8|1146.2|1142.2|1141.8|1146.8|1146.4|1141.8|1141.4|33498
1634653500000|2021-10-19 14:25:00|1142|1142|1141.2|1140.8|1142.2|1142|1141|1140.6|49571
1634653800000|2021-10-19 14:30:00|1141|1141|1139.8|1139.6|1141.4|1141.2|1139.6|1139.2|44568
1634654100000|2021-10-19 14:35:00|1139.6|1139.4|1140|1139.8|1141|1140.6|1139.4|1139.2|33120
1634654400000|2021-10-19 14:40:00|1139.8|1139.6|1140.6|1140.2|1141.4|1141|1139.8|1139.6|28373
1634654700000|2021-10-19 14:45:00|1140.8|1140.4|1140.2|1139.8|1141.2|1140.8|1140|1139.6|23746
1634655000000|2021-10-19 14:50:00|1140|1140|1140|1139.6|1140.6|1140.2|1139|1138.8|98082
1634655300000|2021-10-19 14:55:00|1139.8|1139.4|1139.8|1139.4|1140.6|1140.2|1139.6|1139.4|16449
1634655600000|2021-10-19 15:00:00|1140|1139.6|1138.6|1138.2|1140.2|1140|1138.4|1138|76441
1634655900000|2021-10-19 15:05:00|1138.8|1138.4|1138.6|1138.2|1139.6|1139.4|1138.4|1138.2|19099
1634656200000|2021-10-19 15:10:00|1138.4|1138|1139.2|1138.8|1139.4|1139.2|1138.2|1138|32587
1634656500000|2021-10-19 15:15:00|1139.4|1139.2|1141.8|1141.4|1142.8|1142.6|1139.4|1139|318038
1634656800000|2021-10-19 15:20:00|1142|1141.6|1141|1140.8|1142.4|1142.2|1141|1140.6|49080
1634657100000|2021-10-19 15:25:00|1141.2|1140.6|1141.4|1141|1141.8|1141.4|1140.8|1140.6|66915
1634713200000|2021-10-20 07:00:00|1148.2|1146.4|1140.4|1139.4|1148.4|1147.2|1137.2|1136.4|21031
1634713500000|2021-10-20 07:05:00|1140.2|1139.2|1138|1137.4|1141.4|1140.6|1138|1137.2|114818
1634713800000|2021-10-20 07:10:00|1137.8|1137.2|1142.6|1141.6|1142.8|1142.2|1136.4|1135.8|65189
1634714100000|2021-10-20 07:15:00|1142.4|1141.8|1141|1140.6|1143.6|1143|1140.6|1140|44711
1634714400000|2021-10-20 07:20:00|1140.8|1140.4|1138.6|1138.2|1141|1140.6|1138.2|1138|108401
1634714700000|2021-10-20 07:25:00|1138.2|1138|1136.8|1136.4|1138.6|1138.2|1135.2|1135|113348
1634715000000|2021-10-20 07:30:00|1137.2|1136.6|1137.2|1136.6|1137.6|1137.2|1134.6|1134.2|68670
1634715300000|2021-10-20 07:35:00|1137|1136.8|1138.2|1137.8|1138.2|1138|1135.6|1135.4|37320
1634715600000|2021-10-20 07:40:00|1138.4|1138|1138.2|1138|1138.6|1138.4|1137.2|1136.8|14158
1634715900000|2021-10-20 07:45:00|1138|1137.8|1135.2|1135|1138|1137.8|1135.2|1135|51262
1634716200000|2021-10-20 07:50:00|1135|1134.8|1134.8|1134.4|1135.8|1135.2|1134|1133.6|84452
1634716500000|2021-10-20 07:55:00|1134.6|1134.2|1131.2|1130.8|1134.6|1134.2|1131|1130.8|105246
1634716800000|2021-10-20 08:00:00|1131|1130.6|1131|1130.6|1131.6|1131.4|1130.4|1130|43243
1634717100000|2021-10-20 08:05:00|1130.8|1130.4|1130.6|1130.2|1131.6|1131.2|1130.2|1130|29553
1634717400000|2021-10-20 08:10:00|1130.4|1130|1130.4|1129.8|1131.6|1131.2|1129.4|1129.2|94872
1634717700000|2021-10-20 08:15:00|1130.6|1130|1129.6|1129.2|1131.4|1131|1128.8|1128.4|56807
1634718000000|2021-10-20 08:20:00|1129.4|1129|1130.4|1130|1130.4|1130|1128|1127.6|39267
1634718300000|2021-10-20 08:25:00|1130.2|1129.8|1129.6|1129.2|1131|1130.6|1129.2|1128.8|26581
1634718600000|2021-10-20 08:30:00|1129.8|1129.4|1130.6|1130.2|1130.6|1130.2|1128.8|1128.4|44154
1634718900000|2021-10-20 08:35:00|1130.4|1130|1130|1129.8|1130.4|1130.2|1128.4|1128|79547
1634719200000|2021-10-20 08:40:00|1130.2|1130|1131.6|1131.2|1131.8|1131.6|1129.4|1129.2|28978
1634719500000|2021-10-20 08:45:00|1131.8|1131.4|1134.4|1134|1134.4|1134|1131.4|1131|39438
1634719800000|2021-10-20 08:50:00|1134.6|1134.2|1133.4|1133|1136|1135.8|1133|1132.4|58050
1634720100000|2021-10-20 08:55:00|1133.2|1133.2|1132.8|1132.4|1134.4|1134|1132.4|1132.2|12673
1634720400000|2021-10-20 09:00:00|1132.6|1132.2|1132.4|1132|1132.8|1132.6|1131.4|1131.2|24650
1634720700000|2021-10-20 09:05:00|1132.2|1131.8|1131.4|1131.2|1132.8|1132.4|1130.4|1130.2|71173
1634721000000|2021-10-20 09:10:00|1131.2|1131|1130|1129.6|1131.6|1131.4|1129.6|1129.4|44229
1634721300000|2021-10-20 09:15:00|1129.8|1129.4|1130.2|1129.8|1130.6|1130.2|1129|1128.8|23970
1634721600000|2021-10-20 09:20:00|1130.4|1130|1129.2|1129|1131|1130.8|1128.8|1128.6|34831
1634721900000|2021-10-20 09:25:00|1129.4|1129.2|1132.2|1132|1132.4|1132|1129.2|1129|34588
1634722200000|2021-10-20 09:30:00|1132|1131.8|1132.2|1131.6|1133|1132.4|1131.2|1130.8|18185
1634722500000|2021-10-20 09:35:00|1132|1131.8|1130.8|1130.4|1132.2|1132|1130.8|1130.4|23898
1634722800000|2021-10-20 09:40:00|1130.6|1130.2|1131.8|1131.4|1131.8|1131.4|1130.6|1130.2|18079
1634723100000|2021-10-20 09:45:00|1131.6|1131.2|1128.8|1128.4|1131.6|1131.2|1128.8|1128.4|21711
1634723400000|2021-10-20 09:50:00|1129|1128.8|1128|1127.8|1129.6|1129.4|1128|1127.6|50246
1634723700000|2021-10-20 09:55:00|1128.2|1128|1128.8|1128.4|1129.2|1128.8|1127.6|1127.4|82693
1634724000000|2021-10-20 10:00:00|1129|1128.6|1128.2|1128|1129.2|1128.8|1128.2|1128|16419
1634724300000|2021-10-20 10:05:00|1128|1127.8|1129|1128.6|1129.2|1128.8|1128|1127.6|24032
1634724600000|2021-10-20 10:10:00|1129.2|1128.8|1130.2|1130|1131|1130.4|1129.2|1128.8|30016
1634724900000|2021-10-20 10:15:00|1130.4|1130.2|1130|1129.6|1131.4|1131|1130|1129.6|10533
1634725200000|2021-10-20 10:20:00|1129.8|1129.8|1128.2|1127.8|1130|1129.8|1127.6|1127.4|29789
1634725500000|2021-10-20 10:25:00|1128.4|1128|1129.8|1129.4|1130.2|1129.8|1128.4|1128|14328
1634725800000|2021-10-20 10:30:00|1130|1129.6|1130.8|1130.4|1131|1130.6|1129.6|1129.2|2351
1634726100000|2021-10-20 10:35:00|1130.6|1130.6|1130.6|1130.2|1131.2|1130.8|1130.2|1130|10522
1634726400000|2021-10-20 10:40:00|1130.4|1130|1131.8|1131.6|1132.4|1132|1130.4|1130|29286
1634726700000|2021-10-20 10:45:00|1132|1131.8|1132.6|1132.2|1132.8|1132.2|1131.6|1131.4|4872
1634727000000|2021-10-20 10:50:00|1132.8|1132|1132.2|1131.8|1132.8|1132.4|1132|1131.4|23829
1634727300000|2021-10-20 10:55:00|1132.4|1132|1132.2|1131.8|1133|1132.8|1131.8|1131.6|18257
1634727600000|2021-10-20 11:00:00|1132.4|1131.6|1132.4|1132|1133|1132.8|1132|1131.6|8512
1634727900000|2021-10-20 11:05:00|1132.2|1131.8|1132.4|1132.2|1133.2|1132.8|1132.2|1131.8|12908
1634728200000|2021-10-20 11:10:00|1132.6|1132|1132.6|1132.4|1132.6|1132.4|1131.4|1131.2|37295
1634728500000|2021-10-20 11:15:00|1132.8|1132.6|1133.8|1133.4|1134.6|1134.2|1132.6|1132.4|11097
1634728800000|2021-10-20 11:20:00|1133.6|1133.2|1132.2|1131.8|1133.8|1133.4|1131.6|1131.2|28001
1634729100000|2021-10-20 11:25:00|1132.4|1132|1132.2|1131.8|1132.8|1132.4|1132|1131.8|5166
1634729400000|2021-10-20 11:30:00|1132|1132|1131.8|1131.6|1132.4|1132|1131.6|1131.4|3492
1634729700000|2021-10-20 11:35:00|1131.6|1131.4|1130.8|1130.6|1131.8|1131.6|1130.8|1130.4|7070
1634730000000|2021-10-20 11:40:00|1131|1130.8|1129.4|1129.2|1131.4|1131|1129.2|1128.8|20307
1634730300000|2021-10-20 11:45:00|1129.2|1129|1128.2|1127.8|1129.4|1129|1127.8|1127.6|14931
1634730600000|2021-10-20 11:50:00|1128|1127.6|1126.4|1126|1128.4|1128.2|1126.2|1126|29438
1634730900000|2021-10-20 11:55:00|1126.6|1126.2|1126.6|1126.4|1127|1126.6|1125.8|1125.4|32538
1634731200000|2021-10-20 12:00:00|1126.4|1126.2|1126.8|1126.4|1127.4|1127|1126|1125.6|28668
1634731500000|2021-10-20 12:05:00|1126.6|1126.2|1125.2|1124.8|1127.4|1127|1124.6|1124.4|29263
1634731800000|2021-10-20 12:10:00|1125|1124.6|1126|1125.6|1126.2|1125.6|1124.6|1124.2|25761
1634732100000|2021-10-20 12:15:00|1126.2|1125.8|1127|1126.6|1127.4|1127|1125.8|1125.6|45516
1634732400000|2021-10-20 12:20:00|1127.2|1126.8|1127.8|1127.4|1128|1127.4|1126.6|1126.2|31437
1634732700000|2021-10-20 12:25:00|1128|1127.6|1128.6|1128.2|1130|1129.8|1128|1127.6|88878
1634733000000|2021-10-20 12:30:00|1128.4|1128.4|1130.2|1129.8|1130.2|1129.8|1128.4|1128|30219
1634733300000|2021-10-20 12:35:00|1130|1129.6|1128.8|1128.6|1130.8|1130.6|1128.8|1128.6|49848
1634733600000|2021-10-20 12:40:00|1128.6|1128.4|1127|1126.8|1128.8|1128.6|1126.8|1126.4|9627
1634733900000|2021-10-20 12:45:00|1126.8|1126.6|1126.6|1126.4|1127|1126.6|1126|1125.4|21085
1634734200000|2021-10-20 12:50:00|1126.4|1126.2|1125.4|1125|1126.6|1126.2|1125|1124.8|62868
1634734500000|2021-10-20 12:55:00|1125.2|1124.8|1125.2|1124.8|1126.4|1126.2|1124.6|1124.4|19884
1634734800000|2021-10-20 13:00:00|1125.4|1125|1125|1124.6|1125.8|1125.6|1123.6|1123.4|57664
1634735100000|2021-10-20 13:05:00|1125.2|1124.4|1125|1124.6|1125.8|1125.4|1124.6|1124|17304
1634735400000|2021-10-20 13:10:00|1124.8|1124.4|1125.6|1125.2|1126|1125.6|1124.4|1124.2|43783
1634735700000|2021-10-20 13:15:00|1125.8|1125.4|1126.4|1126|1126.6|1126.4|1125.8|1125.4|19381
1634736000000|2021-10-20 13:20:00|1126.2|1125.8|1128|1127.4|1129|1128.6|1126.2|1125.8|53615
1634736300000|2021-10-20 13:25:00|1127.8|1127.6|1128.8|1128.4|1128.8|1128.4|1127.2|1126.8|38827
1634736600000|2021-10-20 13:30:00|1128.6|1128.2|1127.4|1127.2|1129.6|1129.2|1126.4|1126|110231
1634736900000|2021-10-20 13:35:00|1127.6|1127|1123.4|1123|1127.6|1127.4|1123.2|1123|139757
1634737200000|2021-10-20 13:40:00|1123.2|1122.8|1124.2|1123.8|1125.8|1125.4|1122.6|1122.2|69818
1634737500000|2021-10-20 13:45:00|1124.4|1124|1125.4|1125|1127|1126.6|1123.8|1123.6|141446
1634737800000|2021-10-20 13:50:00|1125.2|1124.8|1128.2|1127.8|1128.6|1128.2|1124.4|1124|73851
1634738100000|2021-10-20 13:55:00|1128.4|1128|1127.8|1127.4|1129.6|1129.2|1127.4|1127.2|46367
1634738400000|2021-10-20 14:00:00|1127.6|1127.2|1128.6|1128|1131|1130.6|1127.6|1127.2|38200
1634738700000|2021-10-20 14:05:00|1128.8|1128.2|1131.4|1130.8|1131.4|1131|1128.2|1128|22691
1634739000000|2021-10-20 14:10:00|1131.2|1131|1133.6|1133.4|1134.4|1134|1131.2|1130.8|49149
1634739300000|2021-10-20 14:15:00|1133.8|1133.6|1133|1132.6|1134|1133.8|1132.4|1132.2|22465
1634739600000|2021-10-20 14:20:00|1132.8|1132.4|1135|1134.8|1135.8|1135.6|1132.8|1132.4|38571
1634739900000|2021-10-20 14:25:00|1135.2|1135|1134.8|1134.6|1135.6|1135.4|1134.4|1134.2|19076
1634740200000|2021-10-20 14:30:00|1135.2|1134.8|1137|1136.6|1137|1136.6|1135|1134.6|31481
1634740500000|2021-10-20 14:35:00|1136.8|1136.4|1144.4|1144|1149|1148.4|1136.2|1136|841379
1634740800000|2021-10-20 14:40:00|1144.6|1144.2|1147.4|1146.8|1149|1148.6|1144.4|1144|383731
1634741100000|2021-10-20 14:45:00|1147.2|1147|1152.6|1152.2|1152.6|1152.2|1147|1147|328039
1634741400000|2021-10-20 14:50:00|1152.4|1152|1150.8|1150.4|1153.4|1153|1150.4|1150|178458
1634741700000|2021-10-20 14:55:00|1150.6|1150.2|1153.8|1153.4|1153.8|1153.4|1149.2|1149|88260
1634742000000|2021-10-20 15:00:00|1154|1153.6|1151.2|1151|1154.8|1154.4|1151.2|1151|120119
1634742300000|2021-10-20 15:05:00|1151.4|1150.8|1150.2|1150|1151.6|1151.4|1149.4|1149.2|95254
1634742600000|2021-10-20 15:10:00|1150.4|1150.2|1151.4|1151.2|1152.4|1152.2|1149.6|1149.2|72894
1634742900000|2021-10-20 15:15:00|1151.6|1151|1150.6|1150.4|1152|1151.8|1149.2|1149|56706
1634743200000|2021-10-20 15:20:00|1150.8|1150.2|1148.8|1148.4|1150.8|1150.6|1148.4|1148.2|76939
1634743500000|2021-10-20 15:25:00|1148.6|1148.6|1149.6|1149.2|1149.6|1149.2|1148.2|1147.8|89329
1634799600000|2021-10-21 07:00:00|1150|1149|1142.8|1142|1150|1149.2|1139.4|1138.6|93882
1634799900000|2021-10-21 07:05:00|1143|1141.8|1141.4|1141|1143|1142.2|1138.2|1138|164575
1634800200000|2021-10-21 07:10:00|1141.2|1140.8|1139|1138.8|1142.8|1142.2|1138.8|1138.2|125955
1634800500000|2021-10-21 07:15:00|1138.8|1138.6|1139.6|1139.2|1141.2|1140.8|1137.4|1137|177801
1634800800000|2021-10-21 07:20:00|1139.8|1139.4|1135.4|1135|1140.4|1139.8|1135.2|1134.8|139150
1634801100000|2021-10-21 07:25:00|1135.6|1135.2|1137|1136.2|1137.6|1137.2|1134.2|1133.8|97394
1634801400000|2021-10-21 07:30:00|1137.2|1136.4|1140|1139.6|1140.2|1139.6|1136.4|1136|117417
1634801700000|2021-10-21 07:35:00|1139.8|1139.4|1137.6|1137.2|1139.8|1139.4|1136.2|1136|102669
1634802000000|2021-10-21 07:40:00|1137.8|1137.4|1138.4|1138|1139|1138.6|1137.2|1136.6|42342
1634802300000|2021-10-21 07:45:00|1138.2|1137.8|1136|1135.6|1138.2|1138|1135.8|1135.6|51611
1634802600000|2021-10-21 07:50:00|1136.2|1135.8|1135.4|1135|1136.6|1136.4|1133.6|1133.4|83863
1634802900000|2021-10-21 07:55:00|1135.6|1135.2|1138.2|1137.8|1139.2|1139|1135.4|1135|50742
1634803200000|2021-10-21 08:00:00|1138.4|1138|1136.8|1136.6|1140.4|1140.2|1136.8|1136.4|67223
1634803500000|2021-10-21 08:05:00|1137|1136.4|1136|1135.6|1137.8|1137.6|1135|1134.6|76835
1634803800000|2021-10-21 08:10:00|1135.8|1135.4|1137.6|1137.2|1138.8|1138.6|1135.6|1135.4|44137
1634804100000|2021-10-21 08:15:00|1137.8|1137.4|1137|1136.6|1138.8|1138.6|1136.6|1136.4|43023
1634804400000|2021-10-21 08:20:00|1136.8|1136.8|1138.6|1138.2|1139|1138.6|1136.6|1136.4|20330
1634804700000|2021-10-21 08:25:00|1138.8|1138.4|1137.2|1136.8|1139|1138.6|1137|1136.8|24303
1634805000000|2021-10-21 08:30:00|1137|1136.6|1134.6|1134.4|1137|1136.6|1134|1133.6|42039
1634805300000|2021-10-21 08:35:00|1134.8|1134.2|1135|1134.6|1135.8|1135.6|1134.2|1133.8|54060
1634805600000|2021-10-21 08:40:00|1134.8|1134.4|1137|1136.6|1137|1136.6|1134.4|1134.2|51072
1634805900000|2021-10-21 08:45:00|1137.2|1136.8|1136.2|1135.6|1137.6|1137.2|1135.6|1135.2|21457
1634806200000|2021-10-21 08:50:00|1136|1135.8|1134.8|1134.4|1136.2|1135.8|1134.8|1134.4|30774
1634806500000|2021-10-21 08:55:00|1135|1134.6|1134.4|1134.2|1135|1134.8|1133.8|1133.4|34578
1634806800000|2021-10-21 09:00:00|1134.6|1134|1134|1133.6|1134.8|1134.6|1133.8|1133.2|25649
1634807100000|2021-10-21 09:05:00|1133.8|1133.4|1130.8|1130.4|1133.8|1133.4|1130.6|1130.2|71510
1634807400000|2021-10-21 09:10:00|1131|1130.6|1130.4|1130|1131|1130.8|1129.6|1129.2|62351
1634807700000|2021-10-21 09:15:00|1130.2|1129.8|1130.6|1130|1131|1130.8|1130|1129.4|28628
1634808000000|2021-10-21 09:20:00|1130.4|1130.2|1130|1129.6|1131|1130.8|1129.8|1129.6|45976
1634808300000|2021-10-21 09:25:00|1130.2|1129.8|1130|1129.6|1130.2|1130|1128.6|1128.2|96955
1634808600000|2021-10-21 09:30:00|1129.8|1129.8|1132.6|1132.2|1133|1132.6|1129.6|1129.4|52157
1634808900000|2021-10-21 09:35:00|1132.4|1132|1132.2|1132|1133.2|1132.8|1131.8|1131.6|16827
1634809200000|2021-10-21 09:40:00|1132.4|1132.2|1131.6|1131.4|1132.4|1132.2|1131.4|1131.2|35516
1634809500000|2021-10-21 09:45:00|1131.8|1131.6|1132|1131.8|1132.2|1132|1130.8|1130.4|49342
1634809800000|2021-10-21 09:50:00|1132.2|1132|1132.8|1132.4|1133.2|1133|1131.8|1131.4|36006
1634810100000|2021-10-21 09:55:00|1133|1132.6|1135.8|1135.4|1137|1136.6|1133|1132.6|127066
1634810400000|2021-10-21 10:00:00|1136|1135.6|1138.2|1138|1138.4|1138.2|1135.8|1135.4|64663
1634810700000|2021-10-21 10:05:00|1138.4|1138.2|1137.4|1137|1138.8|1138.4|1136.4|1136.2|212720
1634811000000|2021-10-21 10:10:00|1137.2|1137.2|1136|1135.8|1138|1137.6|1135.8|1135.6|20169
1634811300000|2021-10-21 10:15:00|1136.2|1135.6|1135|1134.6|1136.2|1135.6|1134.8|1134.2|48105
1634811600000|2021-10-21 10:20:00|1134.8|1134.4|1135.4|1134.8|1136|1135.8|1134.6|1134.4|54526
1634811900000|2021-10-21 10:25:00|1135.2|1135|1133.4|1133.2|1135.6|1135.2|1133.4|1133|26523
1634812200000|2021-10-21 10:30:00|1133.6|1133.4|1135.2|1135|1135.2|1135|1133.6|1133.2|36891
1634812500000|2021-10-21 10:35:00|1135.4|1135.2|1139.6|1139|1139.8|1139.4|1135.4|1135.2|53613
1634812800000|2021-10-21 10:40:00|1139.4|1138.8|1139.2|1139|1139.4|1139|1137.4|1137|25337
1634813100000|2021-10-21 10:45:00|1139.4|1139.2|1141.2|1140.8|1141.8|1141.4|1139.4|1139.2|53363
1634813400000|2021-10-21 10:50:00|1141.4|1141|1140.4|1140.2|1141.4|1141.2|1139.8|1139.6|25029
1634813700000|2021-10-21 10:55:00|1140.6|1140.4|1142.2|1142|1142.4|1142|1140.6|1140.4|40587
1634814000000|2021-10-21 11:00:00|1142|1141.4|1142.4|1142|1142.4|1142.2|1141.6|1141.2|17347
1634814300000|2021-10-21 11:05:00|1142.2|1142.2|1142.6|1142.4|1142.8|1142.4|1141.4|1141|34724
1634814600000|2021-10-21 11:10:00|1142.8|1142.6|1144.2|1144|1144.4|1144.2|1142.8|1142.6|43788
1634814900000|2021-10-21 11:15:00|1144.4|1144.2|1143.6|1143.4|1145|1144.6|1143.2|1142.8|74271
1634815200000|2021-10-21 11:20:00|1143.8|1143.6|1147.2|1146.8|1147.4|1147.2|1143.8|1143.6|93946
1634815500000|2021-10-21 11:25:00|1147|1147|1148.4|1148.2|1149|1148.6|1147|1146.8|133015
1634815800000|2021-10-21 11:30:00|1148.6|1148.4|1148|1147.8|1149.2|1148.8|1147.8|1147.4|34036
1634816100000|2021-10-21 11:35:00|1148.2|1148|1151|1150.6|1151|1150.6|1148.2|1147.8|86892
1634816400000|2021-10-21 11:40:00|1150.8|1150.8|1153.8|1153.4|1154|1153.8|1150.8|1150.6|146387
1634816700000|2021-10-21 11:45:00|1154|1153.6|1157|1156.8|1157.6|1157|1153.8|1153.6|70534
1634817000000|2021-10-21 11:50:00|1156.8|1156.6|1157|1156.6|1157.4|1157|1155.6|1155.4|37492
1634817300000|2021-10-21 11:55:00|1156.8|1156.4|1158|1157.8|1158|1157.8|1154.6|1154.4|156870
1634817600000|2021-10-21 12:00:00|1158.2|1158|1158.6|1158.4|1158.6|1158.4|1156.8|1156.6|76122
1634817900000|2021-10-21 12:05:00|1158.4|1158.2|1159.4|1159|1159.8|1159.6|1158|1157.6|69791
1634818200000|2021-10-21 12:10:00|1159.2|1158.8|1160.4|1160|1160.4|1160.2|1158.2|1158|202713
1634818500000|2021-10-21 12:15:00|1160.2|1159.8|1158.2|1157.8|1161|1160.6|1157.4|1157|83600
1634818800000|2021-10-21 12:20:00|1157.8|1157.6|1156.6|1156.4|1157.8|1157.6|1155.6|1155.4|84208
1634819100000|2021-10-21 12:25:00|1156.4|1156.2|1154.2|1153.8|1156.6|1156.4|1154|1153.6|31859
1634819400000|2021-10-21 12:30:00|1154.4|1154|1153.2|1153|1155.2|1154.6|1152.8|1152.4|79981
1634819700000|2021-10-21 12:35:00|1153|1152.8|1151|1150.6|1153|1152.8|1150.2|1150|82081
1634820000000|2021-10-21 12:40:00|1150.8|1150.4|1153.6|1153.2|1153.8|1153.6|1150.2|1150|34497
1634820300000|2021-10-21 12:45:00|1153.4|1153|1155.2|1154.6|1156|1155.8|1153.2|1152.8|52562
1634820600000|2021-10-21 12:50:00|1155|1154.4|1151.2|1151|1155|1154.4|1151.2|1150.8|17411
1634820900000|2021-10-21 12:55:00|1151.4|1150.8|1153.8|1153.4|1154.2|1154|1151.2|1150.8|55841
1634821200000|2021-10-21 13:00:00|1153.6|1153.2|1154.4|1154.2|1154.4|1154.2|1152.4|1152|38237
1634821500000|2021-10-21 13:05:00|1154.6|1154.4|1157|1156.6|1157|1156.8|1154.6|1154.4|100896
1634821800000|2021-10-21 13:10:00|1156.8|1156.8|1157.4|1157|1159|1158.6|1156.8|1156.6|86630
1634822100000|2021-10-21 13:15:00|1157.6|1157.2|1156.2|1155.8|1157.8|1157.4|1155.2|1155|26770
1634822400000|2021-10-21 13:20:00|1156|1155.6|1159.2|1159|1159.6|1159.4|1156|1155.6|87268
1634822700000|2021-10-21 13:25:00|1159|1158.8|1159.4|1159|1159.6|1159.2|1158.2|1158|16732
1634823000000|2021-10-21 13:30:00|1159.2|1158.8|1161|1160.6|1162|1161.8|1157.2|1156.8|260865
1634823300000|2021-10-21 13:35:00|1160.8|1160.4|1162.2|1161.8|1163.8|1163.4|1160.2|1159.8|143449
1634823600000|2021-10-21 13:40:00|1162|1162|1164|1163.6|1164|1163.6|1161.6|1161.2|83384
1634823900000|2021-10-21 13:45:00|1164.2|1163.8|1165.2|1164.8|1166.6|1166.4|1163.4|1163|187701
1634824200000|2021-10-21 13:50:00|1165.4|1165|1166.8|1166.4|1167.6|1167.4|1165.4|1165|197561
1634824500000|2021-10-21 13:55:00|1166.6|1166.2|1166.8|1166.4|1167.6|1167.2|1165|1164.8|128043
1634824800000|2021-10-21 14:00:00|1166.6|1166.6|1165.6|1165.4|1167.4|1167.2|1164.8|1164.4|110814
1634825100000|2021-10-21 14:05:00|1165.8|1165.6|1168|1167.8|1168|1167.8|1165.2|1165|149706
1634825400000|2021-10-21 14:10:00|1168.2|1168|1166.8|1166.4|1168.4|1168.2|1166.4|1166|170860
1634825700000|2021-10-21 14:15:00|1167|1166.6|1168.8|1168.6|1168.8|1168.6|1166.6|1166.4|61056
1634826000000|2021-10-21 14:20:00|1169|1168.8|1169|1168.8|1169.2|1169|1167.2|1166.8|127368
1634826300000|2021-10-21 14:25:00|1168.8|1168.6|1169.6|1169.2|1170|1169.8|1168.8|1168.4|105696
1634826600000|2021-10-21 14:30:00|1169.4|1169|1169.4|1169|1169.6|1169.4|1168.2|1168|35772
1634826900000|2021-10-21 14:35:00|1169.2|1169.2|1169.2|1168.8|1169.8|1169.6|1168.6|1168.4|61882
1634827200000|2021-10-21 14:40:00|1169|1169|1167.8|1167.4|1171|1170.6|1167.4|1167.2|275496
1634827500000|2021-10-21 14:45:00|1167.6|1167.6|1165.8|1165.4|1169.2|1168.6|1164.6|1164.4|90059
1634827800000|2021-10-21 14:50:00|1166|1165.6|1163.8|1163.6|1166|1165.6|1163.6|1163.2|17344
1634828100000|2021-10-21 14:55:00|1163.6|1163.4|1163.6|1163.4|1164.6|1163.8|1162.8|1162.4|109851
1634828400000|2021-10-21 15:00:00|1163.4|1163.2|1161.8|1161.4|1164|1163.8|1161.6|1161|76866
1634828700000|2021-10-21 15:05:00|1161.6|1161.6|1159.2|1158.8|1161.8|1161.6|1158.8|1158.2|141358
1634829000000|2021-10-21 15:10:00|1159|1158.6|1160.8|1160.4|1161|1160.6|1158.2|1157.8|249101
1634829300000|2021-10-21 15:15:00|1160.6|1160.6|1158.8|1158.6|1161.4|1161|1158.8|1158.6|136520
1634829600000|2021-10-21 15:20:00|1159|1158.8|1158.6|1158.2|1159.4|1159.2|1158.4|1158.2|44490
1634829900000|2021-10-21 15:25:00|1158.4|1158|1156|1155.4|1158.6|1158.2|1155.4|1155.2|158737
1634886000000|2021-10-22 07:00:00|1162|1160.4|1149.8|1149.2|1162.2|1160.6|1149.8|1149|115906
1634886300000|2021-10-22 07:05:00|1149.6|1149|1156|1155.2|1156.8|1156.4|1148.6|1147.8|91304
1634886600000|2021-10-22 07:10:00|1155.8|1155.4|1153.6|1152.8|1156.8|1156.2|1152.4|1151.8|90426
1634886900000|2021-10-22 07:15:00|1153.8|1153|1155.4|1154.8|1155.6|1155.2|1152.6|1152|146820
1634887200000|2021-10-22 07:20:00|1155.2|1154.6|1156.4|1156|1157|1156.8|1153.8|1153.4|104214
1634887500000|2021-10-22 07:25:00|1156.6|1156.2|1154.2|1153.8|1157|1156.8|1153.6|1153.2|84621
1634887800000|2021-10-22 07:30:00|1154.4|1154|1157.4|1156.8|1158|1157.8|1154.4|1154|79513
1634888100000|2021-10-22 07:35:00|1157.2|1157|1158|1157.6|1158.4|1158|1156.2|1155.8|45448
1634888400000|2021-10-22 07:40:00|1158.2|1157.8|1159.2|1158.8|1159.6|1159.4|1157.6|1157.2|36935
1634888700000|2021-10-22 07:45:00|1159|1158.6|1158.6|1158.2|1160.4|1160.2|1158.4|1158.2|143868
1634889000000|2021-10-22 07:50:00|1158.4|1158|1158.4|1158|1158.6|1158.2|1156.4|1156|50063
1634889300000|2021-10-22 07:55:00|1158.2|1157.8|1158|1157.6|1159.2|1159|1157.6|1157|22978
1634889600000|2021-10-22 08:00:00|1157.8|1157.4|1155.8|1155.6|1158|1157.6|1154.2|1154|41800
1634889900000|2021-10-22 08:05:00|1156|1155.4|1157.8|1157.4|1158.4|1158|1155|1154.6|31594
1634890200000|2021-10-22 08:10:00|1157.6|1157.2|1160.4|1160|1160.4|1160|1157.4|1157|100190
1634890500000|2021-10-22 08:15:00|1160.6|1160.2|1161|1160.4|1161.8|1161.4|1159.8|1159.2|44602
1634890800000|2021-10-22 08:20:00|1161.2|1160.6|1159.8|1159.4|1161.2|1161|1159.6|1159.4|54337
1634891100000|2021-10-22 08:25:00|1159.6|1159.2|1160|1159.6|1160.8|1160.6|1159|1158.8|12220
1634891400000|2021-10-22 08:30:00|1160.2|1159.8|1162|1161.6|1162|1161.8|1159.6|1159.4|49148
1634891700000|2021-10-22 08:35:00|1161.8|1161.4|1162.6|1162|1162.6|1162.4|1161.4|1161.2|23491
1634892000000|2021-10-22 08:40:00|1162.4|1162.2|1164.6|1164.2|1165.4|1164.8|1161.4|1161.2|117564
1634892300000|2021-10-22 08:45:00|1164.4|1164|1165.6|1165.4|1166|1165.6|1164|1163.8|42526
1634892600000|2021-10-22 08:50:00|1165.4|1165.2|1167.6|1167.2|1168|1167.8|1165|1164.8|131584
1634892900000|2021-10-22 08:55:00|1167.4|1167|1168|1167.8|1168.2|1168|1166.4|1165.8|34092
1634893200000|2021-10-22 09:00:00|1167.8|1167.6|1165.2|1164.8|1168.2|1167.8|1164.8|1164.6|82698
1634893500000|2021-10-22 09:05:00|1165|1164.6|1163.6|1163.2|1165|1164.6|1163.2|1163|28355
1634893800000|2021-10-22 09:10:00|1163.8|1163.4|1163.6|1163|1164.4|1164|1163|1162.4|37108
1634894100000|2021-10-22 09:15:00|1163.8|1163.2|1163.4|1162.8|1164.2|1163.6|1162.8|1162.4|6253
1634894400000|2021-10-22 09:20:00|1163.2|1162.6|1164.8|1164.6|1165|1164.6|1163|1162.6|78396
1634894700000|2021-10-22 09:25:00|1165|1164.8|1164.8|1164.2|1165.4|1165.2|1164|1163.6|43736
1634895000000|2021-10-22 09:30:00|1164.6|1164.4|1162|1161.6|1164.8|1164.4|1162|1161.6|37275
1634895300000|2021-10-22 09:35:00|1161.8|1161.4|1159.8|1159.6|1161.8|1161.4|1159.4|1159|101452
1634895600000|2021-10-22 09:40:00|1160|1159.8|1160.6|1160.2|1160.8|1160.4|1159.6|1159.2|39281
1634895900000|2021-10-22 09:45:00|1160.4|1160|1161.8|1161.6|1162.4|1162|1160.4|1160|17137
1634896200000|2021-10-22 09:50:00|1161.6|1161.4|1162.4|1162.2|1162.4|1162.2|1161.2|1160.8|32902
1634896500000|2021-10-22 09:55:00|1162.2|1162|1161|1160.8|1162.4|1162.2|1160.8|1160.6|17948
1634896800000|2021-10-22 10:00:00|1161.2|1160.6|1158.6|1158|1161.2|1161|1158|1157.6|49153
1634897100000|2021-10-22 10:05:00|1158.4|1158.2|1161.4|1161.2|1161.6|1161.2|1158.4|1158|17557
1634897400000|2021-10-22 10:10:00|1161.6|1161|1163.6|1163.2|1163.8|1163.4|1161.4|1161|15548
1634897700000|2021-10-22 10:15:00|1163.4|1163|1164.2|1163.8|1165|1164.8|1163.2|1163|31939
1634898000000|2021-10-22 10:20:00|1164.4|1163.6|1165.4|1165.2|1165.4|1165.2|1164|1163.6|21999
1634898300000|2021-10-22 10:25:00|1165.2|1165|1164.8|1164.4|1165.6|1165.4|1164.4|1164.2|9583
1634898600000|2021-10-22 10:30:00|1164.6|1164.6|1165.4|1165|1165.6|1165.2|1164.4|1164.2|16873
1634898900000|2021-10-22 10:35:00|1165.2|1165.2|1167.6|1167.4|1167.6|1167.4|1165.2|1165|151034
1634899200000|2021-10-22 10:40:00|1167.8|1167.6|1168.4|1168|1169|1168.8|1167.6|1167.2|47108
1634899500000|2021-10-22 10:45:00|1168.6|1168.2|1169.6|1169.2|1169.8|1169.6|1168.6|1168|63195
1634899800000|2021-10-22 10:50:00|1169.4|1169.4|1170.4|1170.2|1170.4|1170.2|1169.2|1169|68852
1634900100000|2021-10-22 10:55:00|1170.6|1170.4|1171.2|1170.6|1171.4|1171|1170.2|1169.8|60769
1634900400000|2021-10-22 11:00:00|1169.8|1169.4|1171|1170.8|1171|1170.8|1168.8|1168.6|39156
1634900700000|2021-10-22 11:05:00|1171.2|1171|1169.4|1169.2|1171.4|1171.2|1169.2|1168.8|33214
1634901000000|2021-10-22 11:10:00|1169.6|1169|1170.6|1170.2|1170.6|1170.4|1169.4|1169|37057
1634901300000|2021-10-22 11:15:00|1170|1169.8|1169.6|1169.4|1170.6|1170.4|1169.6|1169.2|44255
1634901600000|2021-10-22 11:20:00|1169.8|1169.2|1167.6|1167.2|1170|1169.6|1167.4|1167|58718
1634901900000|2021-10-22 11:25:00|1167.4|1167|1167.4|1167|1167.4|1167.2|1166.4|1166|8339
1634902200000|2021-10-22 11:30:00|1167.2|1167.2|1167.4|1166.8|1167.4|1167.2|1166.4|1166|13696
1634902500000|2021-10-22 11:35:00|1167.2|1167|1168.4|1168|1168.4|1168.2|1167|1166.6|14782
1634902800000|2021-10-22 11:40:00|1168.6|1168.2|1168.8|1168.4|1169|1168.6|1168|1167.6|18588
1634903100000|2021-10-22 11:45:00|1169|1168.6|1169.6|1169.4|1169.8|1169.4|1169|1168.6|21533
1634903400000|2021-10-22 11:50:00|1169.8|1169.6|1171.6|1171.2|1171.8|1171.4|1169.8|1169.6|90948
1634903700000|2021-10-22 11:55:00|1171.8|1171.4|1172|1171.8|1172|1171.8|1171.4|1171|8521
1634904000000|2021-10-22 12:00:00|1171.8|1171.6|1167.6|1167.2|1172|1171.8|1167.4|1167|93853
1634904300000|2021-10-22 12:05:00|1167.8|1167.4|1166.8|1166.4|1168.8|1168.4|1166.6|1166.2|57271
1634904600000|2021-10-22 12:10:00|1167|1166.6|1167|1166.8|1167.4|1167.2|1166|1165.6|82649
1634904900000|2021-10-22 12:15:00|1167.2|1166.6|1168.4|1168|1168.4|1168.2|1167|1166.6|89745
1634905200000|2021-10-22 12:20:00|1168.6|1168.2|1166.4|1166|1168.6|1168.4|1165.8|1165.2|65782
1634905500000|2021-10-22 12:25:00|1166.6|1166.2|1168.4|1167.8|1168.4|1168|1166|1165.6|36180
1634905800000|2021-10-22 12:30:00|1168.6|1168|1169|1168.6|1169.4|1169|1168.2|1167.8|27427
1634906100000|2021-10-22 12:35:00|1169.2|1168.8|1169.4|1169.2|1170.2|1169.6|1168.8|1168.4|100102
1634906400000|2021-10-22 12:40:00|1169.2|1169|1168|1167.6|1169.4|1169|1168|1167.4|50967
1634906700000|2021-10-22 12:45:00|1167.8|1167.4|1166.4|1166|1167.8|1167.4|1166|1165.6|21437
1634907000000|2021-10-22 12:50:00|1166.6|1166.2|1168|1167.6|1168|1167.8|1166.4|1166|8134
1634907300000|2021-10-22 12:55:00|1167.8|1167.4|1167.8|1167.4|1168.4|1168|1167|1166.6|30724
1634907600000|2021-10-22 13:00:00|1167.6|1167.2|1165.8|1165.6|1168.4|1168|1165.6|1165.2|94801
1634907900000|2021-10-22 13:05:00|1166|1165.8|1164|1163.6|1166.8|1166.4|1163.8|1163.6|71412
1634908200000|2021-10-22 13:10:00|1163.8|1163.4|1163.2|1163|1164.4|1164.2|1163|1162.4|24021
1634908500000|2021-10-22 13:15:00|1163.4|1163.2|1163.6|1163|1164.2|1163.8|1163.2|1163|9856
1634908800000|2021-10-22 13:20:00|1163.4|1163.2|1163|1162.6|1163.6|1163.4|1162.6|1162.2|20131
1634909100000|2021-10-22 13:25:00|1163.2|1162.8|1163.4|1163|1163.6|1163.2|1162.4|1161.8|11361
1634909400000|2021-10-22 13:30:00|1163.6|1163.2|1164.6|1164.4|1165|1164.8|1162.8|1162.4|60378
1634909700000|2021-10-22 13:35:00|1164.8|1164.6|1165|1164.8|1165.2|1165|1163.2|1162.8|72100
1634910000000|2021-10-22 13:40:00|1165.2|1165|1165.6|1165.4|1166.6|1166.4|1165.2|1164.8|32688
1634910300000|2021-10-22 13:45:00|1165.8|1165.6|1166|1165.6|1166.6|1166.4|1164.2|1163.6|95141
1634910600000|2021-10-22 13:50:00|1165.8|1165.8|1167|1166.6|1168.4|1168|1165.8|1165.6|38186
1634910900000|2021-10-22 13:55:00|1167.2|1166.8|1167.8|1167.4|1168.2|1167.8|1166.6|1166.2|31479
1634911200000|2021-10-22 14:00:00|1167.6|1167.2|1167.6|1167|1168.2|1168|1166.8|1166.2|25094
1634911500000|2021-10-22 14:05:00|1167.8|1167.2|1167.4|1166.8|1168.2|1167.8|1166.6|1166.2|30650
1634911800000|2021-10-22 14:10:00|1167.2|1167|1169.2|1168.8|1169.4|1169.2|1166.8|1166.4|59170
1634912100000|2021-10-22 14:15:00|1169.4|1169|1168|1167.6|1169.6|1169.4|1167.4|1167|93890
1634912400000|2021-10-22 14:20:00|1167.8|1167.8|1167|1166.6|1168.2|1168|1165.6|1165.4|67146
1634912700000|2021-10-22 14:25:00|1166.8|1166.4|1166.8|1166.4|1168.2|1167.8|1166.4|1165.8|59536
1634913000000|2021-10-22 14:30:00|1166.6|1166.2|1165.6|1165.4|1167|1166.8|1165.6|1165|23649
1634913300000|2021-10-22 14:35:00|1165.4|1165.2|1164.8|1164.4|1165.8|1165.4|1164|1163.6|85782
1634913600000|2021-10-22 14:40:00|1165|1164.6|1165.2|1164.8|1165.6|1165.4|1162.8|1162.6|192282
1634913900000|2021-10-22 14:45:00|1165|1165|1163.8|1163.6|1165.4|1165.2|1163.4|1163.2|92001
1634914200000|2021-10-22 14:50:00|1163.6|1163.4|1160.6|1160.2|1163.6|1163.6|1160.6|1160.2|114916
1634914500000|2021-10-22 14:55:00|1160.8|1160.4|1159.8|1159.6|1161.8|1161.4|1159.6|1159.2|88835
1634914800000|2021-10-22 15:00:00|1159.6|1159.4|1162.4|1162|1163|1162.8|1159.6|1159.4|38651
1634915100000|2021-10-22 15:05:00|1162.6|1162.2|1162.6|1162.2|1163.6|1163.2|1162.6|1162|30354
1634915400000|2021-10-22 15:10:00|1162.4|1162.4|1164.2|1164|1164.6|1164.4|1162.4|1162.2|49417
1634915700000|2021-10-22 15:15:00|1164.4|1163.8|1164.4|1164.2|1165|1164.8|1164|1163.6|74983
1634916000000|2021-10-22 15:20:00|1164.2|1164|1160.6|1160.4|1164.2|1164|1160.6|1160.2|164029
1634916300000|2021-10-22 15:25:00|1160.4|1160.2|1161.8|1161.4|1162|1161.8|1159.6|1159.4|75574
1635145200000|2021-10-25 07:00:00|1161.6|1160.4|1163.2|1162.4|1166|1165.2|1158.6|1158.2|178253
1635145500000|2021-10-25 07:05:00|1163|1162.2|1162.8|1162.4|1165.6|1165|1159.4|1159|126754
1635145800000|2021-10-25 07:10:00|1163|1162.6|1164|1163.6|1166|1165.4|1162.6|1162.2|95222
1635146100000|2021-10-25 07:15:00|1163.8|1163.4|1164.6|1164.4|1166.6|1166.4|1163.8|1163.4|106704
1635146400000|2021-10-25 07:20:00|1164.8|1164.6|1163|1162.6|1165.4|1164.8|1161.2|1160.8|184974
1635146700000|2021-10-25 07:25:00|1163.2|1162.8|1164.6|1164.2|1164.8|1164.6|1161.2|1161|53810
1635147000000|2021-10-25 07:30:00|1164.4|1164|1156.8|1156.4|1164.8|1164.6|1156.6|1156.4|186286
1635147300000|2021-10-25 07:35:00|1156.6|1156.2|1156.6|1156|1157.2|1156.8|1153.8|1153.4|181709
1635147600000|2021-10-25 07:40:00|1156.8|1156.2|1157|1156.6|1158.2|1158|1155.8|1155.4|33577
1635147900000|2021-10-25 07:45:00|1157.2|1156.8|1154.6|1154.2|1158.2|1157.8|1154.4|1154.2|93179
1635148200000|2021-10-25 07:50:00|1154.4|1154.4|1152.8|1152.4|1154.8|1154.4|1152.2|1151.8|60976
1635148500000|2021-10-25 07:55:00|1152.6|1152.2|1153|1152.6|1153.8|1153.4|1151.8|1151.4|53837
1635148800000|2021-10-25 08:00:00|1152.8|1152.8|1153|1152.6|1154.2|1153.8|1151.8|1151.2|56425
1635149100000|2021-10-25 08:05:00|1152.8|1152.4|1156.2|1155.8|1156.6|1156.4|1152.6|1152.2|43981
1635149400000|2021-10-25 08:10:00|1156.4|1156|1158.2|1157.8|1158.4|1158|1155.6|1155.2|37153
1635149700000|2021-10-25 08:15:00|1158.4|1158|1157.2|1156.8|1158.6|1158.2|1156.8|1156.4|93784
1635150000000|2021-10-25 08:20:00|1157.4|1156.6|1155.6|1155.2|1158.6|1158.2|1155.4|1155|153093
1635150300000|2021-10-25 08:25:00|1155.4|1155|1155.8|1155.6|1156.6|1156.2|1153.8|1153.4|38974
1635150600000|2021-10-25 08:30:00|1156|1155.8|1158.4|1157.8|1158.8|1158.6|1156|1155.8|77410
1635150900000|2021-10-25 08:35:00|1158.2|1157.6|1160.4|1160|1160.4|1160|1157|1156.6|27117
1635151200000|2021-10-25 08:40:00|1160.2|1159.8|1160.6|1160.2|1160.6|1160.2|1159.2|1158.8|27237
1635151500000|2021-10-25 08:45:00|1160.4|1160|1161|1160.4|1162|1161.8|1160.4|1160|9931
1635151800000|2021-10-25 08:50:00|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1159.6|1159.4|34900
1635152100000|2021-10-25 08:55:00|1160.6|1160.2|1160.2|1160|1161|1160.6|1160|1159.8|16356
1635152400000|2021-10-25 09:00:00|1160.4|1160.2|1159.4|1159|1161.2|1161|1159.4|1159|61141
1635152700000|2021-10-25 09:05:00|1159.2|1158.8|1160.6|1160.4|1160.8|1160.6|1158.6|1158.2|42076
1635153000000|2021-10-25 09:10:00|1160.4|1160.2|1160.6|1160.2|1163.4|1163.2|1160.4|1160.2|142683
1635153300000|2021-10-25 09:15:00|1160.8|1160.4|1158.4|1158|1160.8|1160.6|1157.6|1157.2|63590
1635153600000|2021-10-25 09:20:00|1158.2|1157.8|1155.8|1155.4|1158.2|1157.8|1155.6|1155|118525
1635153900000|2021-10-25 09:25:00|1156|1155.2|1156.2|1155.6|1156.4|1156.2|1155|1154.6|27977
1635154200000|2021-10-25 09:30:00|1156|1155.8|1156.4|1156|1158|1157.6|1155.8|1155.4|34613
1635154500000|2021-10-25 09:35:00|1156.6|1156.2|1156.8|1156.4|1157.4|1157.2|1156|1155.4|51693
1635154800000|2021-10-25 09:40:00|1157|1156.6|1157.6|1157.4|1158|1157.6|1157|1156.4|13132
1635155100000|2021-10-25 09:45:00|1157.8|1157.6|1159|1158.8|1159.6|1159.2|1157.4|1157.2|39760
1635155400000|2021-10-25 09:50:00|1159.2|1158.6|1159|1158.6|1159.4|1159.2|1158.8|1158.6|19621
1635155700000|2021-10-25 09:55:00|1159.2|1158.8|1161.6|1161.4|1161.8|1161.6|1159|1158.6|157644
1635156000000|2021-10-25 10:00:00|1161.4|1161.2|1160|1159.6|1162.6|1162.2|1160|1159.6|42819
1635156300000|2021-10-25 10:05:00|1159.8|1159.4|1161.2|1160.8|1161.2|1160.8|1159.4|1159|30069
1635156600000|2021-10-25 10:10:00|1161|1160.6|1164.2|1163.8|1164.8|1164.4|1160.8|1160.6|34726
1635156900000|2021-10-25 10:15:00|1164|1164|1166.2|1165.6|1167|1166.4|1164|1163.8|113599
1635157200000|2021-10-25 10:20:00|1166|1165.4|1167|1166.8|1167|1166.8|1165.2|1164.8|31246
1635157500000|2021-10-25 10:25:00|1167.2|1166.6|1167.2|1166.8|1168.8|1168.6|1166.8|1166.6|68876
1635157800000|2021-10-25 10:30:00|1167|1166.6|1167|1166.8|1168|1167.6|1166.6|1166.2|23560
1635158100000|2021-10-25 10:35:00|1167.2|1167|1166.8|1166.4|1167.4|1167|1166.4|1166|8846
1635158400000|2021-10-25 10:40:00|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.2|1165.8|19265
1635158700000|2021-10-25 10:45:00|1166.6|1166.6|1167.4|1167|1167.4|1167.2|1165.8|1165.4|13726
1635159000000|2021-10-25 10:50:00|1167.6|1167.2|1169.6|1169|1169.8|1169.4|1167|1166.8|99208
1635159300000|2021-10-25 10:55:00|1169.4|1168.8|1168.8|1168.6|1169.6|1169.2|1168|1167.6|55271
1635159600000|2021-10-25 11:00:00|1169.4|1168.4|1168.2|1167.6|1169.6|1169.4|1167.8|1167.4|97023
1635159900000|2021-10-25 11:05:00|1168|1167.8|1168|1167.4|1168.4|1168|1166.2|1166|23535
1635160200000|2021-10-25 11:10:00|1167.8|1167.2|1166.8|1166.4|1168.4|1168|1166.6|1166|11399
1635160500000|2021-10-25 11:15:00|1167|1166.6|1167.8|1167.4|1167.8|1167.6|1166.6|1166.2|15335
1635160800000|2021-10-25 11:20:00|1167.6|1167.6|1169|1168.6|1169.2|1169|1167.2|1166.8|30967
1635161100000|2021-10-25 11:25:00|1169.2|1168.8|1170.4|1170.2|1170.4|1170.2|1168.6|1168.4|63086
1635161400000|2021-10-25 11:30:00|1170.2|1170|1170.4|1170|1171.2|1170.8|1170.2|1169.8|18347
1635161700000|2021-10-25 11:35:00|1170.2|1169.8|1169.8|1169.6|1170.8|1170.4|1169.4|1169.2|24528
1635162000000|2021-10-25 11:40:00|1169.6|1169.4|1168.4|1168.2|1170.6|1170.4|1168.4|1168|28789
1635162300000|2021-10-25 11:45:00|1168.2|1168|1168.8|1168.4|1168.8|1168.6|1168|1167.8|14901
1635162600000|2021-10-25 11:50:00|1168.6|1168.2|1168.2|1167.8|1169|1168.6|1168|1167.8|7333
1635162900000|2021-10-25 11:55:00|1168|1167.6|1167.8|1167.4|1168.2|1167.8|1167.4|1167|6501
1635163200000|2021-10-25 12:00:00|1167.6|1167.2|1167.6|1167.4|1168|1167.8|1167.2|1167|8089
1635163500000|2021-10-25 12:05:00|1167.8|1167.6|1167.2|1166.8|1167.8|1167.6|1166.8|1166.6|18693
1635163800000|2021-10-25 12:10:00|1167|1166.6|1165.4|1165|1167|1166.6|1165.2|1164.8|16318
1635164100000|2021-10-25 12:15:00|1165.6|1165.2|1165.8|1165.4|1166|1165.8|1165.2|1165|13913
1635164400000|2021-10-25 12:20:00|1166|1165.6|1166.4|1165.8|1166.4|1166|1165.4|1165.2|11893
1635164700000|2021-10-25 12:25:00|1166.6|1166|1167|1166.8|1167|1166.8|1166.2|1166|5426
1635165000000|2021-10-25 12:30:00|1167.2|1167|1169.2|1168.8|1169.4|1169.2|1167.2|1166.8|36355
1635165300000|2021-10-25 12:35:00|1169|1168.6|1168.8|1168.4|1169|1168.8|1168.6|1168.2|3541
1635165600000|2021-10-25 12:40:00|1169|1168.6|1169.8|1169.4|1170.4|1170|1169|1168.6|56283
1635165900000|2021-10-25 12:45:00|1169.6|1169.2|1168.2|1167.8|1169.8|1169.4|1167.8|1167.6|19845
1635166200000|2021-10-25 12:50:00|1168.4|1168.2|1168|1167.6|1168.6|1168.4|1167.8|1167.4|8409
1635166500000|2021-10-25 12:55:00|1168.2|1167.4|1169|1168.6|1169.6|1169.4|1167.8|1167.4|15925
1635166800000|2021-10-25 13:00:00|1169.2|1168.8|1169.6|1169.2|1170.4|1170|1169|1168.8|13882
1635167100000|2021-10-25 13:05:00|1169.8|1169.4|1167.4|1167|1169.8|1169.4|1167|1166.8|25074
1635167400000|2021-10-25 13:10:00|1167.2|1166.8|1168|1167.6|1168.6|1168.2|1165.8|1165.6|79634
1635167700000|2021-10-25 13:15:00|1167.8|1167.8|1166.2|1165.8|1167.8|1167.8|1165.8|1165.6|47996
1635168000000|2021-10-25 13:20:00|1166.4|1166|1168.2|1168|1168.8|1168.4|1166|1165.6|91378
1635168300000|2021-10-25 13:25:00|1168.4|1168.2|1169|1168.6|1169.2|1168.6|1167.6|1167.2|24564
1635168600000|2021-10-25 13:30:00|1168.8|1168.4|1169.8|1169.2|1172.6|1172.2|1167.8|1167.6|202378
1635168900000|2021-10-25 13:35:00|1169.6|1169.4|1172.8|1172.2|1175|1174.4|1169.6|1169.2|166742
1635169200000|2021-10-25 13:40:00|1173|1172.4|1170.8|1170.4|1173.2|1172.6|1170.4|1170|89293
1635169500000|2021-10-25 13:45:00|1170.6|1170.2|1168.6|1168|1170.8|1170.2|1167.8|1167.2|77545
1635169800000|2021-10-25 13:50:00|1168.8|1168.2|1168.8|1168.2|1168.8|1168.6|1167|1166.6|46920
1635170100000|2021-10-25 13:55:00|1168.6|1168.4|1170.8|1170.2|1171.6|1171|1168.2|1168|40552
1635170400000|2021-10-25 14:00:00|1170.6|1170.4|1171.2|1171|1171.6|1171.2|1169.6|1169.2|35263
1635170700000|2021-10-25 14:05:00|1171.4|1171.2|1172.2|1171.8|1173|1172.8|1170.6|1170.2|79037
1635171000000|2021-10-25 14:10:00|1172|1172|1172|1171.8|1173.6|1173.2|1171.2|1170.8|64694
1635171300000|2021-10-25 14:15:00|1172.2|1172|1172.4|1172|1174|1173.6|1171.6|1171.4|46061
1635171600000|2021-10-25 14:20:00|1172.6|1172.2|1168.4|1168|1172.6|1172.4|1168.2|1167.6|54944
1635171900000|2021-10-25 14:25:00|1168.2|1167.8|1166.2|1165.8|1168.4|1167.8|1166|1165.6|19521
1635172200000|2021-10-25 14:30:00|1166.4|1166|1168.2|1167.6|1169.2|1168.8|1165.8|1165.6|352196
1635172500000|2021-10-25 14:35:00|1168|1167.4|1167.8|1167.4|1168.2|1168|1167.2|1167|16699
1635172800000|2021-10-25 14:40:00|1167.6|1167.2|1165.6|1165|1167.8|1167.2|1164.8|1164.4|101552
1635173100000|2021-10-25 14:45:00|1165.4|1165.2|1167|1166.8|1167|1166.8|1165|1164.8|33581
1635173400000|2021-10-25 14:50:00|1166.8|1166.6|1165.8|1165.4|1167|1166.8|1165|1164.6|16938
1635173700000|2021-10-25 14:55:00|1165.6|1165.2|1164.6|1164.2|1165.8|1165.4|1164.4|1164.2|18376
1635174000000|2021-10-25 15:00:00|1164.8|1164.4|1164.8|1164.4|1166.2|1165.8|1164.2|1164|51297
1635174300000|2021-10-25 15:05:00|1164.6|1164.2|1164.4|1164.2|1165|1164.6|1164.2|1163.8|20767
1635174600000|2021-10-25 15:10:00|1164.2|1164|1166|1165.4|1166.2|1165.8|1164.2|1164|38869
1635174900000|2021-10-25 15:15:00|1165.8|1165.6|1168|1167.8|1168.4|1168|1165.6|1165.2|45964
1635175200000|2021-10-25 15:20:00|1168.2|1168|1167.6|1167.4|1168.4|1168|1167.4|1167.2|27698
1635175500000|2021-10-25 15:25:00|1167.4|1167.2|1168.2|1167.8|1169|1168.6|1167.4|1167.2|87484
1635231600000|2021-10-26 07:00:00|1174|1172.8|1167|1166.2|1174.6|1173.6|1167|1166|199144
1635231900000|2021-10-26 07:05:00|1167.2|1166.4|1168.8|1168.2|1170.6|1170|1164.6|1164|130565
1635232200000|2021-10-26 07:10:00|1168.6|1168|1172|1171.6|1172.8|1172.6|1167.4|1167|89644
1635232500000|2021-10-26 07:15:00|1171.6|1171.4|1168.2|1167.6|1173.6|1173|1167.8|1167.2|145808
1635232800000|2021-10-26 07:20:00|1168|1167.4|1166.6|1166.4|1168|1167.4|1163.4|1163|70909
1635233100000|2021-10-26 07:25:00|1166.8|1166.6|1167.4|1167|1168.6|1168.2|1166|1165.4|60912
1635233400000|2021-10-26 07:30:00|1167.2|1166.8|1168.6|1168.2|1168.6|1168.2|1165.8|1165.6|30815
1635233700000|2021-10-26 07:35:00|1168.8|1168.4|1166.6|1166|1169.6|1169.2|1164.4|1164|45279
1635234000000|2021-10-26 07:40:00|1166.4|1165.8|1168.2|1167.8|1168.6|1168.2|1165.4|1165|27768
1635234300000|2021-10-26 07:45:00|1168.4|1168|1168.6|1168|1170.6|1170.2|1167.8|1167.2|69625
1635234600000|2021-10-26 07:50:00|1168.8|1168.2|1170.6|1170.2|1172.8|1172.4|1168.6|1168|72020
1635234900000|2021-10-26 07:55:00|1170.8|1170.4|1173.8|1173.4|1175|1174.6|1170.6|1170.2|157415
1635235200000|2021-10-26 08:00:00|1174|1173.6|1174.8|1174.4|1176.4|1176|1173.8|1173.4|110671
1635235500000|2021-10-26 08:05:00|1174.6|1174.2|1178.2|1177.6|1178.4|1178|1173.6|1173.4|41023
1635235800000|2021-10-26 08:10:00|1177.8|1177.4|1180|1179.6|1180.2|1180|1177.2|1176.8|144149
1635236100000|2021-10-26 08:15:00|1179.8|1179.4|1181.6|1181.2|1181.6|1181.4|1179.4|1179.2|117645
1635236400000|2021-10-26 08:20:00|1181.8|1181.4|1181.6|1181.2|1183.8|1183.4|1181.2|1180.6|155878
1635236700000|2021-10-26 08:25:00|1181.4|1181|1178.8|1178.4|1182.2|1181.8|1178.8|1178.4|95860
1635237000000|2021-10-26 08:30:00|1179|1178.6|1179.6|1179|1180|1179.6|1177|1176.6|76336
1635237300000|2021-10-26 08:35:00|1179.4|1178.8|1178.4|1178|1179.8|1179.6|1177.8|1177.6|37539
1635237600000|2021-10-26 08:40:00|1178.2|1178.2|1176.6|1176.2|1179|1178.6|1175.4|1175.2|96811
1635237900000|2021-10-26 08:45:00|1176.8|1176.4|1174.4|1173.8|1177.6|1177.2|1174.4|1173.8|42005
1635238200000|2021-10-26 08:50:00|1174.2|1173.6|1172.4|1172|1174.6|1174.2|1172|1171.4|71692
1635238500000|2021-10-26 08:55:00|1172.2|1171.8|1171.6|1171.2|1172.4|1172|1170.4|1170|58724
1635238800000|2021-10-26 09:00:00|1171.4|1171|1175.4|1175|1175.8|1175.2|1171|1170.6|64221
1635239100000|2021-10-26 09:05:00|1175.6|1175.2|1176.8|1176.4|1177.6|1177.2|1175.2|1174.8|29396
1635239400000|2021-10-26 09:10:00|1176.6|1176.2|1177.8|1177.4|1178.4|1177.8|1175.8|1175.6|32911
1635239700000|2021-10-26 09:15:00|1177.6|1177.2|1178|1177.6|1178.2|1177.6|1176.4|1176|25075
1635240000000|2021-10-26 09:20:00|1178.2|1177.8|1177.2|1176.8|1178.6|1178.2|1177.2|1176.8|18210
1635240300000|2021-10-26 09:25:00|1177.4|1176.6|1172.2|1171.8|1177.4|1177|1171.8|1171.2|80070
1635240600000|2021-10-26 09:30:00|1172.4|1172|1171.8|1171.2|1173.2|1172.8|1171.4|1171|57358
1635240900000|2021-10-26 09:35:00|1171.6|1171.4|1170.4|1170|1171.8|1171.6|1170.2|1170|27249
1635241200000|2021-10-26 09:40:00|1170.2|1169.8|1169.8|1169.4|1170.6|1170.2|1168|1167.4|86638
1635241500000|2021-10-26 09:45:00|1170|1169.6|1167|1166.6|1170|1169.6|1166.8|1166.4|45240
1635241800000|2021-10-26 09:50:00|1166.8|1166.4|1168.8|1168.4|1168.8|1168.6|1166.6|1166.2|27317
1635242100000|2021-10-26 09:55:00|1169|1168.6|1171.4|1171|1171.6|1171|1169|1168.4|23365
1635242400000|2021-10-26 10:00:00|1171.2|1170.8|1172.4|1171.8|1172.4|1172.2|1170.8|1170.6|11545
1635242700000|2021-10-26 10:05:00|1172.2|1171.6|1172.6|1172|1173.4|1173|1171.8|1171.4|39670
1635243000000|2021-10-26 10:10:00|1172.8|1172.2|1175.2|1174.8|1175.2|1175|1172.8|1172.2|78117
1635243300000|2021-10-26 10:15:00|1175.4|1175|1175.6|1175.2|1176|1175.6|1174.8|1174.4|30950
1635243600000|2021-10-26 10:20:00|1175.4|1175.4|1175|1174.6|1176.2|1176|1174.2|1173.8|13994
1635243900000|2021-10-26 10:25:00|1175.2|1174.8|1176.2|1175.8|1176.8|1176.6|1174.8|1174.6|80421
1635244200000|2021-10-26 10:30:00|1176|1175.6|1171.4|1170.8|1176.2|1176|1171|1170.6|84514
1635244500000|2021-10-26 10:35:00|1171.6|1171|1175.4|1174.8|1175.8|1175.6|1171|1170.8|193730
1635244800000|2021-10-26 10:40:00|1175.2|1174.6|1174|1173.4|1175.2|1174.8|1173.8|1173.4|17311
1635245100000|2021-10-26 10:45:00|1173.4|1173.6|1176.4|1176|1176.4|1176|1173.4|1173|24270
1635245400000|2021-10-26 10:50:00|1176.6|1176.2|1175.8|1175.4|1176.8|1176.2|1174.6|1174.2|42845
1635245700000|2021-10-26 10:55:00|1175.6|1175.2|1175.6|1175.2|1176|1175.8|1174.6|1174.2|31640
1635246000000|2021-10-26 11:00:00|1175.8|1175.4|1175.2|1174.8|1175.8|1175.4|1174.6|1174.2|22037
1635246300000|2021-10-26 11:05:00|1175|1174.6|1174|1173.6|1175.4|1175.2|1173.2|1172.8|20925
1635246600000|2021-10-26 11:10:00|1173.8|1173.8|1171.8|1171.2|1174|1173.8|1171.4|1171|23309
1635246900000|2021-10-26 11:15:00|1171.6|1171.4|1171.2|1170.8|1172.4|1172.2|1171|1170.6|21423
1635247200000|2021-10-26 11:20:00|1171|1170.6|1174|1173.4|1174.2|1173.6|1171|1170.6|19046
1635247500000|2021-10-26 11:25:00|1173.6|1173.6|1173.2|1172.8|1174|1173.8|1173.2|1172.6|9191
1635247800000|2021-10-26 11:30:00|1173|1172.6|1173.8|1173.4|1174|1173.6|1172.4|1172|42014
1635248100000|2021-10-26 11:35:00|1174|1173.6|1174.6|1174|1175.4|1175|1173.8|1173.4|14636
1635248400000|2021-10-26 11:40:00|1174.8|1174.2|1175.4|1175|1176.2|1175.8|1174.6|1174.2|88968
1635248700000|2021-10-26 11:45:00|1175.2|1174.8|1174.6|1174.2|1176.2|1176|1174.4|1174|17907
1635249000000|2021-10-26 11:50:00|1174.4|1174|1172.4|1172.2|1174.6|1174.2|1172.2|1172|8400
1635249300000|2021-10-26 11:55:00|1172.6|1172.4|1174.2|1173.6|1174.8|1174.4|1172.4|1172.2|13123
1635249600000|2021-10-26 12:00:00|1174|1173.8|1175.2|1174.8|1175.4|1175.2|1173.6|1173.4|50422
1635249900000|2021-10-26 12:05:00|1175.4|1174.6|1175.2|1174.8|1175.8|1175.4|1174|1173.8|49634
1635250200000|2021-10-26 12:10:00|1175|1175|1175.4|1175.2|1175.8|1175.6|1174.6|1174.2|72194
1635250500000|2021-10-26 12:15:00|1175.6|1175|1175.6|1175.2|1177|1176.8|1174.8|1174.4|108542
1635250800000|2021-10-26 12:20:00|1175.4|1175|1176.6|1176.4|1177|1176.6|1175|1174.8|13820
1635251100000|2021-10-26 12:25:00|1176.8|1176.2|1178.4|1178|1178.6|1178.2|1175.8|1175.4|67220
1635251400000|2021-10-26 12:30:00|1178.6|1178.2|1177.6|1177.2|1178.8|1178.6|1177.4|1177|42969
1635251700000|2021-10-26 12:35:00|1177.8|1177.4|1179|1178.6|1179.6|1179.2|1177.8|1177.2|96763
1635252000000|2021-10-26 12:40:00|1178.8|1178.4|1177.2|1176.8|1179|1178.6|1176.6|1176.2|13768
1635252300000|2021-10-26 12:45:00|1177|1176.4|1176.8|1176.2|1177.8|1177.4|1176.4|1175.8|14197
1635252600000|2021-10-26 12:50:00|1176.6|1176.4|1174.4|1174|1176.8|1176.4|1174.4|1174|111620
1635252900000|2021-10-26 12:55:00|1174.2|1173.8|1174.6|1174.2|1175|1174.6|1173.4|1173.2|42008
1635253200000|2021-10-26 13:00:00|1174.4|1174.4|1174|1173.6|1174.8|1174.6|1173.4|1173|21932
1635253500000|2021-10-26 13:05:00|1174.2|1173.8|1172.6|1172.2|1174.4|1174|1172.4|1172|14889
1635253800000|2021-10-26 13:10:00|1172.4|1172|1171.8|1171.4|1173|1172.6|1171.8|1171.2|52440
1635254100000|2021-10-26 13:15:00|1171.6|1171.2|1170.6|1170.2|1171.8|1171.4|1170.4|1170|9003
1635254400000|2021-10-26 13:20:00|1170.4|1170.4|1172.6|1172.4|1172.6|1172.4|1170.2|1170|15120
1635254700000|2021-10-26 13:25:00|1172.8|1172.2|1174.2|1173.8|1174.2|1173.8|1172.2|1172|10322
1635255000000|2021-10-26 13:30:00|1174.4|1174|1174.8|1174.2|1176.6|1176.4|1171.8|1171.6|51957
1635255300000|2021-10-26 13:35:00|1174.6|1174|1178|1177.4|1179.2|1179|1174.4|1173.8|240995
1635255600000|2021-10-26 13:40:00|1177.8|1177.6|1182|1181.6|1183|1182.6|1177|1176.8|253440
1635255900000|2021-10-26 13:45:00|1181.8|1181.4|1183.4|1183|1183.6|1183.2|1180.8|1180.2|139116
1635256200000|2021-10-26 13:50:00|1183.2|1182.8|1182.8|1182.2|1184.6|1184.2|1182.2|1181.8|86013
1635256500000|2021-10-26 13:55:00|1182.6|1182|1179.2|1178.8|1184|1183.6|1178.4|1178.2|39675
1635256800000|2021-10-26 14:00:00|1179|1178.6|1181.2|1181|1182|1181.8|1178.4|1178.2|51581
1635257100000|2021-10-26 14:05:00|1181|1180.8|1181.2|1180.8|1181.6|1181.4|1180|1179.6|42161
1635257400000|2021-10-26 14:10:00|1181.4|1181|1184.2|1183.8|1185|1184.4|1181.2|1180.8|95115
1635257700000|2021-10-26 14:15:00|1184|1184|1186|1185.6|1186|1185.6|1183.8|1183.4|297392
1635258000000|2021-10-26 14:20:00|1186.2|1185.8|1186.6|1186.4|1188.4|1188|1186.2|1185.8|150980
1635258300000|2021-10-26 14:25:00|1186.4|1186.2|1184.2|1183.8|1186.8|1186.6|1182.8|1182.4|109003
1635258600000|2021-10-26 14:30:00|1184|1183.6|1185|1184.6|1185.4|1185|1182.4|1182|103661
1635258900000|2021-10-26 14:35:00|1184.8|1184.8|1186.6|1186.2|1187|1186.8|1184.4|1184.2|90946
1635259200000|2021-10-26 14:40:00|1186.4|1186|1185.6|1185.4|1187.4|1187|1185.4|1185|66290
1635259500000|2021-10-26 14:45:00|1185.4|1185.2|1184.4|1184|1186.2|1185.8|1183.6|1183.2|25367
1635259800000|2021-10-26 14:50:00|1184.6|1184.2|1187.4|1187|1187.6|1187.2|1184.4|1184.2|48876
1635260100000|2021-10-26 14:55:00|1187.2|1187.2|1187.4|1187|1188|1187.8|1186.8|1186.4|34231
1635260400000|2021-10-26 15:00:00|1187|1186.8|1187.2|1187|1188.4|1188.2|1187|1186.8|100751
1635260700000|2021-10-26 15:05:00|1187.4|1187.2|1188.4|1188|1189|1188.6|1187.4|1187|138760
1635261000000|2021-10-26 15:10:00|1188.6|1188.2|1186.6|1186.4|1189|1188.6|1186.2|1185.8|37385
1635261300000|2021-10-26 15:15:00|1186.8|1186.6|1188.8|1188.4|1189.2|1188.8|1186.8|1186.6|86304
1635261600000|2021-10-26 15:20:00|1189|1188.6|1190.4|1190|1190.6|1190.4|1188.4|1188.2|201612
1635261900000|2021-10-26 15:25:00|1190.6|1190.4|1191|1190.6|1192|1191.8|1189.8|1189.4|220300
1635318000000|2021-10-27 07:00:00|1189|1185.4|1173|1170.8|1189|1186.2|1166.6|1163.6|187999
1635318300000|2021-10-27 07:05:00|1172.8|1170.4|1159.8|1159|1172.8|1171|1154.6|1152.2|481640
1635318600000|2021-10-27 07:10:00|1160|1159.2|1153.6|1153.2|1160.8|1159.6|1151.2|1150.2|271224
1635318900000|2021-10-27 07:15:00|1153.8|1153.4|1149.8|1149.2|1158|1157.4|1149.2|1149|448895
1635319200000|2021-10-27 07:20:00|1150|1149.8|1139|1138.6|1152.2|1151.2|1139|1138.6|794899
1635319500000|2021-10-27 07:25:00|1139.2|1138.8|1135.2|1134.4|1139.4|1139|1127.4|1126.4|952073
1635319800000|2021-10-27 07:30:00|1135|1134|1137.4|1136.6|1139.6|1139.4|1132.2|1131.8|574368
1635320100000|2021-10-27 07:35:00|1137.2|1136.4|1132.2|1131.4|1137.8|1137.6|1129|1128|499226
1635320400000|2021-10-27 07:40:00|1132|1131.2|1128|1127.2|1132.2|1132|1127.2|1127|536037
1635320700000|2021-10-27 07:45:00|1127.8|1127|1134|1133.2|1134|1133.2|1127.2|1126.6|227845
1635321000000|2021-10-27 07:50:00|1133.8|1133|1140.6|1140|1141.2|1140.6|1133.2|1132.6|240011
1635321300000|2021-10-27 07:55:00|1140.8|1140.2|1141|1140.4|1142|1141.6|1139|1138.4|213265
1635321600000|2021-10-27 08:00:00|1140.8|1140|1146.6|1146.2|1152|1151.2|1139.6|1139.2|439022
1635321900000|2021-10-27 08:05:00|1146.4|1146|1138|1137.2|1147|1146.4|1136.2|1136|197656
1635322200000|2021-10-27 08:10:00|1137.8|1137|1136.8|1136.4|1137.8|1137.2|1130.4|1130|342571
1635322500000|2021-10-27 08:15:00|1136.6|1136.2|1130.8|1130.4|1136.6|1136.2|1130.8|1130.2|185848
1635322800000|2021-10-27 08:20:00|1130.6|1130.6|1136.4|1136|1136.6|1136.2|1130.6|1130.4|146644
1635323100000|2021-10-27 08:25:00|1136.2|1135.8|1134.2|1133.8|1136.2|1135.8|1131.8|1131.2|141903
1635323400000|2021-10-27 08:30:00|1134|1133.6|1132.6|1132.2|1137|1136.6|1132.2|1131.8|206870
1635323700000|2021-10-27 08:35:00|1132.4|1132|1134.2|1133.8|1135|1134.6|1131.2|1131|100928
1635324000000|2021-10-27 08:40:00|1134|1133.6|1131.6|1131.2|1134.4|1134|1131.6|1131|81798
1635324300000|2021-10-27 08:45:00|1131.4|1131|1133|1132.6|1134.4|1134|1131.2|1131|92647
1635324600000|2021-10-27 08:50:00|1132.8|1132.4|1128.6|1128.2|1133|1132.6|1128.4|1128.2|287830
1635324900000|2021-10-27 08:55:00|1128.8|1128.6|1130.6|1130.2|1131.8|1131.2|1128.4|1128.2|148671
1635325200000|2021-10-27 09:00:00|1130.4|1130|1128.2|1127.8|1130.4|1130|1124.4|1124|366473
1635325500000|2021-10-27 09:05:00|1128|1127.6|1127.8|1127.4|1131.4|1130.6|1126|1125.2|193165
1635325800000|2021-10-27 09:10:00|1127.4|1127.2|1129.2|1128.8|1129.2|1129|1125.4|1125|132583
1635326100000|2021-10-27 09:15:00|1129|1128.6|1125.2|1124.8|1129|1128.6|1125|1124.6|156773
1635326400000|2021-10-27 09:20:00|1125.4|1125|1126.8|1126.4|1128.6|1128.2|1124.6|1124.2|137253
1635326700000|2021-10-27 09:25:00|1126.6|1126.6|1126.2|1125.8|1129.4|1129|1124.6|1124.2|131712
1635327000000|2021-10-27 09:30:00|1126|1125.6|1127|1126.8|1128.6|1128.4|1125.4|1125|147475
1635327300000|2021-10-27 09:35:00|1126.8|1126.6|1127.6|1127|1129.2|1128.8|1125.4|1125|147431
1635327600000|2021-10-27 09:40:00|1127.4|1126.8|1133.6|1132.8|1134|1133.6|1127.2|1126.8|147703
1635327900000|2021-10-27 09:45:00|1133.4|1132.6|1126.8|1126.4|1133.4|1132.8|1126.4|1126|120656
1635328200000|2021-10-27 09:50:00|1126.6|1126.6|1126.4|1126|1129.2|1129|1124.8|1124.4|182392
1635328500000|2021-10-27 09:55:00|1126.6|1126.2|1128.8|1128.4|1130.2|1130|1126|1125.4|134628
1635328800000|2021-10-27 10:00:00|1128.6|1128.6|1126.4|1126.2|1128.6|1128.6|1125|1124.8|95399
1635329100000|2021-10-27 10:05:00|1126.6|1126.4|1127|1126.4|1127.2|1127|1124.2|1124|154135
1635329400000|2021-10-27 10:10:00|1126.8|1126.2|1129.2|1128.6|1129.4|1129.2|1126.2|1125.8|84607
1635329700000|2021-10-27 10:15:00|1129|1128.4|1126|1125.6|1129|1128.6|1124.8|1124.6|83952
1635330000000|2021-10-27 10:20:00|1126.2|1125.8|1125.8|1125.4|1127|1126.8|1124.4|1124|141150
1635330300000|2021-10-27 10:25:00|1126|1125.6|1125.8|1125.4|1126.6|1126.4|1125.4|1125|153523
1635330600000|2021-10-27 10:30:00|1125.6|1125.2|1123.8|1123.4|1126.8|1126.4|1123.6|1123.2|152349
1635330900000|2021-10-27 10:35:00|1124|1123.6|1124|1123.6|1124.4|1124.2|1123.2|1123|111860
1635331200000|2021-10-27 10:40:00|1124.2|1123.8|1122.8|1122.4|1124.4|1124|1122.4|1122|164356
1635331500000|2021-10-27 10:45:00|1122.6|1122.2|1119|1118.8|1122.6|1122.2|1118.2|1116.8|275509
1635331800000|2021-10-27 10:50:00|1118.8|1118.6|1115.6|1115.4|1119.2|1119|1115.6|1115.2|212741
1635332100000|2021-10-27 10:55:00|1115.8|1115.6|1117|1116.6|1117.8|1117.4|1114.2|1114|218033
1635332400000|2021-10-27 11:00:00|1118|1117.4|1118.4|1118|1121.8|1121.6|1117.2|1116.6|98616
1635332700000|2021-10-27 11:05:00|1118.2|1118.2|1117.2|1116.8|1118.6|1118.2|1115.2|1115|114566
1635333000000|2021-10-27 11:10:00|1117.4|1117|1120.8|1120.4|1121.6|1121.2|1116.8|1116.4|94045
1635333300000|2021-10-27 11:15:00|1120.6|1120.2|1118.4|1118|1122.4|1122|1117|1116.6|95399
1635333600000|2021-10-27 11:20:00|1118.2|1118.2|1118.6|1118.2|1121|1120.4|1117.6|1117.4|152934
1635333900000|2021-10-27 11:25:00|1118.4|1118|1119.2|1118.8|1120.4|1120|1117.8|1117.4|133201
1635334200000|2021-10-27 11:30:00|1119|1118.6|1116.4|1116.2|1120.6|1120.4|1116|1115.6|205879
1635334500000|2021-10-27 11:35:00|1116.6|1116|1117|1116.6|1117.6|1117.2|1114.6|1114.4|119653
1635334800000|2021-10-27 11:40:00|1117.2|1116.8|1120.2|1119.6|1120.4|1120.2|1115.4|1115|109265
1635335100000|2021-10-27 11:45:00|1120|1119.4|1126.6|1126.2|1126.8|1126.4|1118.8|1118.4|391868
1635335400000|2021-10-27 11:50:00|1126.8|1126.4|1125.6|1125.2|1129|1128.6|1122.4|1122.2|190476
1635335700000|2021-10-27 11:55:00|1125.8|1125.4|1127|1126.4|1129|1128.8|1125|1124.6|99532
1635336000000|2021-10-27 12:00:00|1126.8|1126.2|1126.8|1126.4|1127.8|1127.4|1125.4|1125|53448
1635336300000|2021-10-27 12:05:00|1127|1126.6|1126.4|1126|1131|1130.6|1126|1125.8|141168
1635336600000|2021-10-27 12:10:00|1126.6|1126.2|1129.2|1128.6|1131|1130.6|1125.8|1125.4|190338
1635336900000|2021-10-27 12:15:00|1129|1128.4|1126.6|1126.2|1129.8|1129.6|1126.6|1126|109575
1635337200000|2021-10-27 12:20:00|1126.8|1126.4|1121.8|1121.6|1126.8|1126.4|1121.8|1121.6|135783
1635337500000|2021-10-27 12:25:00|1122|1121.8|1123.2|1122.6|1123.4|1123|1120.6|1120.2|109851
1635337800000|2021-10-27 12:30:00|1123|1122.4|1123.6|1123.2|1126.8|1126.6|1121.8|1121.4|72809
1635338100000|2021-10-27 12:35:00|1123.4|1123|1120|1119.4|1123.8|1123.4|1119.8|1119|147433
1635338400000|2021-10-27 12:40:00|1119.8|1119.6|1125|1124.8|1125.2|1124.8|1119.6|1119.4|126583
1635338700000|2021-10-27 12:45:00|1124.8|1124.6|1122|1121.6|1125.2|1125|1121.4|1121|67955
1635339000000|2021-10-27 12:50:00|1122.2|1121.8|1124.6|1124|1125.4|1125|1122|1121.6|49919
1635339300000|2021-10-27 12:55:00|1124.8|1124.2|1125.6|1125|1126.6|1126.4|1123.6|1123|55600
1635339600000|2021-10-27 13:00:00|1125.4|1125.2|1122.4|1122|1126.4|1126|1121.8|1121.2|53107
1635339900000|2021-10-27 13:05:00|1122.2|1121.8|1119.6|1119.2|1122.4|1121.8|1118.8|1118.4|115085
1635340200000|2021-10-27 13:10:00|1119.4|1119|1122.2|1121.8|1123.2|1123|1118.4|1118|65302
1635340500000|2021-10-27 13:15:00|1122|1121.6|1125.8|1125.4|1126|1125.8|1120.8|1120.4|124229
1635340800000|2021-10-27 13:20:00|1125.6|1125.2|1126.4|1125.8|1126.8|1126.2|1123|1122.6|105018
1635341100000|2021-10-27 13:25:00|1126.6|1126|1129.8|1129.4|1130.2|1129.8|1126.6|1126|196387
1635341400000|2021-10-27 13:30:00|1129.6|1129.2|1122.6|1122.2|1130.8|1130.4|1121.4|1121|307185
1635341700000|2021-10-27 13:35:00|1122.4|1122|1118|1117.6|1124.2|1124|1115.4|1115|403438
1635342000000|2021-10-27 13:40:00|1117.8|1117.4|1116.6|1116.2|1118.4|1117.6|1112.8|1112.4|511583
1635342300000|2021-10-27 13:45:00|1116.4|1115.4|1114.8|1114.4|1119.4|1119|1112.8|1112.4|269179
1635342600000|2021-10-27 13:50:00|1114.6|1114.2|1116|1115.4|1116.2|1115.8|1112|1111.6|194150
1635342900000|2021-10-27 13:55:00|1115.8|1115.2|1115.6|1115.2|1117.2|1116.6|1113.6|1113|218648
1635343200000|2021-10-27 14:00:00|1115.4|1115.4|1116|1115.6|1120.6|1120|1115.2|1114.6|171173
1635343500000|2021-10-27 14:05:00|1116.4|1115.8|1120.6|1120.2|1122.8|1122.2|1116.4|1115.8|172849
1635343800000|2021-10-27 14:10:00|1120.4|1120|1123.2|1123|1125|1124.6|1119.8|1119.4|174509
1635344100000|2021-10-27 14:15:00|1123.4|1122.8|1119.4|1119.2|1125|1124.8|1119.2|1118.6|92577
1635344400000|2021-10-27 14:20:00|1119.2|1118.8|1115.4|1115|1120.8|1120.4|1115.4|1115|192401
1635344700000|2021-10-27 14:25:00|1115.2|1115.2|1113.4|1112.8|1116.8|1116.4|1112.2|1111.6|239270
1635345000000|2021-10-27 14:30:00|1113.2|1112.6|1110.4|1110|1113.2|1112.6|1110|1109.6|297184
1635345300000|2021-10-27 14:35:00|1110.2|1110.2|1106.8|1106.4|1110.8|1110.4|1104.8|1104.4|378134
1635345600000|2021-10-27 14:40:00|1107|1106.6|1108.8|1108.4|1109.2|1109|1105.8|1105.4|281848
1635345900000|2021-10-27 14:45:00|1108.6|1108.2|1107.2|1106.6|1109.6|1109.2|1104.2|1103.8|196046
1635346200000|2021-10-27 14:50:00|1106.8|1106.4|1104.6|1104.4|1107.2|1106.6|1102.8|1102.6|285967
1635346500000|2021-10-27 14:55:00|1104.4|1104.2|1109.6|1109.2|1109.6|1109.2|1104|1103.6|255831
1635346800000|2021-10-27 15:00:00|1109.4|1109|1110.4|1110|1114.4|1113.8|1109|1108.6|396616
1635347100000|2021-10-27 15:05:00|1110.6|1110.2|1109.6|1109.2|1112|1111.4|1106.8|1106.2|514015
1635347400000|2021-10-27 15:10:00|1109.8|1109.4|1107.6|1107.4|1111|1110.6|1107.2|1107|186111
1635347700000|2021-10-27 15:15:00|1107.4|1107.2|1107|1106.6|1109.8|1109.6|1106.6|1106.2|239887
1635348000000|2021-10-27 15:20:00|1106.8|1106.4|1107.2|1106.8|1108.4|1108|1106.6|1106.4|261885
1635348300000|2021-10-27 15:25:00|1107|1106.6|1109.4|1108.8|1110|1109.8|1106.2|1106|420919
1635404400000|2021-10-28 07:00:00|1105.4|1105.2|1112.6|1112|1113|1112.2|1105.4|1105.2|190546
1635404700000|2021-10-28 07:05:00|1112.8|1112.2|1124.8|1123.8|1125.8|1125|1112.6|1112.2|472238
1635405000000|2021-10-28 07:10:00|1125|1124.2|1119.4|1118.6|1127|1126.6|1117.2|1116.4|261207
1635405300000|2021-10-28 07:15:00|1119.6|1118.4|1112.6|1112|1120|1119.4|1111.4|1111.2|218626
1635405600000|2021-10-28 07:20:00|1112.8|1112.2|1106.6|1105.8|1114.2|1114|1104.2|1103.8|289879
1635405900000|2021-10-28 07:25:00|1106.4|1105.6|1101|1100.6|1106.4|1105.6|1090.4|1090|646796
1635406200000|2021-10-28 07:30:00|1100.8|1100.4|1097.6|1097|1103|1102.6|1096.4|1095.6|250142
1635406500000|2021-10-28 07:35:00|1097.8|1097.2|1103.4|1102.6|1104|1103.6|1095.6|1095.4|132311
1635406800000|2021-10-28 07:40:00|1103.6|1102.8|1107.8|1107.2|1108|1107.4|1102.4|1102|132450
1635407100000|2021-10-28 07:45:00|1107.6|1107.4|1106.2|1105.8|1108.4|1107.8|1104|1103.6|116511
1635407400000|2021-10-28 07:50:00|1106|1105.6|1104.6|1104.2|1107.2|1107|1103.2|1102.8|116233
1635407700000|2021-10-28 07:55:00|1104.8|1104.4|1105.2|1104.8|1105.8|1105.2|1102.2|1102|84309
1635408000000|2021-10-28 08:00:00|1105|1104.6|1107.8|1107.4|1108|1107.6|1103.4|1103|76646
1635408300000|2021-10-28 08:05:00|1107.6|1107.2|1103|1102.6|1107.8|1107.6|1103|1102.6|168245
1635408600000|2021-10-28 08:10:00|1102.8|1102.4|1098.4|1098|1102.8|1102.4|1097.2|1096.8|160029
1635408900000|2021-10-28 08:15:00|1098.6|1098.2|1094.2|1093.8|1099.2|1098.8|1093.6|1093|251405
1635409200000|2021-10-28 08:20:00|1094|1093.6|1096|1095.4|1097.6|1097.2|1092.6|1092.2|144281
1635409500000|2021-10-28 08:25:00|1095.8|1095.6|1096.2|1095.6|1098.4|1098.2|1094.4|1094|135590
1635409800000|2021-10-28 08:30:00|1096.4|1095.8|1095.2|1095|1097|1096.6|1093.6|1093.2|107788
1635410100000|2021-10-28 08:35:00|1095|1094.8|1092.8|1092.4|1096.2|1095.8|1091.2|1091|203276
1635410400000|2021-10-28 08:40:00|1093|1092.6|1092.2|1091.8|1096.2|1095.8|1092.2|1091.8|119211
1635410700000|2021-10-28 08:45:00|1092.4|1092|1091.6|1091.2|1093|1092.8|1090.8|1090.4|125744
1635411000000|2021-10-28 08:50:00|1091.4|1091|1090.8|1090.4|1092.8|1092.4|1088.6|1088.2|254566
1635411300000|2021-10-28 08:55:00|1091|1090.6|1094.8|1094.6|1095.2|1095|1090.6|1090.2|145068
1635411600000|2021-10-28 09:00:00|1094.6|1094.4|1094.2|1093.6|1094.8|1094.4|1092|1091.6|107212
1635411900000|2021-10-28 09:05:00|1094|1093.8|1092|1091.6|1095.6|1095.2|1090.8|1090.6|112197
1635412200000|2021-10-28 09:10:00|1091.8|1091.4|1091.2|1090.8|1096|1095.6|1090.8|1090.4|94787
1635412500000|2021-10-28 09:15:00|1091.4|1091|1090.4|1090|1092|1091.4|1089.4|1089|144384
1635412800000|2021-10-28 09:20:00|1090.2|1089.8|1090.8|1090.4|1091.2|1090.8|1088.6|1088.2|125576
1635413100000|2021-10-28 09:25:00|1091|1090.6|1094.4|1094|1094.4|1094|1090.8|1090.6|101477
1635413400000|2021-10-28 09:30:00|1094.2|1093.8|1090.2|1089.6|1094.2|1093.8|1089.4|1089|187101
1635413700000|2021-10-28 09:35:00|1090|1089.8|1094.4|1093.8|1095.4|1095|1090|1089.6|116664
1635414000000|2021-10-28 09:40:00|1094.2|1094|1097|1096.4|1098.6|1098|1094.2|1093.6|81887
1635414300000|2021-10-28 09:45:00|1096.8|1096.2|1094.8|1094.2|1096.8|1096.2|1094.2|1093.8|80506
1635414600000|2021-10-28 09:50:00|1095|1094.4|1096|1095.6|1097.6|1097.2|1094.4|1093.8|64990
1635414900000|2021-10-28 09:55:00|1096.2|1095.8|1097.2|1096.6|1100.4|1100|1096|1095.6|139360
1635415200000|2021-10-28 10:00:00|1097|1096.8|1097.6|1097.2|1099|1098.6|1096.6|1096.2|32193
1635415500000|2021-10-28 10:05:00|1097.4|1097|1096.8|1096.4|1097.6|1097.2|1094.8|1094.4|79941
1635415800000|2021-10-28 10:10:00|1096.6|1096.2|1099|1098.6|1099.2|1098.8|1096.4|1096|23183
1635416100000|2021-10-28 10:15:00|1098.8|1098.4|1097.4|1097|1099.2|1098.8|1097.2|1096.8|30393
1635416400000|2021-10-28 10:20:00|1097.2|1096.8|1095.8|1095.4|1097.4|1097|1095.6|1095.4|28324
1635416700000|2021-10-28 10:25:00|1096|1095.6|1098.8|1098.4|1099|1098.6|1096|1095.6|57726
1635417000000|2021-10-28 10:30:00|1099|1098.6|1096.6|1096.2|1099.4|1099|1096.4|1096|85716
1635417300000|2021-10-28 10:35:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1094.8|1094.6|27676
1635417600000|2021-10-28 10:40:00|1096.8|1096.4|1098.2|1098|1098.4|1098|1096.8|1096.4|26639
1635417900000|2021-10-28 10:45:00|1098.4|1098.2|1101.6|1101.4|1101.6|1101.4|1097.6|1097.2|96970
1635418200000|2021-10-28 10:50:00|1101.4|1101.2|1102.6|1102.2|1103.4|1103.2|1101.4|1100.8|86106
1635418500000|2021-10-28 10:55:00|1102.8|1102.4|1100.8|1100.4|1102.8|1102.6|1099.2|1098.8|81592
1635418800000|2021-10-28 11:00:00|1101.6|1100.8|1102.6|1102.2|1103|1102.6|1100|1099.6|25086
1635419100000|2021-10-28 11:05:00|1102.8|1102.4|1105.2|1104.8|1105.2|1105|1102.2|1101.8|58052
1635419400000|2021-10-28 11:10:00|1105.4|1105|1105.8|1105.4|1106.6|1106.2|1104.2|1103.8|40299
1635419700000|2021-10-28 11:15:00|1105.6|1105.2|1106.6|1106.2|1107.6|1107.4|1105.4|1105|74667
1635420000000|2021-10-28 11:20:00|1106.8|1106.4|1107.6|1107.2|1108.6|1108.2|1106|1105.6|59217
1635420300000|2021-10-28 11:25:00|1107.4|1107|1107.8|1107.6|1108.4|1108|1106.6|1106.2|74801
1635420600000|2021-10-28 11:30:00|1107.6|1107.4|1100.8|1100.4|1107.8|1107.6|1100.2|1100|62462
1635420900000|2021-10-28 11:35:00|1100.6|1100.2|1100.2|1099.8|1101.8|1101.2|1099.4|1099.2|64752
1635421200000|2021-10-28 11:40:00|1100|1099.6|1101|1100.4|1101.2|1100.4|1099.2|1098.8|62158
1635421500000|2021-10-28 11:45:00|1100.8|1100.2|1101.6|1101.2|1102.8|1102.4|1100.2|1099.6|42020
1635421800000|2021-10-28 11:50:00|1101.4|1101|1103.6|1103.2|1104|1103.6|1100.8|1100.4|31789
1635422100000|2021-10-28 11:55:00|1103.4|1103|1103.6|1103.2|1105|1104.6|1102.4|1102|42112
1635422400000|2021-10-28 12:00:00|1103.4|1103|1105.8|1105.2|1106.4|1106|1103|1102.6|56027
1635422700000|2021-10-28 12:05:00|1105.6|1105.4|1106.4|1106|1107|1106.6|1105.6|1105.2|26441
1635423000000|2021-10-28 12:10:00|1106.2|1105.8|1104|1103.4|1106.8|1106.4|1103|1102.8|17218
1635423300000|2021-10-28 12:15:00|1104.2|1103.6|1106.2|1105.8|1106.4|1106|1104.2|1103.6|26867
1635423600000|2021-10-28 12:20:00|1106|1105.6|1105|1104.6|1106|1105.6|1104.4|1104.2|20092
1635423900000|2021-10-28 12:25:00|1104.8|1104.4|1103.4|1102.8|1104.8|1104.4|1103.2|1102.4|36875
1635424200000|2021-10-28 12:30:00|1103.2|1102.4|1106.6|1106.2|1107.2|1106.8|1103|1102.4|62585
1635424500000|2021-10-28 12:35:00|1106.8|1106.4|1103.2|1103|1107|1106.4|1103.2|1103|38060
1635424800000|2021-10-28 12:40:00|1103.4|1103.2|1105.8|1105.4|1107.2|1106.6|1102.6|1102.2|52399
1635425100000|2021-10-28 12:45:00|1105.6|1105.6|1104.4|1103.8|1107|1106.6|1103.4|1102.6|153675
1635425400000|2021-10-28 12:50:00|1104.6|1104|1107.2|1106.6|1107.8|1107.4|1102.4|1102|76031
1635425700000|2021-10-28 12:55:00|1107.4|1106.8|1112|1111.4|1112.2|1112|1107.4|1106.8|87827
1635426000000|2021-10-28 13:00:00|1111.8|1111.6|1111.2|1110.8|1113.4|1113|1110.6|1110.2|74238
1635426300000|2021-10-28 13:05:00|1111.4|1110.6|1109.8|1109.4|1112.8|1112.6|1108.6|1108.2|142179
1635426600000|2021-10-28 13:10:00|1109.6|1109.6|1110.8|1110.4|1111.8|1111.4|1109.6|1109.2|72279
1635426900000|2021-10-28 13:15:00|1111|1110|1111.4|1111|1111.6|1111.2|1108.4|1108|60621
1635427200000|2021-10-28 13:20:00|1111.6|1111.2|1112.6|1112.2|1112.8|1112.4|1111.2|1111|84656
1635427500000|2021-10-28 13:25:00|1112.8|1112.4|1112.8|1112.2|1115.4|1115|1112.2|1112|176328
1635427800000|2021-10-28 13:30:00|1112.6|1112|1109.8|1109|1113.8|1113.4|1107.6|1107.2|217523
1635428100000|2021-10-28 13:35:00|1109.6|1109.2|1112.8|1112|1113.6|1113.4|1107.8|1107.4|214552
1635428400000|2021-10-28 13:40:00|1112.6|1111.8|1111.6|1111.4|1114.6|1114.2|1110.2|1110|119066
1635428700000|2021-10-28 13:45:00|1111.8|1111.2|1110|1109.6|1111.8|1111.4|1105.4|1105|101549
1635429000000|2021-10-28 13:50:00|1110.2|1109.8|1108.6|1108|1110.8|1110.4|1106.8|1106.6|63920
1635429300000|2021-10-28 13:55:00|1108.8|1108.2|1107.6|1107|1111.4|1111.2|1107|1106.8|58141
1635429600000|2021-10-28 14:00:00|1107.8|1107.2|1109.2|1108.8|1111|1110.6|1107.2|1106.6|59216
1635429900000|2021-10-28 14:05:00|1109|1108.6|1105.4|1105|1109.2|1108.8|1105.2|1105|147531
1635430200000|2021-10-28 14:10:00|1105.6|1105.2|1107.2|1106.8|1107.6|1107.2|1105.2|1105|60764
1635430500000|2021-10-28 14:15:00|1107.4|1106.6|1109.2|1108.6|1110|1109.6|1106.8|1106.6|63897
1635430800000|2021-10-28 14:20:00|1109|1108.4|1106|1105.6|1109.6|1109.2|1105.8|1105.4|50521
1635431100000|2021-10-28 14:25:00|1106.2|1105.8|1109.4|1109.2|1111|1110.8|1106.2|1105.8|92620
1635431400000|2021-10-28 14:30:00|1109.6|1109.4|1110|1109.6|1112|1111.6|1109.2|1108.8|146495
1635431700000|2021-10-28 14:35:00|1110.2|1109.8|1107|1106.6|1110.4|1110|1105|1104.8|84659
1635432000000|2021-10-28 14:40:00|1107.2|1106.8|1105.2|1105|1108|1107.8|1104.8|1104.6|96014
1635432300000|2021-10-28 14:45:00|1105.4|1105.2|1106.4|1106|1107.2|1107|1104.8|1104.6|106072
1635432600000|2021-10-28 14:50:00|1106.6|1106.2|1106.6|1106.4|1107.4|1107.2|1105.2|1104.8|114703
1635432900000|2021-10-28 14:55:00|1106.8|1106.6|1107|1106.6|1107.8|1107.6|1106|1105.8|109903
1635433200000|2021-10-28 15:00:00|1107.2|1106.8|1107|1106.6|1108.8|1108.4|1105.6|1105.2|99027
1635433500000|2021-10-28 15:05:00|1106.8|1106.8|1106.2|1105.8|1107.2|1106.8|1106.2|1105.8|88986
1635433800000|2021-10-28 15:10:00|1106|1105.6|1105.4|1105|1107.4|1107|1104.6|1104.4|87486
1635434100000|2021-10-28 15:15:00|1105.6|1105.2|1105.6|1105.4|1106.4|1106.2|1104.2|1104|65721
1635434400000|2021-10-28 15:20:00|1105.4|1105.2|1105|1104.6|1106.2|1106|1104.8|1104.6|85059
1635434700000|2021-10-28 15:25:00|1105.2|1104.8|1104.2|1103.8|1106|1105.4|1103.8|1103.4|121133
1635490800000|2021-10-29 07:00:00|1108.6|1108|1103.4|1102|1108.8|1108|1100.8|1100.2|88274
1635491100000|2021-10-29 07:05:00|1103.6|1102.2|1112.2|1111.4|1113|1112.2|1101.6|1100.6|186394
1635491400000|2021-10-29 07:10:00|1112|1111.6|1117|1116.4|1120.8|1120.2|1112|1111.6|263880
1635491700000|2021-10-29 07:15:00|1117.2|1116.6|1117|1116.6|1119.8|1119.4|1116|1115.4|144417
1635492000000|2021-10-29 07:20:00|1117.2|1116.8|1115|1114.6|1120.4|1120|1113.6|1113|183245
1635492300000|2021-10-29 07:25:00|1114.8|1114.4|1113.4|1113|1116.4|1116|1112.2|1111.6|82276
1635492600000|2021-10-29 07:30:00|1113.6|1113.2|1113.8|1113.2|1117.6|1117.2|1113.6|1113|105118
1635492900000|2021-10-29 07:35:00|1113.6|1113|1110.2|1109.8|1113.8|1113.6|1109.8|1109.4|102098
1635493200000|2021-10-29 07:40:00|1110.4|1109.6|1113|1112.4|1113.4|1113|1110|1109.6|114457
1635493500000|2021-10-29 07:45:00|1112.8|1112.6|1110.6|1110.4|1114.8|1114.4|1110.4|1110.2|90436
1635493800000|2021-10-29 07:50:00|1110.8|1110.2|1113|1112.6|1113.6|1113.2|1110.6|1110.2|103625
1635494100000|2021-10-29 07:55:00|1113.2|1112.8|1113.6|1113.2|1115.4|1115|1112.4|1112.2|113186
1635494400000|2021-10-29 08:00:00|1113.8|1113.4|1114|1113.6|1115|1114.6|1113.2|1112.6|60614
1635494700000|2021-10-29 08:05:00|1114.2|1113.8|1114.4|1114.2|1117.2|1116.6|1114|1113.8|59425
1635495000000|2021-10-29 08:10:00|1114.6|1114.4|1113.6|1113.2|1115.4|1115|1112.8|1112.4|44506
1635495300000|2021-10-29 08:15:00|1113.8|1113.4|1115.2|1114.8|1116|1115.8|1113.6|1113.2|55863
1635495600000|2021-10-29 08:20:00|1115.4|1115|1117.2|1116.8|1118.2|1117.8|1115.2|1114.8|97791
1635495900000|2021-10-29 08:25:00|1117.4|1117|1115.6|1115.2|1117.6|1117.2|1115.6|1115.2|50485
1635496200000|2021-10-29 08:30:00|1115.4|1115|1115|1114.6|1118.4|1118|1115|1114.6|51740
1635496500000|2021-10-29 08:35:00|1115.2|1114.8|1114.8|1114.4|1116.4|1116|1113.8|1113.4|53818
1635496800000|2021-10-29 08:40:00|1114.6|1114.2|1113.2|1112.8|1114.8|1114.4|1112|1111.6|78782
1635497100000|2021-10-29 08:45:00|1113.4|1113|1114.8|1114.4|1115.4|1115.2|1113|1112.8|66344
1635497400000|2021-10-29 08:50:00|1114.6|1114.2|1115.2|1114.8|1115.8|1115.4|1113.4|1113|55879
1635497700000|2021-10-29 08:55:00|1115|1114.6|1116|1115.6|1116.8|1116.6|1114.8|1114.6|57560
1635498000000|2021-10-29 09:00:00|1115.8|1115.4|1118.2|1117.8|1119.2|1118.8|1115.4|1115|81588
1635498300000|2021-10-29 09:05:00|1118|1117.6|1118.4|1118|1119|1118.8|1117|1116.6|38719
1635498600000|2021-10-29 09:10:00|1118.2|1118.2|1117|1116.6|1119.4|1119.2|1116.8|1116.4|59881
1635498900000|2021-10-29 09:15:00|1116.8|1116.4|1112.2|1111.6|1117|1116.4|1111.8|1111.2|113562
1635499200000|2021-10-29 09:20:00|1112|1111.8|1116|1115.6|1116|1115.6|1111.4|1111|34147
1635499500000|2021-10-29 09:25:00|1115.8|1115.4|1114.4|1114|1116.4|1116.2|1113.6|1113.2|43818
1635499800000|2021-10-29 09:30:00|1114.6|1114.2|1113.8|1113.4|1114.8|1114.4|1113.2|1113|55052
1635500100000|2021-10-29 09:35:00|1114|1113.6|1114|1113.6|1114.2|1114|1112.4|1112.2|49921
1635500400000|2021-10-29 09:40:00|1113.8|1113.4|1112.4|1112|1114|1113.6|1112.2|1112|63946
1635500700000|2021-10-29 09:45:00|1112.6|1111.8|1109.6|1109.2|1112.6|1112.4|1109.4|1109.2|96567
1635501000000|2021-10-29 09:50:00|1109.4|1109.4|1110.8|1110.2|1111.8|1111.6|1109.4|1109.4|48862
1635501300000|2021-10-29 09:55:00|1111|1110.4|1112|1111.6|1112|1111.8|1110.4|1110|27030
1635501600000|2021-10-29 10:00:00|1112.2|1111.8|1113.2|1112.8|1114.2|1113.8|1111.8|1111.6|82004
1635501900000|2021-10-29 10:05:00|1113.4|1113|1114.8|1114.4|1115|1114.6|1113|1112.4|50089
1635502200000|2021-10-29 10:10:00|1115|1114.6|1114|1113.8|1116.8|1116.4|1113.4|1112.8|48025
1635502500000|2021-10-29 10:15:00|1114.2|1113.6|1111.2|1110.8|1114.4|1113.8|1111|1110.6|39223
1635502800000|2021-10-29 10:20:00|1111.4|1111|1109.6|1109.2|1112.6|1112.4|1109.6|1109.2|74228
1635503100000|2021-10-29 10:25:00|1109.4|1109|1110.4|1110|1111|1110.6|1108.6|1108.2|48330
1635503400000|2021-10-29 10:30:00|1110.2|1109.8|1110.8|1110.4|1112.8|1112.4|1109.4|1109|93988
1635503700000|2021-10-29 10:35:00|1110.6|1110.2|1112.6|1112.2|1113.2|1113|1110.2|1110|90228
1635504000000|2021-10-29 10:40:00|1112.4|1112|1115|1114.6|1115.4|1115|1111.8|1111.4|48686
1635504300000|2021-10-29 10:45:00|1114.8|1114.4|1111|1110.4|1115.4|1115|1110.6|1110.2|87894
1635504600000|2021-10-29 10:50:00|1110.8|1110.6|1108.6|1108.2|1111.2|1111|1108.2|1107.6|102786
1635504900000|2021-10-29 10:55:00|1108.4|1108|1112.4|1112|1112.8|1112.6|1108|1107.6|69166
1635505200000|2021-10-29 11:00:00|1112.8|1112.2|1114.8|1114.4|1115|1114.6|1112.2|1112|44480
1635505500000|2021-10-29 11:05:00|1115|1114.2|1116|1115.6|1117.4|1117.2|1114.8|1114.2|207977
1635505800000|2021-10-29 11:10:00|1116.2|1115.8|1115.6|1115|1117.4|1117|1115.2|1115|21930
1635506100000|2021-10-29 11:15:00|1115.4|1114.8|1116.2|1115.8|1116.2|1116|1114|1113.6|23465
1635506400000|2021-10-29 11:20:00|1116.4|1116|1117.4|1117|1118.4|1118|1116.2|1116|51995
1635506700000|2021-10-29 11:25:00|1117.6|1117.2|1118|1117.4|1118.4|1118|1117.2|1116.8|28976
1635507000000|2021-10-29 11:30:00|1118.2|1117.6|1119.4|1118.8|1120.6|1120.4|1118|1117.4|153681
1635507300000|2021-10-29 11:35:00|1119.2|1119|1121.6|1121.4|1121.8|1121.6|1119.2|1119|68534
1635507600000|2021-10-29 11:40:00|1121.8|1121.2|1120.2|1119.8|1122.2|1122|1120|1119.6|84930
1635507900000|2021-10-29 11:45:00|1120|1119.4|1120.8|1120.6|1121|1120.6|1119.6|1119.4|34449
1635508200000|2021-10-29 11:50:00|1120.6|1120.4|1120.2|1119.8|1121.8|1121.4|1119.6|1119.4|60970
1635508500000|2021-10-29 11:55:00|1120|1119.6|1120|1119.8|1120.6|1120.2|1118.8|1118.4|64534
1635508800000|2021-10-29 12:00:00|1120.2|1120|1122.8|1122.4|1123|1122.6|1119.8|1119.4|67765
1635509100000|2021-10-29 12:05:00|1122.6|1122.6|1123.8|1123.4|1124.4|1124|1122.6|1122.4|50552
1635509400000|2021-10-29 12:10:00|1124|1123.6|1122.4|1122|1124.4|1123.8|1122.2|1121.8|32410
1635509700000|2021-10-29 12:15:00|1122.6|1121.8|1120.4|1119.8|1123.4|1123.2|1120|1119.8|53104
1635510000000|2021-10-29 12:20:00|1120.6|1120|1121.8|1121.4|1121.8|1121.4|1119.6|1119.2|55245
1635510300000|2021-10-29 12:25:00|1121.6|1121.2|1121.8|1121.4|1122|1121.6|1120.6|1120.2|17915
1635510600000|2021-10-29 12:30:00|1121.6|1121.2|1122.2|1121.8|1122.8|1122.4|1120.2|1119.8|56777
1635510900000|2021-10-29 12:35:00|1121.8|1121.6|1122.8|1122.6|1123|1122.8|1121.4|1121|27235
1635511200000|2021-10-29 12:40:00|1122.6|1122.4|1122.8|1122.6|1123.2|1123|1121.6|1121.2|62249
1635511500000|2021-10-29 12:45:00|1122.6|1122.4|1121|1120.6|1123.2|1123|1121|1120.6|29781
1635511800000|2021-10-29 12:50:00|1120.8|1120.8|1119.8|1119.4|1121.4|1121|1119.6|1119.2|66276
1635512100000|2021-10-29 12:55:00|1119.6|1119.2|1120.6|1120.4|1121.2|1121|1118.6|1118.2|36540
1635512400000|2021-10-29 13:00:00|1120.4|1120.2|1117.2|1117|1121.4|1121|1117.2|1116.8|49637
1635512700000|2021-10-29 13:05:00|1117.4|1117.2|1115|1114.8|1118|1117.6|1114.6|1114|52348
1635513000000|2021-10-29 13:10:00|1114.8|1114.6|1112.6|1112.2|1115.8|1115.4|1112.6|1112.2|52264
1635513300000|2021-10-29 13:15:00|1112.8|1112.4|1113.8|1113.4|1114.2|1113.6|1112.2|1111.8|58549
1635513600000|2021-10-29 13:20:00|1114|1113.6|1114.4|1113.8|1115.6|1115.4|1114|1113.6|37706
1635513900000|2021-10-29 13:25:00|1114.2|1113.6|1112.8|1112.4|1115.4|1115.2|1112.6|1112.2|73703
1635514200000|2021-10-29 13:30:00|1112.6|1112.2|1116.4|1116|1117.4|1117|1112.4|1112|120251
1635514500000|2021-10-29 13:35:00|1116.6|1116.2|1114|1113.6|1118.2|1117.8|1113.6|1113.2|135480
1635514800000|2021-10-29 13:40:00|1114.2|1113.8|1117.4|1117.2|1117.6|1117.2|1112.2|1111.8|54163
1635515100000|2021-10-29 13:45:00|1117.6|1117|1118.6|1118.4|1119.6|1119.2|1117.2|1116.8|81880
1635515400000|2021-10-29 13:50:00|1118.4|1118.2|1116.8|1116.2|1118.6|1118.2|1115|1114.6|49057
1635515700000|2021-10-29 13:55:00|1116.6|1116.4|1114.4|1114|1116.8|1116.6|1114.2|1114|36263
1635516000000|2021-10-29 14:00:00|1114.2|1114.2|1112.4|1112|1114.8|1114.6|1111.8|1111.4|70927
1635516300000|2021-10-29 14:05:00|1112.6|1112.2|1112.2|1112|1113.6|1113.2|1112|1111.6|69440
1635516600000|2021-10-29 14:10:00|1112|1111.8|1110.6|1110.2|1112.2|1112|1108.2|1107.8|236102
1635516900000|2021-10-29 14:15:00|1110.8|1110.4|1109|1108.6|1111|1110.6|1108|1107.6|134219
1635517200000|2021-10-29 14:20:00|1108.8|1108.8|1110|1109.8|1111.2|1110.8|1108.8|1108.8|48609
1635517500000|2021-10-29 14:25:00|1109.8|1109.6|1109.2|1109|1110|1109.6|1108.2|1107.8|36348
1635517800000|2021-10-29 14:30:00|1109|1108.8|1109.8|1109.4|1111|1110.8|1108.8|1108.4|45559
1635518100000|2021-10-29 14:35:00|1109.6|1109.2|1109.6|1109.2|1111.4|1111.2|1108.6|1108.2|90814
1635518400000|2021-10-29 14:40:00|1109.8|1109.4|1109.4|1109|1110|1109.6|1107.2|1107|95905
1635518700000|2021-10-29 14:45:00|1109.2|1109.2|1110.8|1110.4|1112.2|1111.8|1109.2|1109|84551
1635519000000|2021-10-29 14:50:00|1111|1110.6|1109.2|1108.8|1112|1111.8|1109|1108.6|27383
1635519300000|2021-10-29 14:55:00|1109|1108.6|1108.6|1108.2|1110.6|1110.4|1107.8|1107.6|56788
1635519600000|2021-10-29 15:00:00|1108.4|1108|1108|1107.8|1109.4|1109.2|1107.8|1107.4|30961
1635519900000|2021-10-29 15:05:00|1108.2|1108|1111.2|1110.8|1111.6|1111|1108.2|1107.8|84844
1635520200000|2021-10-29 15:10:00|1111.4|1111|1112.6|1112.4|1113|1112.6|1111.2|1110.8|79080
1635520500000|2021-10-29 15:15:00|1112.4|1112.2|1112.6|1112.2|1113.2|1113|1112|1111.6|80527
1635520800000|2021-10-29 15:20:00|1112.8|1112.4|1114.4|1114.2|1114.6|1114.4|1112.6|1112.2|52147
1635521100000|2021-10-29 15:25:00|1114.6|1114.4|1115|1114.4|1115|1114.8|1113.4|1113|120104
1635753600000|2021-11-01 08:00:00|1112.6|1110.2|1119.2|1118.8|1119.8|1119|1112.6|1110.2|95573
1635753900000|2021-11-01 08:05:00|1119|1118.6|1121.8|1121|1121.8|1121.6|1117.2|1116.4|114886
1635754200000|2021-11-01 08:10:00|1122|1121.2|1122.6|1122.2|1123.8|1123.4|1121.8|1121|98349
1635754500000|2021-11-01 08:15:00|1122.4|1122|1124|1123.4|1126|1125.6|1121.6|1121.2|223143
1635754800000|2021-11-01 08:20:00|1123.8|1123.2|1124.8|1124.4|1126.4|1126.2|1122.6|1122|157336
1635755100000|2021-11-01 08:25:00|1125|1124.6|1123.2|1122.8|1126.2|1125.8|1123|1122.6|70399
1635755400000|2021-11-01 08:30:00|1123|1122.6|1124.2|1123.6|1125.2|1125|1122.4|1121.8|87548
1635755700000|2021-11-01 08:35:00|1124.4|1123.8|1126.8|1126.4|1126.8|1126.4|1124.2|1123.8|58268
1635756000000|2021-11-01 08:40:00|1127|1126.6|1125.8|1125.4|1128.8|1128.4|1123.8|1123.6|206255
1635756300000|2021-11-01 08:45:00|1125.6|1125|1129.2|1128.8|1131.2|1130.8|1125.2|1125|207204
1635756600000|2021-11-01 08:50:00|1129.4|1129|1130.4|1130|1131.4|1131|1128.8|1128.4|87549
1635756900000|2021-11-01 08:55:00|1130.6|1130.2|1130.2|1129.8|1130.8|1130.4|1128.2|1127.8|159843
1635757200000|2021-11-01 09:00:00|1130.4|1130|1129.8|1129.4|1131.8|1131.2|1129.6|1129|66080
1635757500000|2021-11-01 09:05:00|1129.6|1129.2|1128.8|1128.6|1130.6|1130.2|1127.8|1127.4|76443
1635757800000|2021-11-01 09:10:00|1128.6|1128.4|1127.6|1127.4|1129.8|1129.4|1127.6|1127.2|16798
1635758100000|2021-11-01 09:15:00|1127.4|1127.2|1129.6|1129.2|1130.8|1130.4|1127.4|1127.2|66196
1635758400000|2021-11-01 09:20:00|1129.4|1129|1133|1132.4|1133.2|1133|1129.2|1129|196664
1635758700000|2021-11-01 09:25:00|1132.8|1132.6|1134.8|1134.2|1135|1134.6|1132.6|1132.4|139502
1635759000000|2021-11-01 09:30:00|1134.6|1134|1134|1133.6|1135.8|1135.4|1133.2|1133|120043
1635759300000|2021-11-01 09:35:00|1133.8|1133.4|1136.6|1136.2|1137.8|1137.6|1133.2|1133|161399
1635759600000|2021-11-01 09:40:00|1136.4|1136|1138.4|1138|1138.6|1138.2|1136|1135.6|83846
1635759900000|2021-11-01 09:45:00|1138.2|1138.2|1139|1138.6|1139.8|1139.4|1137.4|1137.2|94403
1635760200000|2021-11-01 09:50:00|1139.2|1138.8|1140.4|1139.8|1141.4|1141|1138.6|1138.4|184011
1635760500000|2021-11-01 09:55:00|1140.2|1140|1138.4|1138|1141.2|1141|1137.4|1137.2|131448
1635760800000|2021-11-01 10:00:00|1138.6|1138.2|1139.4|1139.2|1139.6|1139.2|1137.8|1137.6|127350
1635761100000|2021-11-01 10:05:00|1139.2|1139|1140|1139.6|1140.8|1140.4|1138.6|1138.2|52114
1635761400000|2021-11-01 10:10:00|1139.8|1139.4|1135.6|1135.2|1140|1139.6|1135.6|1135.2|36706
1635761700000|2021-11-01 10:15:00|1135.8|1135.4|1134.6|1134.4|1136|1135.6|1134.4|1134|25105
1635762000000|2021-11-01 10:20:00|1134.8|1134.6|1132.8|1132.4|1135.4|1135.2|1132.4|1132|47099
1635762300000|2021-11-01 10:25:00|1132.6|1132.6|1131|1130.8|1133.6|1133.2|1131|1130.6|76446
1635762600000|2021-11-01 10:30:00|1131.2|1131.2|1132|1131.4|1132.8|1132.4|1130|1129.8|66096
1635762900000|2021-11-01 10:35:00|1131.8|1131.6|1130.8|1130.6|1132|1131.8|1129.8|1129.4|75143
1635763200000|2021-11-01 10:40:00|1130.6|1130.4|1130.8|1130.4|1131.8|1131.6|1130.6|1130|35447
1635763500000|2021-11-01 10:45:00|1130.6|1130.2|1129|1128.6|1131|1130.6|1128.4|1128|67778
1635763800000|2021-11-01 10:50:00|1129.2|1128.8|1130.8|1130.2|1130.8|1130.4|1128.6|1128.2|14657
1635764100000|2021-11-01 10:55:00|1130.6|1130.4|1130.6|1130.2|1131|1130.8|1129.8|1129.4|23842
1635764400000|2021-11-01 11:00:00|1130.8|1130|1130.6|1130.2|1131.4|1131.2|1129.8|1129.6|26042
1635764700000|2021-11-01 11:05:00|1130.8|1130.6|1132.4|1132|1132.6|1132.2|1130.6|1130.4|24703
1635765000000|2021-11-01 11:10:00|1132.2|1131.8|1131.2|1130.6|1132.6|1132.2|1131|1130.6|19831
1635765300000|2021-11-01 11:15:00|1131.4|1130.8|1132|1131.4|1132|1131.4|1130.2|1130|28724
1635765600000|2021-11-01 11:20:00|1131.8|1131.2|1134.4|1134|1134.4|1134.2|1131.4|1131|112373
1635765900000|2021-11-01 11:25:00|1134.2|1133.8|1132.6|1132.2|1134.6|1134.2|1132.4|1132|27329
1635766200000|2021-11-01 11:30:00|1132.8|1132.4|1134.8|1134.4|1134.8|1134.4|1132.6|1132.2|8665
1635766500000|2021-11-01 11:35:00|1134.6|1134.6|1135.8|1135.6|1136.4|1136|1134.6|1134.4|69106
1635766800000|2021-11-01 11:40:00|1136|1135.8|1135.6|1135.2|1136.2|1136|1134.8|1134.6|34465
1635767100000|2021-11-01 11:45:00|1135.4|1135.4|1135.8|1135.4|1137|1136.6|1135.4|1135.2|56172
1635767400000|2021-11-01 11:50:00|1135.6|1135.2|1136.8|1136.4|1137|1136.6|1134.8|1134.4|30161
1635767700000|2021-11-01 11:55:00|1136.6|1136.2|1137.4|1137|1137.4|1137|1136.2|1136|18117
1635768000000|2021-11-01 12:00:00|1137.2|1137.2|1137.4|1137|1137.8|1137.4|1136.2|1135.8|35710
1635768300000|2021-11-01 12:05:00|1137.2|1136.8|1136.6|1136.2|1137.4|1137|1135.8|1135.4|16891
1635768600000|2021-11-01 12:10:00|1136.8|1136.4|1138|1137.8|1138.8|1138.4|1136.4|1136.2|102030
1635768900000|2021-11-01 12:15:00|1137.8|1137.6|1138|1137.6|1138|1137.8|1136.4|1136|42327
1635769200000|2021-11-01 12:20:00|1138.2|1137.8|1136.8|1136.6|1138.6|1138.2|1136.6|1136.2|42973
1635769500000|2021-11-01 12:25:00|1137|1136.8|1137|1136.6|1137.2|1136.8|1135.8|1135.6|86221
1635769800000|2021-11-01 12:30:00|1136.8|1136.4|1136.4|1136|1137.2|1136.8|1135.6|1135.2|29717
1635770100000|2021-11-01 12:35:00|1136.2|1135.8|1136.2|1135.8|1136.8|1136.4|1135|1134.8|18216
1635770400000|2021-11-01 12:40:00|1136|1135.6|1138.2|1137.8|1138.2|1138|1135.8|1135.6|47181
1635770700000|2021-11-01 12:45:00|1138|1138|1139.2|1139|1139.6|1139.4|1137|1136.8|87563
1635771000000|2021-11-01 12:50:00|1139.4|1138.8|1138.8|1138.6|1139.4|1139|1138.2|1138|32925
1635771300000|2021-11-01 12:55:00|1138.6|1138.4|1138|1137.6|1139|1138.8|1137.8|1137.4|45086
1635771600000|2021-11-01 13:00:00|1137.8|1137.8|1137.6|1137.2|1138.8|1138.4|1137.4|1137.2|37617
1635771900000|2021-11-01 13:05:00|1137.4|1137|1138|1137.6|1139|1138.6|1137.4|1137|18332
1635772200000|2021-11-01 13:10:00|1138.2|1137.8|1136.8|1136.6|1138.4|1138|1136.4|1136.2|29885
1635772500000|2021-11-01 13:15:00|1137|1136.8|1135.4|1135|1137|1136.8|1134|1133.6|90543
1635772800000|2021-11-01 13:20:00|1135.2|1134.8|1134.8|1134.4|1135.4|1134.8|1133.6|1133.4|52691
1635773100000|2021-11-01 13:25:00|1135|1134.2|1132|1131.6|1135|1134.2|1132|1131.6|30933
1635773400000|2021-11-01 13:30:00|1131.8|1131.8|1134.2|1133.8|1135.4|1135.2|1130.2|1129.8|196584
1635773700000|2021-11-01 13:35:00|1134|1133.6|1136.2|1135.8|1136.4|1136.2|1132.8|1132.4|63282
1635774000000|2021-11-01 13:40:00|1136|1135.6|1136.4|1135.8|1137.4|1137|1135.2|1134.8|25545
1635774300000|2021-11-01 13:45:00|1136.6|1136|1133.8|1133.6|1137.2|1136.8|1133.6|1133.2|36781
1635774600000|2021-11-01 13:50:00|1134|1133.8|1133.2|1133|1134.8|1134.4|1132.4|1132.2|75168
1635774900000|2021-11-01 13:55:00|1133.4|1133.2|1132.4|1132.2|1133.8|1133.4|1132|1131.6|30008
1635775200000|2021-11-01 14:00:00|1132.6|1132|1130.6|1130.2|1132.6|1132|1130|1129.6|148915
1635775500000|2021-11-01 14:05:00|1130.8|1130.4|1132.4|1132|1133.6|1133.2|1130.6|1130.2|112493
1635775800000|2021-11-01 14:10:00|1132.6|1132.2|1133|1132.6|1134|1133.4|1132.2|1131.6|36822
1635776100000|2021-11-01 14:15:00|1133.2|1132.8|1134.4|1134|1134.6|1134.4|1132.8|1132.4|61374
1635776400000|2021-11-01 14:20:00|1134.6|1134.2|1134|1133.4|1135.4|1135|1132.6|1132.4|102347
1635776700000|2021-11-01 14:25:00|1133.8|1133.2|1134.4|1134|1135|1134.8|1133.4|1133|34930
1635777000000|2021-11-01 14:30:00|1134.6|1134.2|1135.6|1135.2|1135.8|1135.4|1133|1132.6|61430
1635777300000|2021-11-01 14:35:00|1135.4|1135.4|1137.8|1137.4|1138|1137.6|1135.2|1135|90291
1635777600000|2021-11-01 14:40:00|1138|1137.6|1137.4|1137|1138|1137.6|1136.8|1136.4|18645
1635777900000|2021-11-01 14:45:00|1137.2|1137.2|1137.8|1137.4|1138.2|1138|1136.6|1136.2|50211
1635778200000|2021-11-01 14:50:00|1137.6|1137.2|1136|1135.6|1137.6|1137.2|1136|1135.6|20301
1635778500000|2021-11-01 14:55:00|1136.2|1135.8|1137.6|1137.2|1137.6|1137.2|1135.6|1135.2|13616
1635778800000|2021-11-01 15:00:00|1137.4|1137|1138.8|1138.6|1139.4|1139|1136.2|1135.8|111285
1635779100000|2021-11-01 15:05:00|1139|1138.4|1138.6|1138.2|1139|1138.4|1138|1137.6|43126
1635779400000|2021-11-01 15:10:00|1138.4|1138|1136.2|1135.8|1138.6|1138.2|1136|1135.6|24358
1635779700000|2021-11-01 15:15:00|1136|1135.6|1137.2|1136.8|1137.6|1137.2|1134.8|1134.6|37939
1635780000000|2021-11-01 15:20:00|1137.4|1137|1135.2|1135|1137.4|1137|1135.2|1134.8|15711
1635780300000|2021-11-01 15:25:00|1135.4|1134.8|1135|1134.8|1135.4|1135|1134.4|1134|36087
1635780600000|2021-11-01 15:30:00|1135.2|1135|1136.4|1136|1136.6|1136.2|1134.8|1134.4|50658
1635780900000|2021-11-01 15:35:00|1136.6|1136.2|1134.6|1134.2|1136.6|1136.4|1133.8|1133.6|30184
1635781200000|2021-11-01 15:40:00|1134.4|1134|1134.2|1133.8|1134.8|1134.4|1133.8|1133.6|33303
1635781500000|2021-11-01 15:45:00|1134|1133.6|1134.2|1133.8|1134.4|1134|1133.4|1133|27717
1635781800000|2021-11-01 15:50:00|1134|1133.6|1132.6|1132.2|1134|1133.6|1132.2|1132|10505
1635782100000|2021-11-01 15:55:00|1132.4|1132.4|1133.2|1132.8|1133.6|1133.2|1132.2|1131.8|25307
1635782400000|2021-11-01 16:00:00|1133.8|1133|1134.4|1134|1134.4|1134.2|1132.4|1132|40725
1635782700000|2021-11-01 16:05:00|1134.6|1134.2|1135.6|1135.4|1136|1135.8|1134.2|1134|54769
1635783000000|2021-11-01 16:10:00|1135.8|1135.2|1136|1135.6|1136.8|1136.4|1135.8|1135.2|33950
1635783300000|2021-11-01 16:15:00|1135.8|1135.4|1133.8|1133.4|1135.8|1135.6|1133.8|1133.4|26207
1635783600000|2021-11-01 16:20:00|1134|1133.6|1133.2|1133|1134|1133.8|1132.8|1132.6|78899
1635783900000|2021-11-01 16:25:00|1133.4|1133.2|1133.4|1133|1133.6|1133.2|1131.6|1131.4|112558
1635840000000|2021-11-02 08:00:00|1127|1126|1129.6|1128.6|1130.8|1129.8|1124.4|1124|26649
1635840300000|2021-11-02 08:05:00|1129.8|1128.8|1126.8|1126.4|1130.2|1129.4|1125|1124.8|175019
1635840600000|2021-11-02 08:10:00|1127|1126.2|1124|1123.4|1127.4|1126.8|1122.8|1122.4|108889
1635840900000|2021-11-02 08:15:00|1124.2|1123.2|1122.8|1122.4|1124.2|1124|1121.2|1121|106306
1635841200000|2021-11-02 08:20:00|1122.6|1122.2|1118.2|1117.8|1123.2|1122.6|1117.6|1117.2|147694
1635841500000|2021-11-02 08:25:00|1118.4|1118|1115|1114.6|1119|1118.6|1115|1114.4|190826
1635841800000|2021-11-02 08:30:00|1114.8|1114.4|1119.4|1119|1119.6|1119|1114.4|1114.2|122802
1635842100000|2021-11-02 08:35:00|1119.6|1118.8|1116.2|1115.6|1120|1119.4|1115.8|1115.4|105875
1635842400000|2021-11-02 08:40:00|1116.4|1115.8|1119.6|1119|1119.8|1119.4|1116.4|1115.8|87544
1635842700000|2021-11-02 08:45:00|1119.4|1119.2|1116|1115.6|1119.6|1119.4|1114.4|1114.2|65852
1635843000000|2021-11-02 08:50:00|1116.2|1115.4|1114.6|1114.4|1117|1116.8|1114|1113.6|118536
1635843300000|2021-11-02 08:55:00|1114.8|1114.6|1112.8|1112.4|1116.2|1115.8|1112.2|1112|152997
1635843600000|2021-11-02 09:00:00|1112.6|1112.2|1112.6|1112|1113.2|1112.8|1111.4|1111|79631
1635843900000|2021-11-02 09:05:00|1112.8|1112.2|1114|1113.6|1114.6|1114.2|1112.8|1112.2|45026
1635844200000|2021-11-02 09:10:00|1113.8|1113.4|1116.6|1116.4|1116.6|1116.4|1113|1112.6|50829
1635844500000|2021-11-02 09:15:00|1116.8|1116.6|1113|1112.4|1117|1116.6|1112.6|1112.2|65462
1635844800000|2021-11-02 09:20:00|1112.8|1112.6|1114.8|1114.4|1115|1114.6|1112.8|1112.4|58173
1635845100000|2021-11-02 09:25:00|1114.6|1114.2|1114|1113.6|1115.4|1115|1113.8|1113.4|37182
1635845400000|2021-11-02 09:30:00|1114.2|1113.8|1114|1113.6|1115.4|1115|1113.4|1113|46496
1635845700000|2021-11-02 09:35:00|1113.8|1113.4|1113.8|1113.6|1114.2|1113.8|1112.2|1112|83937
1635846000000|2021-11-02 09:40:00|1113.6|1113.4|1115.4|1115|1115.6|1115|1113.6|1113.2|25127
1635846300000|2021-11-02 09:45:00|1115.2|1114.8|1114.8|1114.4|1115.6|1115.2|1113.4|1113|39968
1635846600000|2021-11-02 09:50:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1113.4|1113.2|43072
1635846900000|2021-11-02 09:55:00|1114.8|1114.4|1116.6|1116.2|1117.2|1116.8|1114.8|1114.4|40653
1635847200000|2021-11-02 10:00:00|1116.4|1116|1114|1113.6|1116.6|1116.2|1114|1113.6|53369
1635847500000|2021-11-02 10:05:00|1113.8|1113.4|1113.2|1113|1114.4|1114.2|1113|1112.6|86569
1635847800000|2021-11-02 10:10:00|1113.4|1113.2|1115.4|1115|1115.8|1115.4|1113.2|1113.2|91936
1635848100000|2021-11-02 10:15:00|1115.2|1114.8|1116.4|1116|1116.8|1116.4|1115|1114.6|45748
1635848400000|2021-11-02 10:20:00|1116.2|1115.8|1118.4|1118|1118.6|1118.2|1115.6|1115.4|62718
1635848700000|2021-11-02 10:25:00|1118.6|1118.2|1120|1119.4|1120|1119.6|1117.6|1117.2|35994
1635849000000|2021-11-02 10:30:00|1120.2|1119.6|1120.2|1119.8|1121|1120.8|1119.4|1119.2|112445
1635849300000|2021-11-02 10:35:00|1120.4|1120|1121.8|1121.4|1121.8|1121.4|1120|1119.6|14687
1635849600000|2021-11-02 10:40:00|1121.6|1121.2|1123.8|1123.4|1124|1123.6|1121.4|1121|43800
1635849900000|2021-11-02 10:45:00|1123.6|1123.2|1123.4|1123.2|1123.6|1123.4|1122.2|1122|22246
1635850200000|2021-11-02 10:50:00|1123.6|1123.4|1124.4|1124|1125|1124.6|1123.6|1123.2|43667
1635850500000|2021-11-02 10:55:00|1124.6|1124.2|1124.8|1124.6|1125|1124.6|1123.6|1123.4|44535
1635850800000|2021-11-02 11:00:00|1125|1124.8|1122.4|1122|1125.2|1125|1122.2|1122|29729
1635851100000|2021-11-02 11:05:00|1122.2|1121.8|1120.8|1120.6|1122.4|1122|1120.6|1120|32479
1635851400000|2021-11-02 11:10:00|1120.6|1120.4|1121.2|1120.8|1122|1121.6|1120.6|1120.2|13252
1635851700000|2021-11-02 11:15:00|1121|1120.6|1122.8|1122.4|1123|1122.6|1120.8|1120.6|14708
1635852000000|2021-11-02 11:20:00|1123|1122.6|1120.8|1120.4|1123|1122.8|1120.4|1120.2|41939
1635852300000|2021-11-02 11:25:00|1120.6|1120.2|1119.2|1118.8|1120.8|1120.2|1119|1118.8|126345
1635852600000|2021-11-02 11:30:00|1119.4|1119|1122|1121.6|1122|1121.8|1119.2|1119|16172
1635852900000|2021-11-02 11:35:00|1121.8|1121.4|1122|1121.6|1123|1122.6|1121.6|1121.4|8352
1635853200000|2021-11-02 11:40:00|1122.2|1121.8|1121.6|1121.2|1122.4|1122|1121.4|1121|13638
1635853500000|2021-11-02 11:45:00|1121.4|1121|1120.8|1120.4|1122|1121.6|1120.6|1120.2|29809
1635853800000|2021-11-02 11:50:00|1120.6|1120.6|1121.8|1121.4|1122|1121.6|1120.2|1120|19671
1635854100000|2021-11-02 11:55:00|1122|1121.6|1121.6|1121.2|1122|1121.6|1121|1120.6|17948
1635854400000|2021-11-02 12:00:00|1121.4|1121|1121.6|1121.2|1122.4|1122|1121.2|1120.6|41045
1635854700000|2021-11-02 12:05:00|1121.8|1121.4|1123.2|1122.8|1123.2|1123|1121.8|1121.4|23065
1635855000000|2021-11-02 12:10:00|1123|1123|1122.2|1121.8|1123.2|1123|1121.8|1121.6|37569
1635855300000|2021-11-02 12:15:00|1122.4|1122|1122.2|1121.8|1122.6|1122.2|1121.8|1121.6|11245
1635855600000|2021-11-02 12:20:00|1122.4|1122|1123.2|1123|1123.2|1123|1122.2|1121.8|9414
1635855900000|2021-11-02 12:25:00|1123.4|1122.8|1121|1120.6|1123.4|1123|1120.6|1120.2|34352
1635856200000|2021-11-02 12:30:00|1120.8|1120.4|1121.8|1121.4|1122|1121.6|1120|1119.6|14107
1635856500000|2021-11-02 12:35:00|1122.2|1121.6|1122.6|1122.2|1123.4|1123|1122|1121.6|60765
1635856800000|2021-11-02 12:40:00|1122.8|1122.4|1121.6|1121.2|1123|1122.6|1121|1120.6|25055
1635857100000|2021-11-02 12:45:00|1121.4|1121|1120.2|1119.8|1121.4|1121|1119.4|1119|22212
1635857400000|2021-11-02 12:50:00|1120.4|1120|1121.4|1121.2|1121.6|1121.2|1119.8|1119.6|16163
1635857700000|2021-11-02 12:55:00|1121.6|1121.4|1122|1121.6|1122|1121.6|1121|1120.8|14770
1635858000000|2021-11-02 13:00:00|1121.8|1121.8|1121.2|1120.8|1122|1121.8|1120.4|1120.2|15726
1635858300000|2021-11-02 13:05:00|1121|1120.6|1121|1120.8|1121.6|1121.2|1120.8|1120.4|21879
1635858600000|2021-11-02 13:10:00|1121.2|1121|1121.6|1121|1122|1121.6|1121.2|1120.8|17535
1635858900000|2021-11-02 13:15:00|1122|1121.2|1121|1120.6|1122|1121.8|1119.8|1119.6|53168
1635859200000|2021-11-02 13:20:00|1120.8|1120.4|1120.8|1120.4|1121.4|1121|1120.4|1120|12204
1635859500000|2021-11-02 13:25:00|1121|1120.6|1121.6|1121.2|1121.8|1121.4|1120.6|1120.2|19863
1635859800000|2021-11-02 13:30:00|1121.4|1121|1120.6|1120.2|1121.8|1121.4|1117.4|1117.2|136472
1635860100000|2021-11-02 13:35:00|1120.8|1120.4|1121|1120.6|1122.8|1122.4|1120.6|1120.2|59000
1635860400000|2021-11-02 13:40:00|1120.8|1120.4|1120.2|1119.8|1120.8|1120.4|1119|1118.8|33906
1635860700000|2021-11-02 13:45:00|1120|1119.6|1122.6|1122.2|1122.6|1122.2|1119.6|1119.4|130201
1635861000000|2021-11-02 13:50:00|1122.4|1122|1124.4|1124|1125|1124.6|1122|1121.8|71564
1635861300000|2021-11-02 13:55:00|1124.2|1123.8|1124.6|1124.4|1125|1124.8|1123.8|1123.4|21888
1635861600000|2021-11-02 14:00:00|1124.8|1124.6|1127|1126.8|1127.4|1126.8|1123.2|1123|157678
1635861900000|2021-11-02 14:05:00|1127.2|1127|1129.2|1128.8|1130|1129.8|1127|1126.8|132638
1635862200000|2021-11-02 14:10:00|1129|1128.6|1126.6|1126.4|1129|1128.8|1126.2|1126|76613
1635862500000|2021-11-02 14:15:00|1126.8|1126.6|1127.8|1127.4|1128.6|1128.2|1126|1125.6|99286
1635862800000|2021-11-02 14:20:00|1128|1127.6|1128|1127.8|1128.6|1128.2|1126.8|1126.6|57120
1635863100000|2021-11-02 14:25:00|1127.8|1127.6|1127.4|1127|1128.8|1128.6|1127.2|1126.8|53000
1635863400000|2021-11-02 14:30:00|1127.2|1126.8|1128.2|1127.8|1128.4|1128.2|1126.2|1125.8|88409
1635863700000|2021-11-02 14:35:00|1128|1127.6|1130.6|1130|1131|1130.6|1127.8|1127.4|159997
1635864000000|2021-11-02 14:40:00|1130.4|1129.8|1130.2|1129.8|1131|1130.8|1129.8|1129.4|116737
1635864300000|2021-11-02 14:45:00|1130|1130|1130.2|1129.8|1131.6|1131.4|1129.8|1129.6|46781
1635864600000|2021-11-02 14:50:00|1130.4|1130|1131|1130.6|1131|1130.6|1129.4|1129.2|37277
1635864900000|2021-11-02 14:55:00|1131.2|1130.8|1132.4|1132|1132.4|1132.2|1130.8|1130.6|194430
1635865200000|2021-11-02 15:00:00|1132.2|1131.8|1131.8|1131.4|1134.6|1134.2|1131.8|1131.4|209567
1635865500000|2021-11-02 15:05:00|1132|1131.6|1132.6|1132.2|1133.4|1133|1131.8|1131.4|65332
1635865800000|2021-11-02 15:10:00|1132.8|1132.4|1131.4|1131|1132.8|1132.6|1131.2|1131|49344
1635866100000|2021-11-02 15:15:00|1131.6|1131.2|1130|1129.6|1132|1131.6|1129.4|1129.2|82855
1635866400000|2021-11-02 15:20:00|1129.8|1129.4|1130.4|1130|1130.4|1130|1128|1127.6|88476
1635866700000|2021-11-02 15:25:00|1130.6|1130.2|1132.6|1132.2|1132.8|1132.4|1129.8|1129.4|82259
1635867000000|2021-11-02 15:30:00|1132.4|1132|1132.2|1131.8|1132.4|1132.2|1131.6|1131.4|18300
1635867300000|2021-11-02 15:35:00|1132.4|1132|1132.4|1132|1132.8|1132.4|1132|1131.8|152219
1635867600000|2021-11-02 15:40:00|1132.6|1132.2|1132.8|1132.6|1132.8|1132.6|1130.8|1130.4|144885
1635867900000|2021-11-02 15:45:00|1133|1132.8|1131|1130.8|1133.2|1132.8|1130.8|1130.6|23403
1635868200000|2021-11-02 15:50:00|1131.2|1131|1131.2|1131|1132.2|1132|1131|1130.8|14213
1635868500000|2021-11-02 15:55:00|1131|1130.8|1130|1129.8|1131|1130.8|1129.6|1129.2|57288
1635868800000|2021-11-02 16:00:00|1129.8|1129.6|1132.4|1132|1132.4|1132.2|1129.8|1129.6|30304
1635869100000|2021-11-02 16:05:00|1132|1132.2|1132.6|1132.2|1133.6|1133.4|1132|1131.8|126160
1635869400000|2021-11-02 16:10:00|1132.8|1132.4|1132.6|1132.2|1133|1132.6|1131.2|1131|229494
1635869700000|2021-11-02 16:15:00|1132.4|1132.4|1133.4|1133|1133.6|1133.4|1131|1130.8|110162
1635870000000|2021-11-02 16:20:00|1133.2|1132.8|1132|1131.8|1133.2|1133|1131.4|1131.2|92392
1635870300000|2021-11-02 16:25:00|1132.2|1132|1134|1133.6|1134.4|1133.8|1131.8|1131.6|138919
1635926400000|2021-11-03 08:00:00|1135|1133|1134.2|1133|1136.4|1135.2|1129.8|1128.8|21158
1635926700000|2021-11-03 08:05:00|1134|1132.8|1134.6|1133.8|1135.2|1134.2|1131.6|1131|20196
1635927000000|2021-11-03 08:10:00|1134.4|1133.6|1133.8|1133.2|1135.2|1134.6|1131.4|1131|150405
1635927300000|2021-11-03 08:15:00|1133.6|1133.4|1136.6|1136.2|1136.6|1136.2|1132.2|1131.8|120666
1635927600000|2021-11-03 08:20:00|1136.4|1136|1139.8|1139.2|1140|1139.6|1136.4|1136|115521
1635927900000|2021-11-03 08:25:00|1139.6|1139|1139.8|1139.4|1140.4|1140|1137.8|1137.4|129730
1635928200000|2021-11-03 08:30:00|1139.6|1139.6|1135.6|1135.2|1139.6|1139.6|1134.6|1134.4|79933
1635928500000|2021-11-03 08:35:00|1135.8|1135.4|1134.8|1134.4|1136.8|1136.4|1134.6|1134.2|43004
1635928800000|2021-11-03 08:40:00|1135|1134.6|1134.8|1134.4|1135.6|1135.2|1133.6|1133.4|46976
1635929100000|2021-11-03 08:45:00|1134.6|1134.2|1132.8|1132.4|1135.2|1134.8|1132.2|1132|69771
1635929400000|2021-11-03 08:50:00|1133|1132.6|1132.4|1132.2|1135.2|1134.8|1131.8|1131.4|130970
1635929700000|2021-11-03 08:55:00|1132.2|1132|1133|1132.8|1135.8|1135.6|1132.2|1132|212848
1635930000000|2021-11-03 09:00:00|1132.8|1132.6|1131.8|1131.2|1132.8|1132.6|1130.4|1130.2|27311
1635930300000|2021-11-03 09:05:00|1131.6|1131|1133.8|1133.6|1133.8|1133.6|1130.2|1130|30898
1635930600000|2021-11-03 09:10:00|1134|1133.4|1132|1131.6|1134.6|1134.4|1131.8|1131.2|53309
1635930900000|2021-11-03 09:15:00|1131.8|1131.4|1131.8|1131.4|1132|1131.8|1129.8|1129.4|104494
1635931200000|2021-11-03 09:20:00|1131.6|1131.2|1130.8|1130.4|1132.6|1132.2|1130.4|1130|16663
1635931500000|2021-11-03 09:25:00|1131|1130.6|1131.6|1131.2|1132|1131.6|1130.8|1130.4|13270
1635931800000|2021-11-03 09:30:00|1131.8|1131.4|1132|1131.4|1132.8|1132.4|1131.2|1131|36973
1635932100000|2021-11-03 09:35:00|1132.2|1131.6|1130.8|1130.2|1132.2|1132|1129.8|1129.6|69672
1635932400000|2021-11-03 09:40:00|1131|1130.4|1130|1129.6|1131.2|1131|1129.4|1129|40939
1635932700000|2021-11-03 09:45:00|1129.8|1129.4|1129|1128.8|1130.2|1130|1128.8|1128.4|52129
1635933000000|2021-11-03 09:50:00|1128.8|1128.6|1130.2|1129.6|1130.4|1130|1128.4|1128|20554
1635933300000|2021-11-03 09:55:00|1130|1129.4|1130|1129.8|1130.4|1130.2|1129.4|1129|42483
1635933600000|2021-11-03 10:00:00|1130.2|1130|1129.6|1129.2|1130.4|1130.2|1128.6|1128.4|43375
1635933900000|2021-11-03 10:05:00|1129.8|1129.4|1130.2|1129.8|1130.4|1130.2|1128.4|1128.2|40073
1635934200000|2021-11-03 10:10:00|1130|1130|1132.6|1132.2|1133.4|1133|1130|1129.6|118593
1635934500000|2021-11-03 10:15:00|1132.4|1132|1131.2|1130.6|1133.8|1133.4|1130.8|1130.4|71390
1635934800000|2021-11-03 10:20:00|1131|1130.8|1131.4|1131.2|1132.6|1132.2|1130.8|1130.6|13061
1635935100000|2021-11-03 10:25:00|1131.6|1131.4|1132.6|1132.2|1132.6|1132.4|1131.2|1130.8|16994
1635935400000|2021-11-03 10:30:00|1132.4|1132|1130.8|1130.4|1132.6|1132.4|1130.4|1130.2|58117
1635935700000|2021-11-03 10:35:00|1130.6|1130.2|1132.8|1132.2|1132.8|1132.4|1130.4|1130|19463
1635936000000|2021-11-03 10:40:00|1133|1132.4|1134|1133.8|1134.6|1134.2|1133|1132.4|55450
1635936300000|2021-11-03 10:45:00|1134.2|1133.6|1135.2|1134.8|1136|1135.8|1133.6|1133.2|45697
1635936600000|2021-11-03 10:50:00|1135.4|1134.6|1136.8|1136.6|1137.2|1137|1135.4|1134.6|24192
1635936900000|2021-11-03 10:55:00|1136.6|1136.4|1137|1136.8|1137.6|1137.4|1136.2|1135.8|54429
1635937200000|2021-11-03 11:00:00|1137.2|1136.6|1137.6|1137.4|1137.6|1137.4|1135.2|1134.8|55958
1635937500000|2021-11-03 11:05:00|1137.4|1137.2|1136.6|1136.4|1137.6|1137.4|1136.4|1136.2|38400
1635937800000|2021-11-03 11:10:00|1136.8|1136.6|1137.4|1137|1138.4|1138|1136.8|1136.4|50888
1635938100000|2021-11-03 11:15:00|1137.2|1136.8|1136|1135.6|1137.2|1136.8|1135.6|1135.4|37998
1635938400000|2021-11-03 11:20:00|1135.8|1135.8|1136.4|1136.2|1136.8|1136.4|1135.2|1135|30599
1635938700000|2021-11-03 11:25:00|1136.6|1136.4|1136.6|1136.4|1136.8|1136.6|1136.2|1136|6432
1635939000000|2021-11-03 11:30:00|1137|1136.6|1137|1136.6|1137.4|1137|1136.6|1136.2|29199
1635939300000|2021-11-03 11:35:00|1136.8|1136.4|1137|1136.8|1137.4|1137|1136.4|1136|17949
1635939600000|2021-11-03 11:40:00|1136.8|1136.6|1137.4|1137|1138|1137.8|1136.8|1136.4|19243
1635939900000|2021-11-03 11:45:00|1137.2|1136.8|1137.6|1137.2|1138|1137.6|1136.6|1136.4|19656
1635940200000|2021-11-03 11:50:00|1137.4|1137|1138.4|1138|1138.6|1138.2|1137|1136.8|32408
1635940500000|2021-11-03 11:55:00|1138.2|1137.8|1138.8|1138.6|1139|1138.8|1137.6|1137.2|35838
1635940800000|2021-11-03 12:00:00|1138.6|1138.4|1137.4|1136.8|1138.8|1138.4|1135.8|1135.6|76721
1635941100000|2021-11-03 12:05:00|1137.2|1136.6|1135.8|1135.4|1137.4|1136.8|1135.6|1135.2|9643
1635941400000|2021-11-03 12:10:00|1135.6|1135.2|1136.2|1135.8|1136.4|1136.2|1135|1134.6|37761
1635941700000|2021-11-03 12:15:00|1136.4|1136.2|1137|1136.8|1138.2|1137.8|1136.4|1136.2|63888
1635942000000|2021-11-03 12:20:00|1136.8|1136.6|1136|1135.6|1136.8|1136.6|1135.6|1135.4|47875
1635942300000|2021-11-03 12:25:00|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1135.6|1135.4|10657
1635942600000|2021-11-03 12:30:00|1136|1135.6|1136.8|1136.2|1137|1136.6|1135|1134.6|51711
1635942900000|2021-11-03 12:35:00|1137|1136.4|1137.8|1137.4|1138|1137.4|1136.6|1136.2|64962
1635943200000|2021-11-03 12:40:00|1137.6|1137.2|1137|1136.6|1138|1137.6|1136.8|1136.4|12753
1635943500000|2021-11-03 12:45:00|1136.8|1136.8|1137.4|1136.8|1138.4|1138|1136.8|1136.8|27452
1635943800000|2021-11-03 12:50:00|1137.2|1136.4|1135.4|1135.2|1137.2|1136.8|1135.4|1135|26766
1635944100000|2021-11-03 12:55:00|1135.6|1135.4|1135.8|1135.4|1136|1135.4|1135|1134.6|37913
1635944400000|2021-11-03 13:00:00|1135.6|1135.2|1134|1133.6|1135.8|1135.4|1133.8|1133.6|44044
1635944700000|2021-11-03 13:05:00|1133.8|1133.8|1134|1133.6|1134.8|1134.4|1133.8|1133.6|20489
1635945000000|2021-11-03 13:10:00|1134.2|1133.8|1134.4|1134|1134.8|1134.4|1133.6|1133.4|14609
1635945300000|2021-11-03 13:15:00|1134.6|1134.2|1133.8|1133.4|1135|1134.6|1133.6|1133.2|33804
1635945600000|2021-11-03 13:20:00|1133.6|1133.2|1133.8|1133.6|1133.8|1133.6|1132.2|1131.6|77473
1635945900000|2021-11-03 13:25:00|1134|1133.4|1134.8|1134.4|1135|1134.8|1134|1133.4|16671
1635946200000|2021-11-03 13:30:00|1134.6|1134.6|1137.4|1137|1138|1137.8|1134.4|1134|67491
1635946500000|2021-11-03 13:35:00|1137.6|1137.2|1136.2|1135.8|1138.4|1138.2|1135.4|1135|86255
1635946800000|2021-11-03 13:40:00|1136.4|1136|1142.8|1142.4|1143.4|1143|1136.2|1135.8|379330
1635947100000|2021-11-03 13:45:00|1142.6|1142.6|1144.4|1144|1145|1144.8|1142.6|1142.4|143888
1635947400000|2021-11-03 13:50:00|1144.2|1144.2|1146.6|1146.2|1147.6|1147.2|1144|1143.6|241776
1635947700000|2021-11-03 13:55:00|1146.8|1146.4|1146.8|1146.6|1147.2|1146.8|1146|1145.8|75440
1635948000000|2021-11-03 14:00:00|1147|1146.8|1148|1147.8|1149|1148.8|1146|1145.8|216373
1635948300000|2021-11-03 14:05:00|1147.8|1147.6|1149.8|1149.4|1149.8|1149.6|1147.2|1146.6|101049
1635948600000|2021-11-03 14:10:00|1149.6|1149.6|1149|1148.6|1150.4|1150|1147.8|1147.4|166787
1635948900000|2021-11-03 14:15:00|1148.8|1148.4|1149.6|1149.4|1150.6|1150.4|1148|1147.8|122488
1635949200000|2021-11-03 14:20:00|1149.8|1149.2|1150|1149.8|1151|1150.6|1148.4|1148|101389
1635949500000|2021-11-03 14:25:00|1150.2|1149.6|1149.2|1149|1150.2|1149.8|1148.4|1148.2|93209
1635949800000|2021-11-03 14:30:00|1149|1148.8|1149|1148.6|1149.6|1149.2|1148.2|1147.8|58349
1635950100000|2021-11-03 14:35:00|1148.8|1148.4|1148.6|1148.4|1148.8|1148.6|1146.4|1146|80491
1635950400000|2021-11-03 14:40:00|1148.8|1148.6|1151.8|1151.4|1152|1151.8|1148.6|1148.4|167710
1635950700000|2021-11-03 14:45:00|1152|1151.6|1149.2|1148.8|1152.2|1152|1148.8|1148.6|118580
1635951000000|2021-11-03 14:50:00|1149.4|1149|1150.2|1149.8|1150.6|1150.2|1149|1148.8|219608
1635951300000|2021-11-03 14:55:00|1150|1150|1150.6|1150.2|1151.8|1151.6|1149.6|1149.2|48509
1635951600000|2021-11-03 15:00:00|1150.4|1150|1150.6|1150.4|1151.4|1151.2|1149|1148.8|70833
1635951900000|2021-11-03 15:05:00|1150.8|1150.6|1150.4|1150.2|1151.2|1150.8|1149.4|1149|52843
1635952200000|2021-11-03 15:10:00|1150.6|1150|1151.8|1151.4|1152|1151.6|1150.2|1149.8|79102
1635952500000|2021-11-03 15:15:00|1152|1151.6|1149.6|1149.2|1152.4|1152.2|1149.6|1149.2|78686
1635952800000|2021-11-03 15:20:00|1149.8|1149.4|1149.6|1149.2|1151.4|1151.2|1149.4|1149.2|37901
1635953100000|2021-11-03 15:25:00|1149.8|1149.4|1146.8|1146.6|1149.8|1149.4|1146.8|1146.4|113247
1635953400000|2021-11-03 15:30:00|1147|1146.4|1147|1146.6|1148.2|1147.8|1146.2|1145.8|47988
1635953700000|2021-11-03 15:35:00|1147.2|1146.8|1147.2|1146.8|1147.4|1147.2|1146.2|1146|34597
1635954000000|2021-11-03 15:40:00|1147|1147|1146.8|1146.4|1147.4|1147|1145.6|1145.4|21589
1635954300000|2021-11-03 15:45:00|1146.6|1146.2|1147|1146.6|1147.2|1146.8|1145.6|1145.2|68437
1635954600000|2021-11-03 15:50:00|1146.8|1146.4|1147.6|1147.2|1147.6|1147.4|1146.2|1145.8|25918
1635954900000|2021-11-03 15:55:00|1147.4|1147|1146|1145.8|1147.6|1147.4|1146|1145.8|25825
1635955200000|2021-11-03 16:00:00|1145.8|1145.6|1146.6|1146.4|1147.2|1147|1145|1144.8|62073
1635955500000|2021-11-03 16:05:00|1146.8|1146.6|1147.6|1147.4|1147.6|1147.4|1146.2|1145.8|128629
1635955800000|2021-11-03 16:10:00|1147.4|1147.2|1148.4|1148|1148.4|1148.2|1147|1146.6|115824
1635956100000|2021-11-03 16:15:00|1148.2|1147.8|1147.4|1147|1148.4|1148|1146.4|1146.2|47182
1635956400000|2021-11-03 16:20:00|1147.6|1147.2|1148.2|1147.8|1148.2|1147.8|1146.8|1146.4|74460
1635956700000|2021-11-03 16:25:00|1148|1147.6|1147.2|1146.8|1148|1147.8|1146.6|1146.4|85992
1636012800000|2021-11-04 08:00:00|1157.6|1155.2|1166.8|1165.8|1171|1170.2|1157.6|1155.2|166372
1636013100000|2021-11-04 08:05:00|1166.6|1165.4|1157.8|1157.2|1167.8|1167|1156.8|1155.8|321310
1636013400000|2021-11-04 08:10:00|1157.6|1157|1156.4|1155.8|1161.8|1161.2|1152.6|1152|356405
1636013700000|2021-11-04 08:15:00|1156.6|1156|1156.4|1156|1159.8|1159.2|1155.4|1155|181389
1636014000000|2021-11-04 08:20:00|1156.2|1155.8|1156.8|1156.2|1159.8|1159.4|1155|1154.2|152855
1636014300000|2021-11-04 08:25:00|1156.6|1156.4|1152|1151.6|1157|1156.6|1151.2|1150.6|187943
1636014600000|2021-11-04 08:30:00|1152.2|1151.8|1154.4|1154|1156.2|1155.8|1151.4|1150.8|79217
1636014900000|2021-11-04 08:35:00|1154.2|1153.8|1152.2|1151.8|1154.8|1154.4|1152|1151.6|74720
1636015200000|2021-11-04 08:40:00|1152|1151.6|1149|1148.4|1152.6|1152.4|1149|1148.4|137868
1636015500000|2021-11-04 08:45:00|1149.2|1148.6|1148.2|1147.8|1149.8|1149.6|1144|1143.6|111668
1636015800000|2021-11-04 08:50:00|1148|1147.6|1149.6|1149.2|1150.6|1150.2|1146.8|1146.4|70004
1636016100000|2021-11-04 08:55:00|1149.4|1149.4|1150|1149.6|1150.2|1150|1148|1147.8|47662
1636016400000|2021-11-04 09:00:00|1149.8|1149.8|1150.6|1150|1153|1152.6|1149.2|1149|38503
1636016700000|2021-11-04 09:05:00|1150.8|1150.2|1150.6|1150.2|1152|1151.8|1150|1149.6|50890
1636017000000|2021-11-04 09:10:00|1150.8|1150.4|1150|1149.6|1151|1150.8|1149.6|1149.2|53492
1636017300000|2021-11-04 09:15:00|1149.8|1149.4|1151.8|1151.6|1152.6|1152.2|1149|1148.8|210775
1636017600000|2021-11-04 09:20:00|1152|1151.8|1153.8|1153.4|1154.6|1154.2|1151.8|1151.4|168667
1636017900000|2021-11-04 09:25:00|1153.6|1153.2|1153.2|1152.6|1154.2|1154|1150.8|1150.4|179097
1636018200000|2021-11-04 09:30:00|1153.4|1152.8|1152.2|1151.8|1153.6|1153.2|1151.8|1151.6|47864
1636018500000|2021-11-04 09:35:00|1152.4|1152|1150.2|1149.8|1152.4|1152.2|1149.8|1149.4|68891
1636018800000|2021-11-04 09:40:00|1150|1149.6|1146.4|1146|1150|1149.6|1145.4|1145|125188
1636019100000|2021-11-04 09:45:00|1146.6|1146.2|1146|1145.6|1146.8|1146.6|1144|1143.4|102592
1636019400000|2021-11-04 09:50:00|1145.8|1145.4|1143.2|1142.8|1146|1145.8|1143|1142.6|62752
1636019700000|2021-11-04 09:55:00|1143|1142.6|1141.4|1141|1143.4|1143.2|1140.4|1140|84326
1636020000000|2021-11-04 10:00:00|1141.2|1140.8|1144|1143.6|1144.4|1144|1141|1140.6|67879
1636020300000|2021-11-04 10:05:00|1144.2|1143.8|1143.6|1143.2|1145.4|1145.2|1143.4|1143|50052
1636020600000|2021-11-04 10:10:00|1143.4|1143|1143|1142.6|1143.4|1143|1141.4|1141.2|40794
1636020900000|2021-11-04 10:15:00|1143.2|1142.8|1142|1141.6|1143.2|1143|1141.2|1141|37824
1636021200000|2021-11-04 10:20:00|1142.2|1141.8|1142.8|1142.4|1144.4|1144|1142.2|1141.8|71934
1636021500000|2021-11-04 10:25:00|1142.6|1142.6|1142|1141.6|1143.6|1143.4|1141.8|1141.6|81040
1636021800000|2021-11-04 10:30:00|1142.2|1141.8|1144.2|1143.8|1145.4|1145|1141.2|1140.8|93053
1636022100000|2021-11-04 10:35:00|1144.4|1144|1144.8|1144.6|1145.4|1145|1143.8|1143.4|21297
1636022400000|2021-11-04 10:40:00|1144.6|1144.4|1146.2|1145.8|1146.2|1146|1144.4|1144|16867
1636022700000|2021-11-04 10:45:00|1146.4|1146|1146.6|1146.2|1148|1147.8|1146.2|1146|41131
1636023000000|2021-11-04 10:50:00|1146.8|1146.4|1144.8|1144.4|1146.8|1146.4|1144.6|1144.2|36943
1636023300000|2021-11-04 10:55:00|1144.6|1144.2|1144|1143.6|1145.6|1145.2|1144|1143.6|25055
1636023600000|2021-11-04 11:00:00|1144.2|1143.8|1144.2|1143.8|1144.8|1144.6|1143.2|1142.8|42627
1636023900000|2021-11-04 11:05:00|1144.4|1144|1144.8|1144.6|1146|1145.8|1144.2|1143.8|65496
1636024200000|2021-11-04 11:10:00|1144.6|1144.4|1146|1145.8|1146.6|1146.4|1144.4|1144.2|33295
1636024500000|2021-11-04 11:15:00|1146.2|1145.6|1146.2|1145.6|1146.6|1146.4|1145.6|1145.2|45302
1636024800000|2021-11-04 11:20:00|1146|1145.4|1146|1145.6|1146.4|1146.2|1145.4|1145|31090
1636025100000|2021-11-04 11:25:00|1145.8|1145.4|1146.4|1146|1147.4|1147|1145.8|1145.4|52196
1636025400000|2021-11-04 11:30:00|1146.6|1146.2|1146.6|1146.4|1146.8|1146.4|1145.8|1145.4|21364
1636025700000|2021-11-04 11:35:00|1146.4|1146.2|1145.4|1145|1146.4|1146.2|1144.2|1143.8|16037
1636026000000|2021-11-04 11:40:00|1145.2|1144.8|1146|1145.6|1146|1145.6|1144.8|1144.4|8643
1636026300000|2021-11-04 11:45:00|1145.8|1145.4|1146|1145.6|1147.2|1146.8|1145.8|1145.4|15895
1636026600000|2021-11-04 11:50:00|1146.2|1145.8|1145.6|1145.2|1146.6|1146.2|1145.2|1145|15530
1636026900000|2021-11-04 11:55:00|1145.8|1145.4|1145.6|1145|1146.2|1146|1144.8|1144.4|20264
1636027200000|2021-11-04 12:00:00|1146.8|1146|1143.2|1142.8|1147|1146.4|1143.2|1142.8|108849
1636027500000|2021-11-04 12:05:00|1143.4|1143|1144.2|1143.8|1144.8|1144.6|1140.4|1140.2|160148
1636027800000|2021-11-04 12:10:00|1144|1143.6|1142.8|1142.6|1144.4|1144|1142|1141.6|80600
1636028100000|2021-11-04 12:15:00|1143|1142.4|1142|1141.8|1143.8|1143.4|1142|1141.8|14527
1636028400000|2021-11-04 12:20:00|1141.8|1141.6|1138.8|1138.6|1142|1141.8|1138.6|1138.2|82065
1636028700000|2021-11-04 12:25:00|1138.6|1138.4|1138|1137.6|1139.6|1139.4|1137.4|1137|129982
1636029000000|2021-11-04 12:30:00|1137.8|1137.8|1139.6|1139.2|1140.4|1139.8|1137.8|1137.8|46872
1636029300000|2021-11-04 12:35:00|1139.8|1139.4|1140.6|1140.2|1141.2|1140.8|1139|1138.4|38939
1636029600000|2021-11-04 12:40:00|1140.4|1140|1140.2|1139.8|1141.8|1141.6|1140|1139.6|54069
1636029900000|2021-11-04 12:45:00|1140|1139.6|1138.2|1137.8|1140.6|1140.4|1138|1137.6|63424
1636030200000|2021-11-04 12:50:00|1138|1137.6|1137.4|1136.8|1138.2|1138|1136.8|1136.4|28016
1636030500000|2021-11-04 12:55:00|1137.2|1136.6|1135.8|1135.4|1137.2|1136.6|1134.8|1134.4|82594
1636030800000|2021-11-04 13:00:00|1135.6|1135.2|1135.2|1134.8|1136.2|1136|1134.2|1133.8|37636
1636031100000|2021-11-04 13:05:00|1135|1134.6|1136.6|1136.2|1137.2|1136.8|1134.6|1134.4|35620
1636031400000|2021-11-04 13:10:00|1136.8|1136.4|1137.2|1136.8|1137.6|1137.4|1135.6|1135.2|36591
1636031700000|2021-11-04 13:15:00|1137.4|1137|1138|1137.6|1138|1137.6|1136.6|1136.2|29437
1636032000000|2021-11-04 13:20:00|1137.8|1137.8|1136.8|1136.4|1138.6|1138.4|1136.8|1136.4|56837
1636032300000|2021-11-04 13:25:00|1136.6|1136.6|1133.6|1133.2|1136.6|1136.6|1132.8|1132.4|62974
1636032600000|2021-11-04 13:30:00|1133.8|1133.4|1126.2|1125.6|1133.8|1133.6|1125.8|1125.6|262864
1636032900000|2021-11-04 13:35:00|1126|1125.8|1123|1122.6|1126.6|1126.2|1119.6|1119|246400
1636033200000|2021-11-04 13:40:00|1122.8|1122.4|1115.4|1115.2|1123.2|1123|1115.4|1115|213667
1636033500000|2021-11-04 13:45:00|1115.6|1115|1114.2|1113.8|1117.8|1117.4|1113.2|1113|350550
1636033800000|2021-11-04 13:50:00|1114|1113.4|1116|1115.6|1117.2|1117|1113.6|1113.4|281780
1636034100000|2021-11-04 13:55:00|1116.2|1115.8|1116.2|1116|1117.2|1117|1114.4|1114.2|149021
1636034400000|2021-11-04 14:00:00|1116|1115.8|1118.8|1118.4|1119.6|1119|1115|1114.4|251749
1636034700000|2021-11-04 14:05:00|1118.6|1118.2|1116.8|1116.6|1118.8|1118.6|1116.8|1116.6|93050
1636035000000|2021-11-04 14:10:00|1117|1116.4|1116.4|1116|1119.2|1118.8|1116.2|1116|92712
1636035300000|2021-11-04 14:15:00|1116.2|1115.8|1117|1116.4|1118.4|1118.2|1115|1114.8|152006
1636035600000|2021-11-04 14:20:00|1117.2|1116.6|1113|1112.6|1117.6|1117.2|1112|1111.6|306275
1636035900000|2021-11-04 14:25:00|1112.8|1112.2|1113.8|1113.2|1115.8|1115.6|1112.2|1112|130999
1636036200000|2021-11-04 14:30:00|1114|1113.4|1113.2|1112.8|1115.4|1115.2|1112.8|1112.6|119858
1636036500000|2021-11-04 14:35:00|1113|1112.6|1112.6|1112.2|1113.4|1113|1111.2|1111|130812
1636036800000|2021-11-04 14:40:00|1112.4|1112|1111.8|1111.2|1113|1112.8|1111|1110.6|156678
1636037100000|2021-11-04 14:45:00|1112|1111.4|1112.4|1112|1115.2|1115|1111.2|1110.8|97767
1636037400000|2021-11-04 14:50:00|1112.6|1112.2|1111|1110.8|1112.6|1112.2|1109.6|1109.2|236846
1636037700000|2021-11-04 14:55:00|1110.8|1110.6|1111|1110.6|1111.2|1111|1109.6|1109.4|124692
1636038000000|2021-11-04 15:00:00|1110.8|1110.4|1105.8|1105.2|1111|1110.6|1105.6|1105|210343
1636038300000|2021-11-04 15:05:00|1105.6|1105.4|1103|1102.8|1106.2|1105.8|1102.4|1102|295429
1636038600000|2021-11-04 15:10:00|1103.2|1102.6|1105.4|1105|1107.6|1107.4|1103|1102.6|138906
1636038900000|2021-11-04 15:15:00|1105.6|1105.2|1107.8|1107.4|1107.8|1107.4|1105.4|1105|148040
1636039200000|2021-11-04 15:20:00|1108|1107.6|1102|1101.8|1108.2|1107.8|1101.4|1101|309699
1636039500000|2021-11-04 15:25:00|1102.2|1102|1102|1101.4|1104|1103.6|1101|1100.6|202106
1636039800000|2021-11-04 15:30:00|1101.8|1101.6|1102.6|1102.2|1103.2|1102.8|1100.8|1100.4|146234
1636040100000|2021-11-04 15:35:00|1102.8|1102.4|1102.8|1102.2|1104.2|1103.8|1101.8|1101.4|93372
1636040400000|2021-11-04 15:40:00|1102.6|1102|1104|1103.6|1104|1103.8|1102.4|1102|107083
1636040700000|2021-11-04 15:45:00|1103.8|1103.4|1101|1100.6|1104.6|1104.2|1101|1100.6|288462
1636041000000|2021-11-04 15:50:00|1101.2|1100.8|1103.6|1103.2|1103.8|1103.6|1101|1100.6|127393
1636041300000|2021-11-04 15:55:00|1103.4|1103|1107.4|1107|1107.4|1107.2|1102.8|1102.6|169079
1636041600000|2021-11-04 16:00:00|1107.6|1107.2|1109|1108.6|1109.2|1109|1106|1105.6|236878
1636041900000|2021-11-04 16:05:00|1109.2|1108.8|1106.8|1106.4|1109.8|1109.6|1106|1105.6|70624
1636042200000|2021-11-04 16:10:00|1107|1106.8|1107.4|1107|1108.4|1108|1106.4|1106.2|98078
1636042500000|2021-11-04 16:15:00|1107.6|1107.2|1105.4|1105.2|1107.8|1107.6|1104.8|1104.4|250705
1636042800000|2021-11-04 16:20:00|1105.6|1105.4|1105|1104.8|1106|1105.6|1104.6|1104.4|183078
1636043100000|2021-11-04 16:25:00|1104.8|1104.6|1105|1104.6|1106.6|1106.4|1104.6|1104.4|219634
1636099200000|2021-11-05 08:00:00|1106.4|1103|1104.2|1103.4|1107.4|1105.6|1102.8|1102|89317
1636099500000|2021-11-05 08:05:00|1104.4|1103.2|1111.6|1111|1111.8|1111|1103|1102.4|141409
1636099800000|2021-11-05 08:10:00|1111.8|1111.2|1111.8|1111.4|1113.2|1112.6|1108.2|1107.2|163822
1636100100000|2021-11-05 08:15:00|1111.6|1111.2|1107|1106.2|1111.8|1111.2|1105.6|1105.2|184109
1636100400000|2021-11-05 08:20:00|1107.2|1106.4|1106|1105.4|1107.6|1107.2|1104.8|1104.2|59310
1636100700000|2021-11-05 08:25:00|1105.8|1105.2|1109.6|1109.2|1110|1109.4|1104.8|1104.4|51930
1636101000000|2021-11-05 08:30:00|1109.8|1109.4|1112.8|1112.4|1113.4|1112.8|1108.4|1108|86909
1636101300000|2021-11-05 08:35:00|1113|1112.6|1108.2|1107.8|1113.6|1113|1107.8|1107.4|42491
1636101600000|2021-11-05 08:40:00|1108|1107.6|1107.2|1106.8|1108.6|1108.2|1106.6|1106.2|32033
1636101900000|2021-11-05 08:45:00|1107.4|1107|1107.4|1107.2|1109.2|1108.8|1106.8|1106.4|26905
1636102200000|2021-11-05 08:50:00|1107.6|1107.4|1110.8|1110.4|1111.4|1111.2|1107.2|1107|73040
1636102500000|2021-11-05 08:55:00|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1108.6|1108.2|17091
1636102800000|2021-11-05 09:00:00|1111|1110.2|1112.4|1112|1113|1112.6|1110.8|1110.2|132587
1636103100000|2021-11-05 09:05:00|1112.6|1112.2|1111.2|1110.8|1113.4|1113|1111.2|1110.8|41601
1636103400000|2021-11-05 09:10:00|1111|1110.6|1109.6|1109|1111.2|1110.8|1109.4|1108.8|29065
1636103700000|2021-11-05 09:15:00|1109.8|1109.2|1110.6|1110|1111.2|1110.8|1109.2|1109|33029
1636104000000|2021-11-05 09:20:00|1110.4|1110.2|1110.4|1110|1110.8|1110.2|1108.6|1108|35374
1636104300000|2021-11-05 09:25:00|1110.6|1110.2|1110.6|1110.2|1112|1111.4|1109.8|1109.4|35261
1636104600000|2021-11-05 09:30:00|1110.8|1110.4|1111.6|1111.2|1111.6|1111.2|1109.8|1109.6|50654
1636104900000|2021-11-05 09:35:00|1111.8|1111.4|1112|1111.4|1112.6|1112.2|1111|1110.6|29473
1636105200000|2021-11-05 09:40:00|1112.2|1111.6|1114|1113.6|1114.8|1114.6|1112|1111.6|122890
1636105500000|2021-11-05 09:45:00|1114.2|1113.8|1114.2|1114|1115|1114.6|1113.6|1113.4|71155
1636105800000|2021-11-05 09:50:00|1114|1113.8|1113.4|1113|1115.8|1115.4|1113|1112.8|123931
1636106100000|2021-11-05 09:55:00|1113.6|1113.2|1114|1113.4|1114|1113.6|1112.6|1112.2|18557
1636106400000|2021-11-05 10:00:00|1114.2|1113.6|1112.4|1112|1114.6|1114|1112.2|1111.8|103713
1636106700000|2021-11-05 10:05:00|1112.6|1112.2|1111|1110.8|1112.6|1112.2|1109.8|1109.6|111331
1636107000000|2021-11-05 10:10:00|1111.2|1111|1110.6|1110.2|1111.4|1111.2|1109.6|1109.2|36734
1636107300000|2021-11-05 10:15:00|1110.8|1110|1110.8|1110.4|1111.8|1111.4|1109.6|1109.4|34131
1636107600000|2021-11-05 10:20:00|1111|1110.6|1112.4|1112|1113.2|1112.8|1110.8|1110.4|15724
1636107900000|2021-11-05 10:25:00|1112.2|1111.8|1110.4|1110|1112.6|1112.2|1110.2|1109.8|47318
1636108200000|2021-11-05 10:30:00|1110.2|1109.8|1113|1112.6|1113|1112.6|1109.8|1109.4|38189
1636108500000|2021-11-05 10:35:00|1113.2|1112.8|1112|1111.8|1114|1113.6|1111.8|1111.4|85069
1636108800000|2021-11-05 10:40:00|1111.8|1111.6|1112|1111.6|1112.6|1112.2|1111.4|1111|19179
1636109100000|2021-11-05 10:45:00|1111.8|1111.4|1113.6|1113.2|1113.6|1113.2|1111.8|1111.4|96913
1636109400000|2021-11-05 10:50:00|1113.4|1113|1115.2|1115|1117|1116.8|1113|1112.8|232526
1636109700000|2021-11-05 10:55:00|1115|1114.8|1115.8|1115.4|1115.8|1115.6|1114.2|1113.8|87231
1636110000000|2021-11-05 11:00:00|1115.6|1115.2|1116.2|1115.8|1117.6|1117.4|1115|1114.8|74419
1636110300000|2021-11-05 11:05:00|1116.4|1116|1116.4|1116|1118.4|1118|1115.8|1115.6|147885
1636110600000|2021-11-05 11:10:00|1116.2|1115.8|1118.2|1117.8|1118.4|1118|1115.2|1115|46142
1636110900000|2021-11-05 11:15:00|1118.4|1118|1120.2|1119.8|1120.4|1120|1118|1117.8|127681
1636111200000|2021-11-05 11:20:00|1120.4|1120|1120.2|1119.8|1121|1120.8|1119.6|1119.4|97840
1636111500000|2021-11-05 11:25:00|1120.4|1120|1118.8|1118.4|1120.4|1120|1118.4|1118|58949
1636111800000|2021-11-05 11:30:00|1118.6|1118.2|1118.6|1118.2|1120.8|1120.4|1118.6|1118.2|45119
1636112100000|2021-11-05 11:35:00|1118.4|1118|1120.2|1119.8|1120.8|1120.6|1118|1117.6|88281
1636112400000|2021-11-05 11:40:00|1120.4|1120|1121.6|1121.2|1121.8|1121.4|1120|1119.8|32837
1636112700000|2021-11-05 11:45:00|1121.8|1121.4|1120.2|1119.8|1122|1121.6|1119.8|1119.6|64321
1636113000000|2021-11-05 11:50:00|1120|1120|1121|1120.8|1121.6|1121.4|1119.4|1119|68856
1636113300000|2021-11-05 11:55:00|1120.8|1120.6|1121.8|1121.4|1121.8|1121.4|1120.4|1120.2|37792
1636113600000|2021-11-05 12:00:00|1121.6|1120.4|1121.2|1121|1122|1121.6|1120.6|1120.4|39442
1636113900000|2021-11-05 12:05:00|1121|1120.8|1121.4|1121.2|1122.2|1122|1120.8|1120.4|44780
1636114200000|2021-11-05 12:10:00|1121.6|1121.4|1121.4|1121|1122|1121.6|1120.8|1120.4|36243
1636114500000|2021-11-05 12:15:00|1121.6|1121.2|1118|1117.6|1121.6|1121.2|1118|1117.6|81986
1636114800000|2021-11-05 12:20:00|1118.2|1117.8|1120.6|1120|1120.8|1120.6|1118.2|1117.8|67435
1636115100000|2021-11-05 12:25:00|1120.4|1120.2|1121|1120.6|1121|1120.8|1119.8|1119.4|29381
1636115400000|2021-11-05 12:30:00|1120.8|1120.2|1124.6|1124.2|1125.4|1125|1120.6|1120|114749
1636115700000|2021-11-05 12:35:00|1124.8|1124.4|1125.6|1125.2|1127.8|1127.2|1124.4|1123.8|103823
1636116000000|2021-11-05 12:40:00|1125.4|1125|1124.8|1124.6|1126.4|1126|1124.2|1123.6|91988
1636116300000|2021-11-05 12:45:00|1125|1124.4|1125.8|1125.4|1126|1125.6|1124.6|1124.2|20097
1636116600000|2021-11-05 12:50:00|1126|1125.6|1125.4|1125|1126.6|1126|1125|1124.6|109485
1636116900000|2021-11-05 12:55:00|1125.2|1124.8|1126.6|1126.4|1126.8|1126.4|1124.2|1123.8|43828
1636117200000|2021-11-05 13:00:00|1126.8|1126.6|1124.2|1123.8|1127|1126.6|1124|1123.6|106145
1636117500000|2021-11-05 13:05:00|1124.4|1124|1124|1123.6|1125.4|1125|1123.4|1123.2|38992
1636117800000|2021-11-05 13:10:00|1123.8|1123.4|1126|1125.4|1126.4|1126.2|1123.4|1123.2|118887
1636118100000|2021-11-05 13:15:00|1125.8|1125.2|1124.4|1124.2|1126.4|1126|1124.4|1124|135640
1636118400000|2021-11-05 13:20:00|1124.6|1124.4|1126.6|1126.2|1126.6|1126.2|1123.6|1123.4|60956
1636118700000|2021-11-05 13:25:00|1126.4|1125.8|1123.4|1123|1126.4|1126|1122.6|1122|88871
1636119000000|2021-11-05 13:30:00|1123.6|1123.2|1125.4|1125|1125.8|1125.4|1122.4|1122|121055
1636119300000|2021-11-05 13:35:00|1125.2|1124.8|1122.6|1122.4|1126.8|1126.6|1122.6|1122.4|83068
1636119600000|2021-11-05 13:40:00|1122.8|1122.2|1126.4|1126|1126.6|1126.2|1122.2|1121.8|114481
1636119900000|2021-11-05 13:45:00|1126.2|1125.8|1125.2|1124.8|1126.4|1125.8|1124.4|1124|45765
1636120200000|2021-11-05 13:50:00|1125.4|1125|1122.6|1122.2|1126.6|1126.2|1122.6|1122|53064
1636120500000|2021-11-05 13:55:00|1122.4|1122|1120|1119.8|1122.8|1122.2|1119.6|1119.4|73270
1636120800000|2021-11-05 14:00:00|1119.8|1119.6|1119.4|1119.2|1120.6|1120.2|1118.4|1118|83130
1636121100000|2021-11-05 14:05:00|1119.6|1119|1119.6|1119.2|1120.4|1119.8|1118|1117.6|36742
1636121400000|2021-11-05 14:10:00|1119.4|1119|1119.4|1119|1120.8|1120.6|1118.8|1118.4|64272
1636121700000|2021-11-05 14:15:00|1119.6|1119.2|1117.2|1116.8|1119.8|1119.4|1116.6|1116.2|47020
1636122000000|2021-11-05 14:20:00|1117.4|1117|1117.6|1117.2|1117.8|1117.4|1116|1115.6|63463
1636122300000|2021-11-05 14:25:00|1117.8|1117.4|1117|1116.8|1118.6|1118.2|1116|1115.8|64837
1636122600000|2021-11-05 14:30:00|1117.2|1116.6|1117.8|1117.4|1118|1117.8|1115.6|1115.4|54460
1636122900000|2021-11-05 14:35:00|1117.6|1117.2|1115.4|1115|1118|1117.6|1114.8|1114.6|73039
1636123200000|2021-11-05 14:40:00|1115.2|1114.8|1117.2|1116.8|1117.2|1117|1114.4|1114|84162
1636123500000|2021-11-05 14:45:00|1117.4|1117|1117.8|1117.4|1118.4|1118.2|1115.6|1115.4|103803
1636123800000|2021-11-05 14:50:00|1117.6|1117.6|1115.4|1115.2|1117.8|1117.6|1114.6|1114|72984
1636124100000|2021-11-05 14:55:00|1115.6|1115.4|1117|1116.6|1117.2|1116.8|1113.6|1113.2|91281
1636124400000|2021-11-05 15:00:00|1117.2|1116.8|1120.4|1119.8|1120.6|1120.2|1117.2|1116.8|59441
1636124700000|2021-11-05 15:05:00|1120.6|1120|1119.4|1119.2|1121|1120.6|1119.4|1119|36356
1636125000000|2021-11-05 15:10:00|1119.6|1119.4|1118.8|1118.4|1120|1119.8|1118.4|1118|25774
1636125300000|2021-11-05 15:15:00|1118.6|1118.2|1121|1120.6|1121.4|1121|1118.6|1118.2|55271
1636125600000|2021-11-05 15:20:00|1120.8|1120.8|1120.2|1119.8|1121.6|1121.2|1120|1119.8|45821
1636125900000|2021-11-05 15:25:00|1120.4|1120|1120.8|1120.2|1121.8|1121.4|1120.4|1120|59484
1636126200000|2021-11-05 15:30:00|1121|1120.4|1120.2|1119.8|1121.2|1121|1119|1118.6|37864
1636126500000|2021-11-05 15:35:00|1120.4|1120|1118.8|1118.6|1120.4|1120|1117.6|1117.2|64733
1636126800000|2021-11-05 15:40:00|1119|1118.4|1116.2|1115.8|1119|1118.4|1116|1115.8|42401
1636127100000|2021-11-05 15:45:00|1116|1115.6|1115.6|1115.2|1116.8|1116.2|1115|1114.6|127396
1636127400000|2021-11-05 15:50:00|1115.4|1115|1116.4|1116|1116.6|1116.4|1115|1114.8|139130
1636127700000|2021-11-05 15:55:00|1116.2|1115.8|1117|1116.4|1118.2|1118|1115.6|1115.4|114333
1636128000000|2021-11-05 16:00:00|1117.2|1116.6|1117.8|1117.6|1118.6|1118.2|1116.8|1116.4|72708
1636128300000|2021-11-05 16:05:00|1117.6|1117.4|1118.8|1118.4|1119.4|1119|1116.6|1116.2|73713
1636128600000|2021-11-05 16:10:00|1119.2|1118.6|1118.8|1118.2|1119.8|1119.2|1118.6|1118.2|17779
1636128900000|2021-11-05 16:15:00|1119|1118.4|1117.6|1116.8|1119|1118.4|1116.8|1116.4|14091
1636129200000|2021-11-05 16:20:00|1117.4|1117|1117.4|1116.8|1118.4|1117.8|1117.2|1116.6|13236
1636129500000|2021-11-05 16:25:00|1117.6|1117|1116.6|1116|1117.8|1117.2|1116.4|1115.8|24756
1636358400000|2021-11-08 08:00:00|1118.6|1115.4|1112.6|1111.6|1118.6|1116.2|1108|1107.4|310933
1636358700000|2021-11-08 08:05:00|1112.8|1111.8|1112|1111.2|1115|1114.4|1111.4|1111|95255
1636359000000|2021-11-08 08:10:00|1111.8|1111|1108.2|1107.6|1114.2|1113.2|1108|1107.4|87999
1636359300000|2021-11-08 08:15:00|1108|1107.4|1110.8|1110.6|1112.6|1112|1107.4|1107|93887
1636359600000|2021-11-08 08:20:00|1111|1110.4|1111.2|1110.6|1111.4|1110.8|1108.4|1108|33054
1636359900000|2021-11-08 08:25:00|1111|1110.8|1111.2|1110.6|1113.2|1112.8|1109.6|1109|21841
1636360200000|2021-11-08 08:30:00|1111.4|1110.8|1111.8|1111.2|1112.6|1112.2|1111|1110.4|12895
1636360500000|2021-11-08 08:35:00|1111.6|1111.4|1111.4|1111|1112.2|1112|1110.8|1110.4|25568
1636360800000|2021-11-08 08:40:00|1111.2|1111.2|1110|1109.6|1113.8|1113.6|1109.4|1109.2|67532
1636361100000|2021-11-08 08:45:00|1109.8|1109.4|1110.8|1110.4|1110.8|1110.4|1108.4|1108|47746
1636361400000|2021-11-08 08:50:00|1111|1110.6|1114.8|1114.4|1115.2|1114.8|1111|1110.6|24521
1636361700000|2021-11-08 08:55:00|1115|1114.6|1115.6|1115.2|1116.8|1116.4|1114.4|1114|105016
1636362000000|2021-11-08 09:00:00|1115.4|1115|1119|1118.6|1119|1118.8|1114.6|1114.2|69857
1636362300000|2021-11-08 09:05:00|1119.2|1118.8|1120.8|1120.4|1121|1120.6|1118.2|1117.8|65742
1636362600000|2021-11-08 09:10:00|1121|1120.6|1119.6|1119.4|1121.6|1121.2|1118.8|1118.4|102408
1636362900000|2021-11-08 09:15:00|1119.8|1119.2|1122|1121.2|1122|1121.4|1119.2|1119|21169
1636363200000|2021-11-08 09:20:00|1122.2|1121.4|1122.6|1122.2|1124|1123.8|1122.2|1121.4|22534
1636363500000|2021-11-08 09:25:00|1122.4|1122|1123.4|1123|1124.8|1124.4|1122|1121.6|85188
1636363800000|2021-11-08 09:30:00|1123.6|1123.2|1124.2|1123.8|1124.6|1124.4|1123|1122.6|63649
1636364100000|2021-11-08 09:35:00|1124|1123.6|1124|1123.8|1124.6|1124.4|1123.2|1122.8|74567
1636364400000|2021-11-08 09:40:00|1124.2|1123.6|1125.4|1125|1125.4|1125|1122.2|1121.8|74302
1636364700000|2021-11-08 09:45:00|1125.2|1124.8|1125.8|1125.4|1126|1125.6|1124.6|1124|78358
1636365000000|2021-11-08 09:50:00|1126|1125.6|1124.8|1124.4|1126|1125.8|1124.2|1123.6|34500
1636365300000|2021-11-08 09:55:00|1125|1124.6|1122.8|1122.6|1125.2|1124.8|1122.6|1122.4|13768
1636365600000|2021-11-08 10:00:00|1123|1122.8|1123.6|1123.4|1124.2|1123.8|1122.2|1122|20080
1636365900000|2021-11-08 10:05:00|1123.4|1123.2|1120.8|1120.6|1123.6|1123.2|1120.2|1119.6|29547
1636366200000|2021-11-08 10:10:00|1120.6|1120.4|1120.6|1120.2|1121.6|1121|1119.4|1119|22002
1636366500000|2021-11-08 10:15:00|1120.8|1120.4|1122.8|1122.4|1123|1122.4|1120.4|1120.2|14367
1636366800000|2021-11-08 10:20:00|1122.6|1122.2|1124.2|1123.8|1124.2|1123.8|1122.4|1122|27812
1636367100000|2021-11-08 10:25:00|1124|1123.6|1124.6|1124.2|1125.6|1125.2|1123.8|1123.6|55655
1636367400000|2021-11-08 10:30:00|1124.8|1124.4|1127.2|1126.8|1128|1127.6|1124.8|1124.4|110444
1636367700000|2021-11-08 10:35:00|1127|1126.6|1126.8|1126.4|1127.6|1127.2|1126.2|1126|31627
1636368000000|2021-11-08 10:40:00|1126.6|1126.2|1126.2|1125.6|1126.8|1126.4|1125.6|1125.4|26630
1636368300000|2021-11-08 10:45:00|1126|1125.8|1125.8|1125.4|1126.2|1125.8|1125|1124.8|12977
1636368600000|2021-11-08 10:50:00|1125.6|1125.6|1125.6|1125.2|1126.2|1126|1125.4|1125.2|19913
1636368900000|2021-11-08 10:55:00|1125.4|1125.4|1125.6|1125.2|1126.6|1126.2|1125.2|1125|41510
1636369200000|2021-11-08 11:00:00|1125.8|1125.4|1125.6|1125.2|1126.2|1125.8|1124.6|1124.2|15711
1636369500000|2021-11-08 11:05:00|1125.8|1125.4|1124.2|1123.8|1125.8|1125.4|1123.8|1123.4|8376
1636369800000|2021-11-08 11:10:00|1124.4|1124|1124.2|1123.8|1124.8|1124.4|1123.2|1123|6347
1636370100000|2021-11-08 11:15:00|1124|1123.6|1126.2|1125.8|1126.6|1126.2|1123.8|1123.6|20279
1636370400000|2021-11-08 11:20:00|1126.4|1126|1126.6|1126.4|1127.4|1127.2|1125.4|1125|103133
1636370700000|2021-11-08 11:25:00|1126.4|1126.2|1126.2|1125.8|1127|1126.6|1125.8|1125.4|6461
1636371000000|2021-11-08 11:30:00|1126|1125.6|1125.6|1125.2|1126.4|1126|1125.4|1125.2|5348
1636371300000|2021-11-08 11:35:00|1125.8|1125.4|1125.2|1124.8|1126|1125.8|1125|1124.6|30370
1636371600000|2021-11-08 11:40:00|1125.4|1125|1123.8|1123.4|1125.4|1125.2|1123.4|1123|25757
1636371900000|2021-11-08 11:45:00|1123.6|1123.6|1122.8|1122.6|1123.8|1123.6|1122.8|1122.6|11758
1636372200000|2021-11-08 11:50:00|1122.6|1122.4|1124.6|1124.2|1124.6|1124.2|1122.2|1121.8|38991
1636372500000|2021-11-08 11:55:00|1124.8|1124.4|1123|1122.6|1127|1126.8|1122.4|1122|42329
1636372800000|2021-11-08 12:00:00|1123.2|1122.4|1124|1123.8|1124|1123.8|1122.2|1122|35009
1636373100000|2021-11-08 12:05:00|1123.8|1123.6|1125|1124.8|1125|1124.8|1122.8|1122.4|61702
1636373400000|2021-11-08 12:10:00|1125.2|1125|1126|1125.6|1126|1125.6|1124.4|1124.2|26038
1636373700000|2021-11-08 12:15:00|1125.8|1125.8|1127.4|1127.2|1127.8|1127.4|1125.4|1125|95236
1636374000000|2021-11-08 12:20:00|1127.2|1127|1127|1126.8|1127.4|1127.2|1126.4|1126.2|24791
1636374300000|2021-11-08 12:25:00|1126.8|1126.6|1126|1125.6|1127.4|1127|1125.8|1125.4|42960
1636374600000|2021-11-08 12:30:00|1126.2|1125.8|1124|1123.6|1127|1126.6|1123.6|1123.4|57005
1636374900000|2021-11-08 12:35:00|1123.8|1123.8|1122.2|1121.8|1124|1123.8|1121.8|1121.4|17547
1636375200000|2021-11-08 12:40:00|1122.4|1121.6|1122.4|1122|1123.8|1123.2|1122.2|1121.6|42946
1636375500000|2021-11-08 12:45:00|1122.2|1121.8|1123.8|1123.4|1123.8|1123.6|1122.2|1121.8|18060
1636375800000|2021-11-08 12:50:00|1124|1123.6|1124.4|1124|1125|1124.6|1123.8|1123.4|12078
1636376100000|2021-11-08 12:55:00|1124.2|1123.8|1123|1122.8|1124.2|1124|1122.8|1122.2|13343
1636376400000|2021-11-08 13:00:00|1122.8|1122.6|1121.4|1121|1123.2|1122.8|1121.4|1120.8|17222
1636376700000|2021-11-08 13:05:00|1121.2|1120.8|1122|1121.8|1122.8|1122.4|1121|1120.6|11402
1636377000000|2021-11-08 13:10:00|1122.2|1122|1121.8|1121.4|1122.6|1122|1120.8|1120.4|10345
1636377300000|2021-11-08 13:15:00|1121.6|1121.2|1121.4|1120.8|1122.4|1122|1121.2|1120.8|5362
1636377600000|2021-11-08 13:20:00|1121.6|1121|1121|1120.6|1122|1121.8|1120|1119.8|28918
1636377900000|2021-11-08 13:25:00|1120.8|1120.4|1119.6|1119.2|1120.8|1120.4|1119.6|1119|12836
1636378200000|2021-11-08 13:30:00|1119.4|1119|1119.8|1119.4|1120|1119.6|1119.2|1118.8|5455
1636378500000|2021-11-08 13:35:00|1119.6|1119.2|1120.6|1120.4|1120.8|1120.4|1119.4|1119.2|7751
1636378800000|2021-11-08 13:40:00|1120.8|1120.6|1120.8|1120.6|1121|1120.8|1120|1119.6|16967
1636379100000|2021-11-08 13:45:00|1120.6|1120.4|1121.4|1121|1121.6|1121.4|1120|1119.4|24288
1636379400000|2021-11-08 13:50:00|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.2|1119.8|19803
1636379700000|2021-11-08 13:55:00|1121.2|1120.8|1122|1121.6|1122.4|1122|1121.2|1120.8|7727
1636380000000|2021-11-08 14:00:00|1121.8|1121.4|1121.6|1121.2|1122.6|1122.2|1121.4|1121.2|9892
1636380300000|2021-11-08 14:05:00|1121.8|1121.4|1122|1121.6|1122.2|1121.8|1121|1120.6|20276
1636380600000|2021-11-08 14:10:00|1122.2|1121.8|1119.6|1119.2|1123.2|1122.6|1119.2|1118.8|77790
1636380900000|2021-11-08 14:15:00|1119.4|1119.4|1118.4|1118|1119.8|1119.4|1117.8|1117.2|20641
1636381200000|2021-11-08 14:20:00|1118.2|1117.8|1117.8|1117.4|1118.4|1118|1117|1116.6|19854
1636381500000|2021-11-08 14:25:00|1117.6|1117.6|1119.4|1119|1119.8|1119.4|1117.4|1117.2|23670
1636381800000|2021-11-08 14:30:00|1119.2|1118.8|1124.2|1123.8|1124.6|1124|1118.2|1117.6|121006
1636382100000|2021-11-08 14:35:00|1124|1123.6|1125.4|1125|1126.8|1126.4|1123.6|1123|102031
1636382400000|2021-11-08 14:40:00|1125.6|1125.2|1127.6|1127.2|1128.8|1128.4|1125.6|1125.2|157401
1636382700000|2021-11-08 14:45:00|1127.8|1127.4|1129.4|1129|1130.2|1129.8|1126.6|1126.4|145886
1636383000000|2021-11-08 14:50:00|1129|1128.8|1129.6|1129.2|1130.4|1130|1128.6|1128.2|62865
1636383300000|2021-11-08 14:55:00|1129.8|1129|1126.6|1126.4|1129.8|1129.2|1125.6|1125.2|146828
1636383600000|2021-11-08 15:00:00|1126.4|1126.2|1124.6|1124.4|1126.8|1126.6|1124.6|1124.2|34621
1636383900000|2021-11-08 15:05:00|1124.8|1124.2|1125|1124.6|1125.6|1125.2|1124|1123.8|29565
1636384200000|2021-11-08 15:10:00|1124.8|1124.4|1123|1122.6|1125.6|1125|1122.6|1122.2|26282
1636384500000|2021-11-08 15:15:00|1122.8|1122.8|1121.8|1121.4|1124|1123.8|1121.6|1121.2|41477
1636384800000|2021-11-08 15:20:00|1122|1121.6|1120.6|1120.2|1122|1121.8|1120|1119.8|87170
1636385100000|2021-11-08 15:25:00|1120.8|1120.4|1120.8|1120.4|1123|1122.6|1120.8|1120.2|17307
1636385400000|2021-11-08 15:30:00|1121|1120.6|1120.6|1120.4|1121|1120.6|1119.2|1119|33176
1636385700000|2021-11-08 15:35:00|1120.8|1120.6|1120.6|1120.4|1122.4|1122|1120.2|1120|25518
1636386000000|2021-11-08 15:40:00|1120.8|1120.2|1122|1121.8|1122.2|1121.8|1119.4|1119|22691
1636386300000|2021-11-08 15:45:00|1122.2|1122|1122.8|1122.4|1123.2|1122.6|1121.6|1121.2|126079
1636386600000|2021-11-08 15:50:00|1122.6|1122.2|1122.8|1122.4|1123.6|1123.4|1121.8|1121.4|31605
1636386900000|2021-11-08 15:55:00|1122.6|1122.6|1122.4|1122|1124|1123.6|1121.8|1121.6|30771
1636387200000|2021-11-08 16:00:00|1122.2|1121.8|1122.8|1122.6|1124.2|1123.8|1122.2|1121.8|20254
1636387500000|2021-11-08 16:05:00|1123|1122.8|1121.8|1121.4|1123|1122.8|1120|1119.8|109770
1636387800000|2021-11-08 16:10:00|1122|1121.6|1121.2|1121|1122.8|1122.4|1121.2|1120.8|22850
1636388100000|2021-11-08 16:15:00|1121|1120.8|1119.6|1119.4|1121.2|1121|1119|1118.6|69537
1636388400000|2021-11-08 16:20:00|1119.4|1119.2|1119.4|1119.2|1120.2|1120|1118.6|1118.4|107701
1636388700000|2021-11-08 16:25:00|1119.6|1119.4|1119.4|1119|1119.8|1119.6|1119|1118.6|80901
1636444800000|2021-11-09 08:00:00|1114.4|1112|1115|1114.4|1117.2|1116.6|1112.6|1111.2|112088
1636445100000|2021-11-09 08:05:00|1115.2|1114.6|1113.2|1112.8|1115.8|1115.2|1111.4|1111|119748
1636445400000|2021-11-09 08:10:00|1113.4|1113|1115.8|1115.2|1116|1115.4|1112.6|1112|67978
1636445700000|2021-11-09 08:15:00|1116|1115.4|1113.2|1112.8|1117.4|1117|1113|1112.6|84414
1636446000000|2021-11-09 08:20:00|1113|1113|1112.2|1111.8|1114.4|1113.6|1110.8|1110.2|128032
1636446300000|2021-11-09 08:25:00|1112.4|1112|1110.6|1110.4|1112.8|1112.6|1110.2|1109.6|66903
1636446600000|2021-11-09 08:30:00|1110.8|1110.2|1112|1111.6|1112.6|1112.2|1110.4|1110.2|70935
1636446900000|2021-11-09 08:35:00|1112.2|1111.8|1111.8|1111.4|1113.4|1113|1111|1110.8|111255
1636447200000|2021-11-09 08:40:00|1112|1111.6|1109.6|1109.2|1112.4|1112|1109.4|1109|149391
1636447500000|2021-11-09 08:45:00|1109.8|1109.6|1113.2|1112.6|1114|1113.8|1109.2|1109|55250
1636447800000|2021-11-09 08:50:00|1113.4|1112.8|1112.2|1111.8|1114.8|1114.4|1112|1111.6|50787
1636448100000|2021-11-09 08:55:00|1112.4|1112|1111.4|1111|1113.6|1113|1110.8|1110.6|82981
1636448400000|2021-11-09 09:00:00|1111.2|1111.2|1114.6|1114.4|1115.2|1114.8|1111.2|1111.2|60239
1636448700000|2021-11-09 09:05:00|1114.4|1114.2|1114.4|1114.2|1115|1114.6|1113.8|1113.6|27940
1636449000000|2021-11-09 09:10:00|1114.2|1114|1117|1116.4|1117.2|1116.8|1113.2|1112.8|70720
1636449300000|2021-11-09 09:15:00|1116.8|1116.6|1115|1114.4|1116.8|1116.6|1114.8|1114.2|36728
1636449600000|2021-11-09 09:20:00|1114.8|1114.6|1114.4|1114|1115|1114.8|1113.8|1113.6|22071
1636449900000|2021-11-09 09:25:00|1114.2|1113.8|1110.2|1110|1114.2|1113.8|1109.6|1109.4|110704
1636450200000|2021-11-09 09:30:00|1110.4|1110.2|1110.6|1110.4|1111|1110.8|1108.6|1108.4|32238
1636450500000|2021-11-09 09:35:00|1110.8|1110.6|1112.4|1112.2|1113|1112.6|1110.8|1110.2|41963
1636450800000|2021-11-09 09:40:00|1112.6|1112.4|1112.4|1112.2|1113|1112.6|1111.6|1111.2|18107
1636451100000|2021-11-09 09:45:00|1112.6|1112.4|1111.2|1111|1113|1112.8|1111.2|1111|39722
1636451400000|2021-11-09 09:50:00|1111.4|1111.2|1113.2|1112.8|1113.2|1112.8|1111.4|1111.2|33571
1636451700000|2021-11-09 09:55:00|1113.4|1113|1112.8|1112.4|1114|1113.8|1112.2|1112|10602
1636452000000|2021-11-09 10:00:00|1113|1112.6|1111.4|1111|1113|1112.6|1110.8|1110.4|44225
1636452300000|2021-11-09 10:05:00|1111.6|1111.2|1111.4|1111.2|1112.2|1111.8|1111.2|1110.8|13940
1636452600000|2021-11-09 10:10:00|1111.6|1111.4|1111.2|1110.8|1112.2|1111.8|1110.8|1110.4|11882
1636452900000|2021-11-09 10:15:00|1111|1111|1110.8|1110.6|1111.8|1111.4|1110|1109.6|14563
1636453200000|2021-11-09 10:20:00|1111|1110.8|1111|1110.6|1111.4|1111|1110.6|1110.2|22453
1636453500000|2021-11-09 10:25:00|1111.2|1110.8|1111.2|1110.8|1111.8|1111.6|1109.8|1109.6|24736
1636453800000|2021-11-09 10:30:00|1111.4|1111|1110.6|1110.4|1111.8|1111.4|1110.2|1109.8|13015
1636454100000|2021-11-09 10:35:00|1110.4|1110.2|1110|1109.6|1110.6|1110.2|1108.6|1108.4|54250
1636454400000|2021-11-09 10:40:00|1109.8|1109.8|1109.6|1109.2|1110.6|1110.2|1109.4|1109|12363
1636454700000|2021-11-09 10:45:00|1109.4|1109|1107.4|1107|1109.6|1109.2|1107.2|1107|35593
1636455000000|2021-11-09 10:50:00|1107.6|1107.2|1106.2|1106|1107.8|1107.6|1105.8|1105.6|76945
1636455300000|2021-11-09 10:55:00|1106|1105.8|1107.6|1107|1107.6|1107.4|1106|1105.6|43074
1636455600000|2021-11-09 11:00:00|1107.4|1106.8|1110.4|1110.2|1110.8|1110.4|1107|1106.6|93862
1636455900000|2021-11-09 11:05:00|1110.6|1110.4|1108.8|1108.6|1111|1110.8|1108.6|1108.2|43874
1636456200000|2021-11-09 11:10:00|1108.6|1108.4|1109|1108.8|1109.4|1109.2|1108|1107.4|23110
1636456500000|2021-11-09 11:15:00|1109.2|1109|1108.6|1108.4|1109.2|1109|1107.8|1107.4|32218
1636456800000|2021-11-09 11:20:00|1108.4|1108.2|1107.4|1107.2|1108.8|1108.6|1107.4|1107|34619
1636457100000|2021-11-09 11:25:00|1107.8|1107|1107.4|1107|1108.2|1108|1106.6|1106.4|69957
1636457400000|2021-11-09 11:30:00|1107.2|1107.2|1107|1106.8|1107.4|1107.2|1105.6|1105.4|52396
1636457700000|2021-11-09 11:35:00|1106.8|1106.6|1106|1105.8|1107.2|1106.8|1105.6|1105.2|17718
1636458000000|2021-11-09 11:40:00|1106.2|1105.6|1105.4|1105.2|1106.2|1106|1105|1104.6|101599
1636458300000|2021-11-09 11:45:00|1105.6|1105|1105.4|1105|1106|1105.6|1104.4|1104.2|79194
1636458600000|2021-11-09 11:50:00|1105.6|1105.4|1104.2|1103.8|1106|1105.8|1104|1103.6|61926
1636458900000|2021-11-09 11:55:00|1104|1103.6|1105.2|1105|1106.2|1105.8|1104|1103.6|38295
1636459200000|2021-11-09 12:00:00|1105.8|1105.2|1108.4|1107.8|1109|1108.8|1105.8|1105.2|79519
1636459500000|2021-11-09 12:05:00|1108.2|1108|1105.6|1105|1108.4|1108.2|1105.6|1105|21946
1636459800000|2021-11-09 12:10:00|1105.4|1104.8|1106|1105.6|1106.2|1106|1105|1104.6|16190
1636460100000|2021-11-09 12:15:00|1105.8|1105.4|1106|1105.8|1106.4|1106|1105.2|1105|14567
1636460400000|2021-11-09 12:20:00|1106.2|1106|1106.6|1106.2|1107|1106.8|1105.6|1105.4|35290
1636460700000|2021-11-09 12:25:00|1106.8|1106|1108.4|1108.2|1108.6|1108.2|1106.4|1106|27615
1636461000000|2021-11-09 12:30:00|1108.6|1108.4|1108.6|1108|1109.4|1109|1108.2|1108|44553
1636461300000|2021-11-09 12:35:00|1108.4|1108.2|1107.2|1107|1108.4|1108.2|1107.2|1106.8|16690
1636461600000|2021-11-09 12:40:00|1107|1106.8|1108.6|1108.2|1108.6|1108.4|1107|1106.6|38858
1636461900000|2021-11-09 12:45:00|1108.4|1108.4|1108.2|1107.6|1108.6|1108.4|1107.6|1107.2|13891
1636462200000|2021-11-09 12:50:00|1108|1107.8|1109.4|1109.2|1109.6|1109.4|1107.8|1107.6|8820
1636462500000|2021-11-09 12:55:00|1109.6|1109.4|1108.4|1108.2|1110|1109.8|1107.8|1107.4|30563
1636462800000|2021-11-09 13:00:00|1108.6|1108.6|1108.8|1108.6|1109|1108.8|1108.4|1108.2|20296
1636463100000|2021-11-09 13:05:00|1109|1108.8|1110.4|1109.8|1110.4|1110.2|1109|1108.6|38652
1636463400000|2021-11-09 13:10:00|1110.2|1110|1108.8|1108.4|1110.4|1110|1108.8|1108.4|20360
1636463700000|2021-11-09 13:15:00|1108.6|1108.6|1108|1107.6|1108.8|1108.6|1107.4|1107|13879
1636464000000|2021-11-09 13:20:00|1107.8|1107.4|1106.8|1106.4|1108.8|1108.4|1106.6|1106.2|21732
1636464300000|2021-11-09 13:25:00|1106.6|1106.2|1108|1107.6|1108|1107.6|1106.4|1106|11598
1636464600000|2021-11-09 13:30:00|1107.8|1107.4|1107.2|1107|1108.2|1107.8|1106.6|1106.2|13419
1636464900000|2021-11-09 13:35:00|1107.4|1107.2|1107|1106.6|1107.8|1107.6|1107|1106.6|12377
1636465200000|2021-11-09 13:40:00|1106.8|1106.8|1107.8|1107.4|1108|1107.8|1106.8|1106.4|31918
1636465500000|2021-11-09 13:45:00|1107.6|1107.2|1106.6|1106.4|1108|1107.6|1105.8|1105.4|16998
1636465800000|2021-11-09 13:50:00|1106.8|1106.2|1104.6|1104.4|1106.8|1106.6|1103.8|1103.4|166346
1636466100000|2021-11-09 13:55:00|1104.8|1104.6|1105.2|1104.8|1105.6|1105.2|1104.6|1104.4|31016
1636466400000|2021-11-09 14:00:00|1105|1105|1105|1104.8|1105.8|1105.4|1104.4|1104.2|79840
1636466700000|2021-11-09 14:05:00|1105.2|1105|1106.6|1106.4|1106.6|1106.4|1105|1104.6|15680
1636467000000|2021-11-09 14:10:00|1106.8|1106.6|1107.8|1107.4|1108.4|1108|1106.8|1106.4|23231
1636467300000|2021-11-09 14:15:00|1108|1107.6|1109.2|1108.8|1109.4|1109|1107.8|1107.6|77295
1636467600000|2021-11-09 14:20:00|1109|1109|1108.2|1107.8|1109|1109|1107.8|1107.4|28367
1636467900000|2021-11-09 14:25:00|1108.4|1108|1107.4|1107.2|1109|1108.6|1107.4|1107.2|28180
1636468200000|2021-11-09 14:30:00|1107.6|1107|1110.2|1109.8|1110.2|1110|1106.8|1106.4|84022
1636468500000|2021-11-09 14:35:00|1110.4|1110|1108.2|1107.8|1110.8|1110.6|1107.2|1107|73022
1636468800000|2021-11-09 14:40:00|1108.4|1108|1104.8|1104.4|1109.2|1109|1104.4|1104|76737
1636469100000|2021-11-09 14:45:00|1104.6|1104.2|1101.6|1101.2|1104.8|1104.2|1101.4|1101|202691
1636469400000|2021-11-09 14:50:00|1101.8|1101.4|1101.8|1101.4|1102.4|1102.2|1101|1100.8|98995
1636469700000|2021-11-09 14:55:00|1102|1101.6|1097.8|1097.6|1102|1101.8|1097.8|1097.4|494748
1636470000000|2021-11-09 15:00:00|1097.6|1097.4|1097.2|1096.8|1102|1101.6|1097|1096.6|132083
1636470300000|2021-11-09 15:05:00|1097|1096.6|1099.2|1099|1100|1099.6|1095|1094.2|256748
1636470600000|2021-11-09 15:10:00|1099|1098.8|1100.8|1100.4|1100.8|1100.4|1096|1095.8|196591
1636470900000|2021-11-09 15:15:00|1101|1100.6|1097.8|1097.4|1101.8|1101.2|1097.6|1097.4|133412
1636471200000|2021-11-09 15:20:00|1098|1097.6|1097.6|1097.4|1098|1097.8|1096.8|1096.2|84882
1636471500000|2021-11-09 15:25:00|1097.8|1097.6|1100|1099.8|1101|1100.8|1097.6|1097.4|107871
1636471800000|2021-11-09 15:30:00|1100.2|1100|1101.4|1101|1101.8|1101.6|1100.2|1099.8|82965
1636472100000|2021-11-09 15:35:00|1101.2|1100.8|1098.6|1098.4|1101.8|1101.6|1098.4|1098|66678
1636472400000|2021-11-09 15:40:00|1098.4|1098.2|1101.6|1101.2|1101.6|1101.2|1097.8|1097.6|193612
1636472700000|2021-11-09 15:45:00|1101.4|1101.4|1098.8|1098.6|1102|1101.6|1098.4|1098|86756
1636473000000|2021-11-09 15:50:00|1099|1098.8|1098.6|1098.4|1099.8|1099.4|1098.2|1097.8|86075
1636473300000|2021-11-09 15:55:00|1098.8|1098.6|1100.8|1100.2|1101.2|1100.8|1098.8|1098.4|27277
1636473600000|2021-11-09 16:00:00|1100.6|1100.4|1100|1099.6|1100.8|1100.4|1099.2|1098.8|101574
1636473900000|2021-11-09 16:05:00|1099.8|1099.4|1100.6|1100.2|1100.8|1100.4|1099.2|1099|64317
1636474200000|2021-11-09 16:10:00|1100.4|1100|1100.2|1100|1100.6|1100.2|1099.2|1099|47759
1636474500000|2021-11-09 16:15:00|1100.4|1099.8|1101|1100.6|1101.2|1100.8|1099.2|1099|84402
1636474800000|2021-11-09 16:20:00|1101.2|1100.8|1099.4|1099|1101.8|1101.6|1099.2|1099|96646
1636475100000|2021-11-09 16:25:00|1099.2|1098.8|1099.4|1099.2|1100.6|1100.2|1098.8|1098.6|204920
1636531200000|2021-11-10 08:00:00|1102.4|1100.2|1107.4|1106.4|1112.6|1111.6|1101.4|1100.2|392147
1636531500000|2021-11-10 08:05:00|1107.6|1106.6|1113.4|1112.8|1114|1113.4|1106.8|1106.4|125921
1636531800000|2021-11-10 08:10:00|1113.6|1113|1107.8|1107.2|1115|1114.2|1106|1105|78072
1636532100000|2021-11-10 08:15:00|1108|1107.4|1109|1108.6|1110.2|1109.8|1107.4|1106.6|83366
1636532400000|2021-11-10 08:20:00|1108.8|1108.4|1109.4|1108.8|1110.4|1110.2|1107.4|1107.2|55587
1636532700000|2021-11-10 08:25:00|1109.6|1108.6|1110|1109.4|1110.8|1110.2|1108.2|1107.8|45160
1636533000000|2021-11-10 08:30:00|1109.8|1109.2|1108.8|1108.4|1109.8|1109.2|1106.8|1106.4|59997
1636533300000|2021-11-10 08:35:00|1108.6|1108.6|1106.4|1106|1108.6|1108.6|1104.8|1104.2|32268
1636533600000|2021-11-10 08:40:00|1106.2|1105.8|1105|1104.8|1106.4|1106|1104.4|1104|73178
1636533900000|2021-11-10 08:45:00|1104.8|1104.6|1108.8|1108.2|1109|1108.6|1104.4|1104|70200
1636534200000|2021-11-10 08:50:00|1109|1108|1107.8|1107.4|1109.2|1109|1106.6|1106|40158
1636534500000|2021-11-10 08:55:00|1107.6|1107.2|1106.4|1106|1109|1108.8|1106|1105.8|26202
1636534800000|2021-11-10 09:00:00|1106.6|1105.8|1104.6|1104.2|1107|1106.6|1104|1103.8|20434
1636535100000|2021-11-10 09:05:00|1104.4|1104.4|1101.8|1101.6|1105|1104.8|1101.8|1101.4|45814
1636535400000|2021-11-10 09:10:00|1101.6|1101.4|1101.8|1101.4|1102.2|1101.8|1100.8|1100.2|25081
1636535700000|2021-11-10 09:15:00|1102|1101.6|1098.6|1098.2|1102|1101.6|1098.2|1098|65713
1636536000000|2021-11-10 09:20:00|1098.4|1098|1098.8|1098.4|1099.2|1098.8|1096.8|1096.4|49678
1636536300000|2021-11-10 09:25:00|1098.6|1098.2|1095|1094.6|1099.2|1099|1095|1094.6|165152
1636536600000|2021-11-10 09:30:00|1095.2|1094.8|1099.4|1099|1099.6|1099.2|1095.2|1094.8|44353
1636536900000|2021-11-10 09:35:00|1099.2|1098.8|1100.6|1100.2|1101.6|1101.4|1098.8|1098.4|97064
1636537200000|2021-11-10 09:40:00|1100.4|1100.4|1100.8|1100.6|1101.4|1101|1100.2|1099.8|47487
1636537500000|2021-11-10 09:45:00|1100.6|1100.4|1101.2|1100.8|1101.8|1101.4|1099|1098.6|68848
1636537800000|2021-11-10 09:50:00|1101.4|1101|1100.6|1100.2|1102|1101.8|1100.4|1100|33208
1636538100000|2021-11-10 09:55:00|1100.4|1100.4|1101.2|1100.8|1101.2|1100.8|1099.8|1099.6|37853
1636538400000|2021-11-10 10:00:00|1101|1100.6|1099.8|1099.2|1101|1100.8|1098.8|1098.4|16067
1636538700000|2021-11-10 10:05:00|1099.6|1099|1098.8|1098.4|1101.2|1100.6|1098.6|1098.2|11594
1636539000000|2021-11-10 10:10:00|1098.6|1098.6|1100.8|1100.2|1101.8|1101.4|1098.4|1098.2|39634
1636539300000|2021-11-10 10:15:00|1100.6|1100.4|1103.6|1103.4|1104.4|1104.2|1100|1099.6|157685
1636539600000|2021-11-10 10:20:00|1103.8|1103.6|1103.8|1103.4|1104.2|1104|1102.6|1102.2|6320
1636539900000|2021-11-10 10:25:00|1103.6|1103.2|1105.6|1105.2|1106|1105.6|1103|1102.8|49127
1636540200000|2021-11-10 10:30:00|1105.8|1105.4|1106.4|1105.8|1107.4|1107|1105.4|1105.2|38923
1636540500000|2021-11-10 10:35:00|1106.2|1105.6|1105|1104.6|1106.6|1106.2|1104.8|1104.4|10838
1636540800000|2021-11-10 10:40:00|1105.2|1104.8|1104.6|1104.4|1106|1105.6|1104.2|1103.8|26233
1636541100000|2021-11-10 10:45:00|1104.8|1104.6|1107.8|1107.2|1108|1107.8|1104.6|1104.4|35488
1636541400000|2021-11-10 10:50:00|1107.6|1107.4|1107|1106.4|1108.8|1108.4|1107|1106.4|30767
1636541700000|2021-11-10 10:55:00|1106.8|1106.6|1108.6|1108.2|1108.6|1108.4|1106.4|1106.2|17308
1636542000000|2021-11-10 11:00:00|1108.4|1108|1109.4|1109|1109.4|1109.2|1107.2|1106.6|24087
1636542300000|2021-11-10 11:05:00|1109.6|1109.2|1109.2|1108.8|1109.8|1109.6|1108.4|1108|25574
1636542600000|2021-11-10 11:10:00|1109.6|1109|1109.4|1109.2|1111|1110.8|1109.2|1109|63167
1636542900000|2021-11-10 11:15:00|1109.6|1109.4|1108.6|1108.2|1110.2|1109.8|1108.4|1108|18879
1636543200000|2021-11-10 11:20:00|1108.8|1108.4|1109.6|1109.2|1110.6|1110|1108.8|1108.4|8468
1636543500000|2021-11-10 11:25:00|1109.8|1109.4|1110.2|1109.6|1110.8|1110.2|1109|1108.6|32051
1636543800000|2021-11-10 11:30:00|1110.6|1109.8|1109.8|1109.6|1110.8|1110.4|1108.8|1108.6|62235
1636544100000|2021-11-10 11:35:00|1109.6|1109.4|1108.2|1107.8|1109.6|1109.6|1107.4|1107.2|27517
1636544400000|2021-11-10 11:40:00|1108.4|1108|1106.6|1106.4|1109.2|1108.8|1106.6|1106.2|43993
1636544700000|2021-11-10 11:45:00|1106.8|1106.6|1107.2|1106.6|1107.4|1107|1105.4|1105|36262
1636545000000|2021-11-10 11:50:00|1107|1106.4|1105.4|1105|1107|1106.4|1104.8|1104.4|27414
1636545300000|2021-11-10 11:55:00|1105.6|1105.2|1105.4|1105|1106.8|1106.4|1105.2|1105|12408
1636545600000|2021-11-10 12:00:00|1105.6|1104.8|1105.2|1104.8|1106.6|1106|1104.6|1104.2|9627
1636545900000|2021-11-10 12:05:00|1105|1105|1103.8|1103.6|1106|1105.8|1103.8|1103.4|46599
1636546200000|2021-11-10 12:10:00|1104|1103.4|1101.2|1101|1104|1103.6|1101.2|1101|19530
1636546500000|2021-11-10 12:15:00|1101.4|1101.2|1099|1098.6|1101.4|1101.2|1099|1098.6|63111
1636546800000|2021-11-10 12:20:00|1098.8|1098.4|1100|1099.8|1100.2|1100|1098.6|1098.2|10263
1636547100000|2021-11-10 12:25:00|1100.2|1100|1100.8|1100.4|1102|1101.6|1099.6|1099.2|37292
1636547400000|2021-11-10 12:30:00|1100.6|1100.2|1099.8|1099.4|1100.6|1100.2|1099.4|1099.2|12641
1636547700000|2021-11-10 12:35:00|1099.6|1099.2|1099.4|1099.2|1099.8|1099.4|1098.6|1098.2|29732
1636548000000|2021-11-10 12:40:00|1099.6|1099.4|1099.8|1099.4|1100.6|1100.4|1099.6|1099|30495
1636548300000|2021-11-10 12:45:00|1099.6|1099.2|1100|1099.6|1100.8|1100.4|1099.2|1099|14972
1636548600000|2021-11-10 12:50:00|1100.2|1099.8|1099.6|1099.4|1100.4|1100|1099.2|1099|38338
1636548900000|2021-11-10 12:55:00|1099.4|1099.2|1099.4|1099.2|1099.8|1099.4|1099|1098.6|25260
1636549200000|2021-11-10 13:00:00|1099.6|1099.4|1100|1099.6|1100.6|1100.2|1099.6|1099.2|13665
1636549500000|2021-11-10 13:05:00|1099.8|1099.4|1099.4|1099.2|1100|1099.6|1099.4|1099|3692
1636549800000|2021-11-10 13:10:00|1099.6|1099|1098.8|1098.4|1099.6|1099.2|1098.6|1098.4|12480
1636550100000|2021-11-10 13:15:00|1099|1098.6|1098.6|1098.2|1099.2|1098.8|1098|1097.6|46239
1636550400000|2021-11-10 13:20:00|1098.4|1098|1098.2|1097.8|1100|1099.2|1097.6|1097.4|202910
1636550700000|2021-11-10 13:25:00|1098.4|1098|1098|1097.6|1099|1098.6|1097.4|1097|44718
1636551000000|2021-11-10 13:30:00|1098.2|1097.8|1102.4|1101.8|1108.4|1107.6|1097.6|1097.4|306590
1636551300000|2021-11-10 13:35:00|1102.6|1102|1102.6|1102|1103|1102.6|1100.6|1100.2|40944
1636551600000|2021-11-10 13:40:00|1102.4|1102.2|1103.4|1103.2|1104|1103.6|1101.8|1101.2|45000
1636551900000|2021-11-10 13:45:00|1103.6|1103|1104.4|1104.2|1106.2|1105.8|1103.4|1102.8|23393
1636552200000|2021-11-10 13:50:00|1104.6|1104.4|1107.8|1107.4|1107.8|1107.6|1104.6|1104.2|29487
1636552500000|2021-11-10 13:55:00|1108|1107.6|1108.4|1108|1108.6|1108.2|1106.8|1106.4|89707
1636552800000|2021-11-10 14:00:00|1108.6|1108.2|1107.6|1107.4|1108.6|1108.2|1106.6|1106.2|59722
1636553100000|2021-11-10 14:05:00|1107.8|1107.2|1107|1106.4|1108.6|1108.4|1106.6|1106.2|69431
1636553400000|2021-11-10 14:10:00|1107.2|1106.6|1107.6|1107.2|1108.2|1107.8|1106.6|1106.2|9571
1636553700000|2021-11-10 14:15:00|1107.8|1107.4|1107.4|1107|1108|1107.8|1106.6|1106.2|58916
1636554000000|2021-11-10 14:20:00|1107.2|1106.8|1107.6|1107.4|1108.2|1107.8|1106.6|1106.4|19452
1636554300000|2021-11-10 14:25:00|1107.4|1107.2|1106.8|1106.4|1107.8|1107.4|1106.2|1105.8|18072
1636554600000|2021-11-10 14:30:00|1107|1106.6|1110.4|1110|1110.8|1110.6|1105.8|1105.4|216784
1636554900000|2021-11-10 14:35:00|1110.6|1110.2|1107|1106.6|1111|1110.4|1105.2|1104.8|107479
1636555200000|2021-11-10 14:40:00|1106.8|1106.8|1106.6|1106.2|1107.8|1107.4|1105.6|1105.2|25931
1636555500000|2021-11-10 14:45:00|1106.4|1106.4|1105.6|1105|1107|1106.8|1105|1104.8|79559
1636555800000|2021-11-10 14:50:00|1105.8|1105.2|1107.8|1107.4|1107.8|1107.6|1105.8|1105.2|20994
1636556100000|2021-11-10 14:55:00|1108|1107.6|1110.4|1110|1110.6|1110.2|1106.6|1106.2|86576
1636556400000|2021-11-10 15:00:00|1110.6|1110.2|1108.4|1108|1110.8|1110.4|1108.2|1107.8|29571
1636556700000|2021-11-10 15:05:00|1108.2|1108.2|1108.2|1107.8|1109.2|1108.8|1107.8|1107.4|43264
1636557000000|2021-11-10 15:10:00|1108.4|1108|1107.6|1107.2|1108.4|1108|1106.6|1106.4|45185
1636557300000|2021-11-10 15:15:00|1107.4|1107|1109.2|1109|1110|1109.6|1107|1106.6|29632
1636557600000|2021-11-10 15:20:00|1109.4|1109.2|1106.6|1106.2|1109.8|1109.4|1106.6|1106.2|26247
1636557900000|2021-11-10 15:25:00|1106.4|1106|1109.2|1108.8|1109.4|1109|1106.4|1106|49917
1636558200000|2021-11-10 15:30:00|1109|1108.6|1110.4|1110|1110.6|1110.4|1108.4|1108.2|27616
1636558500000|2021-11-10 15:35:00|1110.2|1109.8|1111.8|1111.4|1112|1111.8|1110|1109.6|342519
1636558800000|2021-11-10 15:40:00|1111.6|1111.6|1112.2|1111.8|1112.4|1112.2|1110.6|1110.4|107566
1636559100000|2021-11-10 15:45:00|1112.4|1112|1111|1110.6|1112.4|1112.2|1110.8|1110.4|30180
1636559400000|2021-11-10 15:50:00|1110.8|1110.8|1110.8|1110.4|1111.2|1111|1110.4|1110|37212
1636559700000|2021-11-10 15:55:00|1111|1110.6|1110.8|1110.4|1112.2|1112|1110.4|1110|29862
1636560000000|2021-11-10 16:00:00|1111|1110.6|1108.6|1108.2|1111.2|1111|1108.6|1108.2|36620
1636560300000|2021-11-10 16:05:00|1108.4|1108.4|1108.4|1108.2|1109|1108.6|1107|1106.8|46690
1636560600000|2021-11-10 16:10:00|1108.6|1108|1109.8|1109.6|1110.6|1110.2|1108|1107.6|44358
1636560900000|2021-11-10 16:15:00|1109.6|1109.4|1109|1108.6|1110.4|1110|1108.4|1108.2|54924
1636561200000|2021-11-10 16:20:00|1109.2|1108.8|1108.8|1108.4|1109.6|1109.4|1108|1107.8|62034
1636561500000|2021-11-10 16:25:00|1108.6|1108.2|1108.4|1108|1109.4|1109|1107.8|1107.4|109039
1636617600000|2021-11-11 08:00:00|1111.8|1110.2|1115.4|1114.4|1116|1115.4|1110.6|1110.2|64282
1636617900000|2021-11-11 08:05:00|1115.2|1114.2|1118.8|1118.2|1119.8|1119.4|1114.6|1114|110667
1636618200000|2021-11-11 08:10:00|1118.6|1118|1119.4|1118.6|1120.4|1120|1116.2|1116|148438
1636618500000|2021-11-11 08:15:00|1119.6|1118.8|1116.8|1116.2|1123.6|1123.2|1116.8|1116|150868
1636618800000|2021-11-11 08:20:00|1117|1116.4|1118|1117.4|1120.6|1120|1117|1116.4|322351
1636619100000|2021-11-11 08:25:00|1117.8|1117.2|1119|1118.4|1120|1119.6|1116|1115.8|115022
1636619400000|2021-11-11 08:30:00|1119.2|1118.6|1117.4|1117|1120|1119.6|1116.6|1116.2|42265
1636619700000|2021-11-11 08:35:00|1117.2|1116.8|1115|1114.6|1117.2|1116.8|1114|1113.4|30873
1636620000000|2021-11-11 08:40:00|1115.2|1114.4|1116.4|1116|1117|1116.6|1114|1113.8|78592
1636620300000|2021-11-11 08:45:00|1116.6|1116.2|1117.6|1117.4|1118|1117.8|1114.8|1114.4|59504
1636620600000|2021-11-11 08:50:00|1117.8|1117.6|1118.6|1118.2|1120.6|1120|1117.6|1117.4|108008
1636620900000|2021-11-11 08:55:00|1118.8|1118.4|1118|1117.6|1118.8|1118.6|1116.8|1116.6|42413
1636621200000|2021-11-11 09:00:00|1118.2|1117.8|1117.4|1117|1119|1118.8|1116.2|1116|72373
1636621500000|2021-11-11 09:05:00|1117.6|1117.2|1119.8|1119.2|1120.8|1120.2|1117.6|1117|34204
1636621800000|2021-11-11 09:10:00|1120|1119.4|1119|1118.6|1120.4|1120|1118.2|1118|33997
1636622100000|2021-11-11 09:15:00|1118.8|1118.4|1120|1119.6|1120.2|1119.8|1118.8|1118.4|35533
1636622400000|2021-11-11 09:20:00|1119.8|1119.8|1117.8|1117.4|1120.8|1120.4|1117.6|1117.4|24235
1636622700000|2021-11-11 09:25:00|1118|1117.6|1121.8|1121.4|1122|1121.6|1117|1116.8|177911
1636623000000|2021-11-11 09:30:00|1122|1121.6|1119|1118.8|1122.4|1121.8|1119|1118.8|125029
1636623300000|2021-11-11 09:35:00|1119.2|1119|1117.4|1117|1119.8|1119.4|1116.4|1116.2|63266
1636623600000|2021-11-11 09:40:00|1117.2|1116.8|1117.8|1117.2|1118.2|1118|1117|1116.6|26480
1636623900000|2021-11-11 09:45:00|1117.6|1117.4|1116|1115.6|1117.6|1117.4|1115.4|1115|127300
1636624200000|2021-11-11 09:50:00|1115.8|1115.8|1116.2|1115.8|1117.4|1116.8|1115.6|1115.2|15584
1636624500000|2021-11-11 09:55:00|1116.4|1116|1118|1117.6|1118.2|1117.8|1116|1115.8|34234
1636624800000|2021-11-11 10:00:00|1117.8|1117.8|1117.8|1117.6|1119|1118.6|1117.6|1117.2|16459
1636625100000|2021-11-11 10:05:00|1118|1117.8|1118.8|1118.4|1119|1118.8|1117.8|1117.2|11777
1636625400000|2021-11-11 10:10:00|1119|1118.6|1117.8|1117.6|1119|1118.8|1117.6|1117.2|16878
1636625700000|2021-11-11 10:15:00|1118|1117.8|1118|1117.6|1119.2|1119|1117.8|1117.6|15516
1636626000000|2021-11-11 10:20:00|1118.2|1117.8|1117.2|1117|1118.4|1118|1116.6|1116.2|16151
1636626300000|2021-11-11 10:25:00|1117|1116.8|1117.6|1117.4|1118.2|1117.8|1116.8|1116.4|15246
1636626600000|2021-11-11 10:30:00|1117.4|1117.2|1117|1116.6|1117.4|1117.2|1115.8|1115.4|19745
1636626900000|2021-11-11 10:35:00|1117.2|1116.8|1114.2|1113.8|1117.4|1117|1113.4|1113|27030
1636627200000|2021-11-11 10:40:00|1114.4|1114|1114.8|1114.6|1116.4|1116|1114.2|1113.8|26271
1636627500000|2021-11-11 10:45:00|1114.6|1114.4|1114|1113.6|1115.8|1115.4|1114|1113.6|23759
1636627800000|2021-11-11 10:50:00|1113.8|1113.4|1113|1112.8|1114|1113.6|1112.8|1112.6|17149
1636628100000|2021-11-11 10:55:00|1113.2|1113|1114.8|1114.4|1115.6|1115.2|1112.4|1112.2|110288
1636628400000|2021-11-11 11:00:00|1114.6|1114.6|1113.6|1113.2|1115|1114.8|1112.2|1112|18448
1636628700000|2021-11-11 11:05:00|1113.8|1113.4|1114.2|1113.8|1115.2|1115|1113.2|1113|25985
1636629000000|2021-11-11 11:10:00|1114.4|1114|1113.8|1113.4|1115|1114.6|1113.4|1113|68150
1636629300000|2021-11-11 11:15:00|1114|1113.6|1115|1114.6|1115.2|1115|1113.2|1112.8|32356
1636629600000|2021-11-11 11:20:00|1115.2|1114.8|1114.8|1114.2|1115.4|1115.2|1114|1113|115249
1636629900000|2021-11-11 11:25:00|1114.6|1114.4|1114.8|1114.4|1115|1114.4|1113.6|1113.2|23210
1636630200000|2021-11-11 11:30:00|1114.6|1114.2|1113.2|1113|1114.6|1114.2|1113|1112.6|3502
1636630500000|2021-11-11 11:35:00|1113.4|1113.2|1112.2|1111.6|1113.4|1113.2|1111.6|1111.4|26067
1636630800000|2021-11-11 11:40:00|1112|1111.8|1112.4|1112|1112.8|1112.4|1111.8|1111.4|7504
1636631100000|2021-11-11 11:45:00|1112.2|1111.8|1111.8|1111.4|1112.4|1112.2|1111.6|1111.2|20518
1636631400000|2021-11-11 11:50:00|1112|1111.2|1113.4|1112.8|1114|1113.8|1111.6|1111.2|51872
1636631700000|2021-11-11 11:55:00|1113.2|1113|1111.8|1111.6|1113.2|1113|1111|1110.8|47623
1636632000000|2021-11-11 12:00:00|1111.6|1111.4|1111.6|1111.2|1112.6|1112.2|1111.4|1111|15711
1636632300000|2021-11-11 12:05:00|1111.8|1111|1112.4|1112|1112.4|1112|1111.6|1111|7595
1636632600000|2021-11-11 12:10:00|1112.2|1111.8|1111.2|1111|1112.6|1112.2|1111|1110.8|24123
1636632900000|2021-11-11 12:15:00|1111|1110.8|1112|1111.8|1112|1111.8|1110.2|1110|34833
1636633200000|2021-11-11 12:20:00|1112.2|1112|1112|1111.6|1112.4|1112|1111.8|1111.4|7239
1636633500000|2021-11-11 12:25:00|1112.2|1111.8|1113.6|1113.2|1113.8|1113.4|1112.2|1111.8|6484
1636633800000|2021-11-11 12:30:00|1113.4|1113|1113.2|1112.8|1114.4|1114|1113.2|1112.8|3261
1636634100000|2021-11-11 12:35:00|1113.4|1113|1113.4|1113.2|1113.8|1113.4|1113.2|1112.8|5703
1636634400000|2021-11-11 12:40:00|1113.6|1113|1112.6|1112.2|1113.8|1113.6|1112.2|1112|10155
1636634700000|2021-11-11 12:45:00|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.6|1112.2|4077
1636635000000|2021-11-11 12:50:00|1112.8|1112.6|1114.4|1114|1114.6|1114.2|1112.8|1112.6|11315
1636635300000|2021-11-11 12:55:00|1114.2|1114.2|1114.8|1114.4|1115.4|1115.2|1114.2|1113.8|12637
1636635600000|2021-11-11 13:00:00|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.2|1114|14069
1636635900000|2021-11-11 13:05:00|1115|1114.6|1115.6|1115.4|1115.8|1115.4|1114.2|1114|23027
1636636200000|2021-11-11 13:10:00|1115.8|1115.6|1115.6|1115.4|1116.2|1115.8|1115.2|1115|2534
1636636500000|2021-11-11 13:15:00|1115.4|1115.2|1114.4|1114.2|1116|1115.6|1114.4|1114|34584
1636636800000|2021-11-11 13:20:00|1114.2|1114|1113.4|1113.2|1114.6|1114.2|1113.2|1112.8|9287
1636637100000|2021-11-11 13:25:00|1113.2|1113|1112.6|1112.2|1113.2|1113|1112.2|1111.8|7301
1636637400000|2021-11-11 13:30:00|1112.4|1112.4|1112.4|1112|1113|1112.6|1111.6|1111.4|19613
1636637700000|2021-11-11 13:35:00|1112.2|1112.2|1110.6|1110.4|1112.8|1112.6|1110|1109.6|78878
1636638000000|2021-11-11 13:40:00|1110.8|1110.6|1113|1112.8|1113.4|1112.8|1110.8|1110.4|32517
1636638300000|2021-11-11 13:45:00|1112.8|1112.6|1112.6|1112.2|1113.4|1113|1112.4|1112|7592
1636638600000|2021-11-11 13:50:00|1112.8|1112.4|1112|1111.6|1113|1112.8|1112|1111.6|9371
1636638900000|2021-11-11 13:55:00|1111.8|1111.4|1112.2|1111.8|1112.6|1112.2|1111.4|1111|15602
1636639200000|2021-11-11 14:00:00|1112|1112|1111|1110.6|1112.4|1112|1111|1110.6|8633
1636639500000|2021-11-11 14:05:00|1111.2|1110.8|1112.8|1112.4|1112.8|1112.6|1111.2|1110.8|7326
1636639800000|2021-11-11 14:10:00|1113|1112.6|1113.8|1113.4|1114|1113.6|1112.8|1112.4|16455
1636640100000|2021-11-11 14:15:00|1114|1113.6|1114|1113.8|1114.4|1114|1113.2|1113|26958
1636640400000|2021-11-11 14:20:00|1113.8|1113.6|1114.4|1114|1115|1114.6|1113.6|1113.2|41228
1636640700000|2021-11-11 14:25:00|1114.2|1113.8|1113.8|1113.6|1114.8|1114.4|1113.8|1113.4|23156
1636641000000|2021-11-11 14:30:00|1114|1113.4|1113.8|1113.6|1116.2|1116|1111.4|1111|142230
1636641300000|2021-11-11 14:35:00|1114|1113.8|1114.6|1114.2|1115|1114.8|1111|1110.6|27973
1636641600000|2021-11-11 14:40:00|1114.4|1114.4|1117.8|1117.6|1118|1117.6|1114.4|1114|30367
1636641900000|2021-11-11 14:45:00|1118|1117.8|1119|1118.8|1119.8|1119.6|1117|1116.8|145003
1636642200000|2021-11-11 14:50:00|1118.8|1118.6|1119.8|1119.4|1121.6|1121.2|1118.6|1118.4|90759
1636642500000|2021-11-11 14:55:00|1120|1119.6|1119|1118.4|1120.2|1119.8|1118.4|1118.2|43805
1636642800000|2021-11-11 15:00:00|1118.8|1118.6|1120.2|1120|1120.4|1120|1118.6|1117.8|74509
1636643100000|2021-11-11 15:05:00|1120.4|1120.2|1122|1121.6|1122.2|1121.8|1120.2|1120|92217
1636643400000|2021-11-11 15:10:00|1121.8|1121.8|1121.4|1121|1122.4|1122.2|1120.8|1120.6|61160
1636643700000|2021-11-11 15:15:00|1121.2|1120.8|1120.2|1119.8|1121.4|1121|1119.4|1119|29465
1636644000000|2021-11-11 15:20:00|1120|1119.6|1117.6|1117.2|1120.2|1119.8|1115.4|1115|62516
1636644300000|2021-11-11 15:25:00|1117.4|1117|1116.6|1116.4|1118.6|1118.2|1115.6|1115.2|33876
1636644600000|2021-11-11 15:30:00|1116.4|1116.2|1117.4|1117|1117.6|1117.2|1116.2|1115.8|28586
1636644900000|2021-11-11 15:35:00|1117.2|1116.8|1117.2|1116.8|1118.8|1118.4|1117|1116.6|46449
1636645200000|2021-11-11 15:40:00|1117.4|1117|1116.6|1116.4|1117.6|1117.4|1115.6|1115.4|24084
1636645500000|2021-11-11 15:45:00|1116.8|1116.6|1118|1117.6|1118|1117.8|1116.4|1116|37286
1636645800000|2021-11-11 15:50:00|1117.8|1117.8|1118.8|1118.6|1118.8|1118.6|1117|1116.8|38523
1636646100000|2021-11-11 15:55:00|1119|1118.8|1118.8|1118.6|1119.6|1119.4|1117.6|1117.2|43678
1636646400000|2021-11-11 16:00:00|1119|1118.8|1117|1116.6|1119.2|1118.8|1116.4|1116.2|96142
1636646700000|2021-11-11 16:05:00|1116.8|1116.4|1116.2|1115.8|1117|1116.6|1115.2|1115|46816
1636647000000|2021-11-11 16:10:00|1116|1116|1117.2|1117|1117.6|1117.2|1116|1116|34373
1636647300000|2021-11-11 16:15:00|1117.4|1117.2|1116.4|1116|1118|1117.8|1116|1115.8|64894
1636647600000|2021-11-11 16:20:00|1116.2|1116.2|1116.6|1116.4|1116.8|1116.6|1116|1115.8|44080
1636647900000|2021-11-11 16:25:00|1116.8|1116.6|1116.2|1115.8|1117|1116.6|1115.4|1115.2|70364
1636704000000|2021-11-12 08:00:00|1118.4|1117|1116.4|1115.6|1120|1118.6|1115.8|1115.4|44847
1636704300000|2021-11-12 08:05:00|1116.8|1116.6|1117.4|1117|1118|1117.4|1113.8|1113|59484
1636704600000|2021-11-12 08:10:00|1117.6|1117.2|1112.2|1111.8|1118.2|1117.4|1111.8|1111.6|76449
1636704900000|2021-11-12 08:15:00|1112|1111.6|1111|1110.6|1112.4|1112|1110.2|1109.8|83755
1636705200000|2021-11-12 08:20:00|1110.8|1110.4|1111|1110.6|1113.2|1112.8|1110.2|1110|40324
1636705500000|2021-11-12 08:25:00|1110.8|1110.4|1110.8|1110.6|1112.2|1111.8|1109.6|1109|65702
1636705800000|2021-11-12 08:30:00|1110.6|1110.4|1111.4|1111.2|1112.4|1112|1110|1109.6|49393
1636706100000|2021-11-12 08:35:00|1111.2|1110.8|1112.8|1112.4|1112.8|1112.6|1109.8|1109.4|27418
1636706400000|2021-11-12 08:40:00|1113|1112.6|1113.4|1113.2|1114.2|1113.8|1112.8|1112.2|25650
1636706700000|2021-11-12 08:45:00|1113.2|1113|1114|1113.6|1114|1113.6|1111.4|1111|57760
1636707000000|2021-11-12 08:50:00|1113.8|1113.4|1114.2|1113.8|1116|1115.8|1113|1112.6|52650
1636707300000|2021-11-12 08:55:00|1114.4|1113.6|1114.6|1114.2|1115.4|1115.2|1113|1112.8|14280
1636707600000|2021-11-12 09:00:00|1114.8|1114.4|1114.4|1114.2|1115.6|1115.2|1114|1113.6|21870
1636707900000|2021-11-12 09:05:00|1114.6|1114.4|1112.6|1112.2|1114.8|1114.4|1112.4|1112|42764
1636708200000|2021-11-12 09:10:00|1112.8|1112.4|1112.8|1112.2|1113.2|1112.8|1112|1111.6|26196
1636708500000|2021-11-12 09:15:00|1113|1112.4|1112.4|1112.2|1113|1112.8|1110.4|1110.2|27399
1636708800000|2021-11-12 09:20:00|1112.6|1112|1112.6|1112.2|1112.6|1112.4|1111.2|1110.8|10902
1636709100000|2021-11-12 09:25:00|1112.8|1112.4|1116|1115.8|1116|1115.8|1112.4|1112|65227
1636709400000|2021-11-12 09:30:00|1115.8|1115.6|1115.6|1115.2|1116|1115.8|1114.6|1114.2|32265
1636709700000|2021-11-12 09:35:00|1115.4|1115|1113.2|1112.8|1115.4|1115|1113.2|1112.8|41627
1636710000000|2021-11-12 09:40:00|1113.4|1113|1112|1111.6|1113.8|1113.6|1111.4|1111.2|30183
1636710300000|2021-11-12 09:45:00|1112.2|1111.8|1113.4|1113|1114|1113.6|1112|1111.8|30112
1636710600000|2021-11-12 09:50:00|1113.2|1113.2|1111.4|1111|1113.4|1113.2|1111.4|1111|12972
1636710900000|2021-11-12 09:55:00|1111.2|1110.8|1112.6|1112.2|1112.8|1112.4|1110.6|1110.4|26996
1636711200000|2021-11-12 10:00:00|1112.4|1112|1114|1113.6|1114|1113.6|1111.8|1111.4|37230
1636711500000|2021-11-12 10:05:00|1113.8|1113.8|1114.8|1114.6|1115|1114.6|1113.8|1113.6|21951
1636711800000|2021-11-12 10:10:00|1115|1114.8|1116|1115.8|1116|1115.8|1114.4|1114|23566
1636712100000|2021-11-12 10:15:00|1115.8|1115.6|1114.8|1114.4|1116|1115.6|1114.4|1114.2|20838
1636712400000|2021-11-12 10:20:00|1115|1114.6|1116.4|1116|1116.6|1116.4|1114.6|1114.2|25531
1636712700000|2021-11-12 10:25:00|1116.6|1116.2|1116.8|1116.6|1117|1116.8|1115.6|1115|85838
1636713000000|2021-11-12 10:30:00|1117|1116.8|1116.8|1116.4|1117.6|1117.4|1116|1115.6|21160
1636713300000|2021-11-12 10:35:00|1117|1116.6|1116|1115.6|1117.6|1117.4|1115.8|1115.4|61149
1636713600000|2021-11-12 10:40:00|1115.8|1115.8|1114.8|1114.6|1116.8|1116.6|1114.8|1114.4|14928
1636713900000|2021-11-12 10:45:00|1114.6|1114.4|1114.4|1114|1114.8|1114.6|1113.8|1113.4|25596
1636714200000|2021-11-12 10:50:00|1114.6|1114.2|1117|1116.8|1117|1116.8|1114.6|1114.2|36487
1636714500000|2021-11-12 10:55:00|1116.8|1116.6|1116.2|1116|1117.6|1117.4|1116|1115.8|22732
1636714800000|2021-11-12 11:00:00|1116|1115.8|1115.8|1115.4|1116|1115.8|1115|1114.6|11827
1636715100000|2021-11-12 11:05:00|1115.6|1115.2|1114.6|1114.2|1115.6|1115.2|1114.4|1114|53112
1636715400000|2021-11-12 11:10:00|1114.8|1114.4|1115|1114.8|1115.4|1115|1114.2|1114|16037
1636715700000|2021-11-12 11:15:00|1115.2|1114.6|1113.4|1113|1115.4|1115|1113.4|1113|3526
1636716000000|2021-11-12 11:20:00|1113.2|1112.8|1114.6|1114.4|1114.8|1114.4|1112.6|1112.2|12787
1636716300000|2021-11-12 11:25:00|1114.4|1114.2|1113.2|1113|1114.6|1114.2|1112.8|1112.6|23092
1636716600000|2021-11-12 11:30:00|1113.4|1113.2|1113.4|1113.2|1114.4|1114|1113|1112.8|7545
1636716900000|2021-11-12 11:35:00|1113.6|1113.4|1113.6|1113.4|1113.8|1113.6|1112.6|1112.4|9542
1636717200000|2021-11-12 11:40:00|1113.8|1113.6|1112.8|1112.4|1113.8|1113.6|1112.4|1112.2|2077
1636717500000|2021-11-12 11:45:00|1112.6|1112.2|1113.4|1113|1113.6|1113.2|1112.6|1112.2|5648
1636717800000|2021-11-12 11:50:00|1113.2|1112.8|1113.8|1113.4|1114.4|1113.8|1113|1112.6|7757
1636718100000|2021-11-12 11:55:00|1114|1113.2|1113.8|1113.4|1114.2|1114|1113.6|1113.2|7195
1636718400000|2021-11-12 12:00:00|1113.6|1113|1112|1111.8|1113.6|1113.2|1111.8|1111.6|200192
1636718700000|2021-11-12 12:05:00|1112.2|1111.6|1110.6|1110.4|1112.2|1111.6|1110.4|1110|26886
1636719000000|2021-11-12 12:10:00|1110.8|1110.6|1112.2|1111.8|1113.8|1113.4|1110.4|1110.2|57148
1636719300000|2021-11-12 12:15:00|1112.4|1111.6|1110.2|1109.8|1112.4|1111.6|1109.6|1109.4|101608
1636719600000|2021-11-12 12:20:00|1110|1109.6|1110.2|1109.8|1110.8|1110.4|1109.8|1109.6|18756
1636719900000|2021-11-12 12:25:00|1110.4|1110|1111|1110.4|1111.2|1110.8|1110.2|1109.8|11671
1636720200000|2021-11-12 12:30:00|1110.8|1110.2|1109.4|1109|1110.8|1110.4|1108.8|1108.6|37318
1636720500000|2021-11-12 12:35:00|1109.6|1109.2|1110.4|1110.2|1110.6|1110.4|1109.6|1109|32273
1636720800000|2021-11-12 12:40:00|1110.6|1110.4|1111.8|1111.4|1112.2|1111.8|1110.4|1110.2|23226
1636721100000|2021-11-12 12:45:00|1111.6|1111.2|1110.4|1109.8|1112.4|1112|1109.8|1109.6|16915
1636721400000|2021-11-12 12:50:00|1110.6|1110|1110|1109.6|1110.6|1110.2|1109.2|1109|8145
1636721700000|2021-11-12 12:55:00|1110.2|1109.4|1110|1109.6|1110.2|1109.8|1109.4|1109|5618
1636722000000|2021-11-12 13:00:00|1109.8|1109.8|1109.8|1109.4|1110|1109.8|1109.6|1109.4|6431
1636722300000|2021-11-12 13:05:00|1109.6|1109.2|1109|1108.6|1109.6|1109.4|1108.6|1108.2|11989
1636722600000|2021-11-12 13:10:00|1109.2|1108.8|1109.4|1109|1110|1109.6|1108.4|1108|17069
1636722900000|2021-11-12 13:15:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1108.6|1108.2|7251
1636723200000|2021-11-12 13:20:00|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109|1108.8|9499
1636723500000|2021-11-12 13:25:00|1109.8|1109.4|1109.2|1109|1109.8|1109.6|1108.8|1108.4|26961
1636723800000|2021-11-12 13:30:00|1109|1108.8|1109.6|1109.4|1110|1109.8|1109|1108.6|53052
1636724100000|2021-11-12 13:35:00|1109.4|1109.2|1109.6|1109.2|1110|1109.6|1108.6|1108.2|36400
1636724400000|2021-11-12 13:40:00|1109.4|1109|1109.4|1109|1109.8|1109.4|1109|1108.6|12391
1636724700000|2021-11-12 13:45:00|1109.6|1109.2|1109.8|1109.6|1110|1109.8|1108.8|1108.4|32752
1636725000000|2021-11-12 13:50:00|1110|1109.8|1109.4|1109.2|1110|1109.8|1109|1108.8|9054
1636725300000|2021-11-12 13:55:00|1109.6|1109|1109.8|1109.4|1110|1109.8|1109.2|1109|13502
1636725600000|2021-11-12 14:00:00|1109.6|1109.6|1108.8|1108.6|1110|1109.8|1108.8|1108.6|6764
1636725900000|2021-11-12 14:05:00|1108.6|1108.4|1109.8|1109.4|1110|1109.8|1108.6|1108.4|62161
1636726200000|2021-11-12 14:10:00|1109.6|1109.2|1109|1108.8|1110|1109.6|1109|1108.8|29153
1636726500000|2021-11-12 14:15:00|1109.2|1108.6|1108.4|1108|1109.2|1108.8|1108.2|1108|23483
1636726800000|2021-11-12 14:20:00|1108.2|1107.8|1106.8|1106.4|1108.2|1108|1106.6|1106.2|20940
1636727100000|2021-11-12 14:25:00|1107|1106.6|1106.2|1105.8|1107|1106.8|1105.8|1105.6|36399
1636727400000|2021-11-12 14:30:00|1106.4|1106|1109.2|1108.8|1109.6|1109.4|1104|1103.6|194492
1636727700000|2021-11-12 14:35:00|1109|1108.6|1109.6|1109.4|1111|1110.6|1107.8|1107.4|77392
1636728000000|2021-11-12 14:40:00|1109.8|1109.6|1110.6|1110|1111|1110.6|1108.8|1108.4|47575
1636728300000|2021-11-12 14:45:00|1110.4|1109.8|1112|1111.6|1112.2|1112|1109.6|1109.4|31167
1636728600000|2021-11-12 14:50:00|1112.2|1111.8|1112.4|1112|1113.6|1113.2|1112|1111.6|41867
1636728900000|2021-11-12 14:55:00|1112.2|1111.8|1111.2|1110.8|1113|1112.6|1110.8|1110.4|28617
1636729200000|2021-11-12 15:00:00|1111|1110.6|1108.8|1108.4|1112.6|1112.2|1108.4|1108|52273
1636729500000|2021-11-12 15:05:00|1108.6|1108.2|1109|1108.6|1109|1108.8|1107|1106.6|20314
1636729800000|2021-11-12 15:10:00|1108.8|1108.4|1109.8|1109.2|1110|1109.6|1108.2|1107.8|25077
1636730100000|2021-11-12 15:15:00|1110|1109.4|1109.2|1108.8|1110.6|1110.2|1109|1108.6|37968
1636730400000|2021-11-12 15:20:00|1109|1108.6|1107.2|1106.8|1109.2|1108.6|1106.8|1106.6|46732
1636730700000|2021-11-12 15:25:00|1107|1107|1108.6|1108.2|1108.8|1108.6|1107|1106.8|26126
1636731000000|2021-11-12 15:30:00|1108.8|1108.4|1111.8|1111.4|1112.4|1112.2|1108.2|1108|126821
1636731300000|2021-11-12 15:35:00|1112|1111.6|1113.4|1113|1113.4|1113.2|1111.4|1111.2|78313
1636731600000|2021-11-12 15:40:00|1113.2|1112.8|1112.4|1112|1113.6|1113.2|1112|1111.6|23559
1636731900000|2021-11-12 15:45:00|1112.2|1112.2|1112.4|1112|1113.2|1113|1111.6|1111.4|31087
1636732200000|2021-11-12 15:50:00|1112.2|1112.2|1110.4|1110.2|1112.8|1112.6|1110.4|1110|34910
1636732500000|2021-11-12 15:55:00|1110.6|1110.4|1110.8|1110.4|1111|1110.8|1110.2|1110|35571
1636732800000|2021-11-12 16:00:00|1110.6|1110.6|1113|1112.4|1113.2|1112.8|1110.6|1110.6|28120
1636733100000|2021-11-12 16:05:00|1112.8|1112.6|1113.2|1113|1114|1113.8|1112.4|1112.2|39643
1636733400000|2021-11-12 16:10:00|1113.4|1113.2|1114.4|1114|1114.8|1114.4|1112.8|1112.6|68629
1636733700000|2021-11-12 16:15:00|1114.6|1114.2|1115.2|1115|1115.4|1115.2|1114.4|1114|58736
1636734000000|2021-11-12 16:20:00|1115.4|1115.2|1115|1114.8|1115.8|1115.6|1114.4|1114.2|116019
1636734300000|2021-11-12 16:25:00|1114.8|1114.6|1115.4|1115|1115.6|1115.4|1114.6|1114.2|99902
1636963200000|2021-11-15 08:00:00|1108|1105.2|1104.6|1104.2|1110|1107|1103.4|1102.8|268258
1636963500000|2021-11-15 08:05:00|1104.4|1104|1107|1106.4|1107.2|1106.6|1102|1101.4|124705
1636963800000|2021-11-15 08:10:00|1106.8|1106.2|1106.8|1106.2|1108|1107.4|1104.8|1104.2|52366
1636964100000|2021-11-15 08:15:00|1106.6|1106|1100|1099.4|1107|1106.6|1099.4|1099.2|180289
1636964400000|2021-11-15 08:20:00|1099.6|1099.2|1099.2|1098.8|1100.8|1100.6|1098.8|1098.4|219643
1636964700000|2021-11-15 08:25:00|1099.4|1099|1099.4|1099|1101.4|1101|1099|1098.6|104408
1636965000000|2021-11-15 08:30:00|1099.2|1098.8|1105|1104.6|1106|1105.6|1099|1098.8|106847
1636965300000|2021-11-15 08:35:00|1105.2|1104.4|1107.2|1106.8|1107.8|1107.4|1104.8|1104.4|53956
1636965600000|2021-11-15 08:40:00|1107.4|1107|1107|1106.6|1107.8|1107.2|1105|1104.4|145891
1636965900000|2021-11-15 08:45:00|1106.8|1106.4|1106|1105.4|1107.8|1107.2|1106|1105.4|36012
1636966200000|2021-11-15 08:50:00|1106.2|1105.6|1106.4|1106|1107.6|1107.2|1106|1105.6|42857
1636966500000|2021-11-15 08:55:00|1106.6|1106.2|1107.6|1107.2|1107.6|1107.2|1105.6|1105.2|19875
1636966800000|2021-11-15 09:00:00|1107.8|1107|1107.8|1107.4|1109.2|1109|1107.4|1107|59584
1636967100000|2021-11-15 09:05:00|1108|1107.6|1109|1108.6|1110.4|1110|1108|1107.4|93299
1636967400000|2021-11-15 09:10:00|1109.2|1108.8|1109.8|1109.4|1110|1109.6|1108.2|1108|38331
1636967700000|2021-11-15 09:15:00|1109.6|1109.2|1108.4|1108|1110|1109.8|1107.6|1107.2|79692
1636968000000|2021-11-15 09:20:00|1108.2|1107.8|1111.2|1111|1111.8|1111.6|1108.2|1107.8|114093
1636968300000|2021-11-15 09:25:00|1111.4|1111.2|1109.6|1109.4|1112|1111.6|1109.6|1109.2|23280
1636968600000|2021-11-15 09:30:00|1109.4|1109.2|1111.8|1111.4|1111.8|1111.6|1108.8|1108.4|36482
1636968900000|2021-11-15 09:35:00|1112|1111.6|1111.2|1111|1112.6|1112.2|1111.2|1110.8|56843
1636969200000|2021-11-15 09:40:00|1111.4|1111.2|1111.2|1110.8|1112|1111.8|1111|1110.6|24188
1636969500000|2021-11-15 09:45:00|1111|1111|1110.8|1110.6|1111.4|1111|1109.6|1109.2|18275
1636969800000|2021-11-15 09:50:00|1110.6|1110.4|1112.6|1112.4|1112.8|1112.4|1110.4|1110|32194
1636970100000|2021-11-15 09:55:00|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112|1111.6|18131
1636970400000|2021-11-15 10:00:00|1112.6|1112.2|1112.2|1112|1112.8|1112.6|1111.8|1111.4|13994
1636970700000|2021-11-15 10:05:00|1112.4|1111.8|1110.6|1110.2|1112.4|1112.2|1110.4|1110|11111
1636971000000|2021-11-15 10:10:00|1110.8|1110.4|1112.4|1112|1112.4|1112|1110.6|1110.2|32489
1636971300000|2021-11-15 10:15:00|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1111.4|1111|13125
1636971600000|2021-11-15 10:20:00|1112.6|1112.4|1113.8|1113.4|1114.4|1113.8|1112.6|1112.4|96242
1636971900000|2021-11-15 10:25:00|1113.6|1113.2|1112.2|1111.8|1113.8|1113.4|1112.2|1111.6|27134
1636972200000|2021-11-15 10:30:00|1112|1111.6|1112.2|1111.8|1112.8|1112.2|1111.8|1111.4|17334
1636972500000|2021-11-15 10:35:00|1112.2|1111.6|1114.6|1114|1114.6|1114.2|1112.2|1111.4|6373
1636972800000|2021-11-15 10:40:00|1114.4|1113.8|1114.8|1114.2|1115.2|1114.6|1114|1113.6|5942
1636973100000|2021-11-15 10:45:00|1115|1114.4|1114.4|1113.8|1116.2|1115.8|1114.4|1113.8|15786
1636973400000|2021-11-15 10:50:00|1114.6|1114|1115.6|1115|1115.8|1115.2|1114.6|1114|1877
1636973700000|2021-11-15 10:55:00|1115.6|1115.4|1114.8|1114.4|1115.8|1115.6|1114.6|1114.2|14966
1636974000000|2021-11-15 11:00:00|1115|1114.2|1114|1113.6|1115|1114.8|1114|1113.6|5427
1636974300000|2021-11-15 11:05:00|1114.2|1113.8|1113.6|1113.4|1114.4|1114|1113|1112.6|17526
1636974600000|2021-11-15 11:10:00|1113.8|1113.6|1113.6|1113.2|1114.6|1114.4|1113.6|1113.2|10677
1636974900000|2021-11-15 11:15:00|1113.4|1113|1118|1117.4|1118.8|1118.4|1113.4|1113|162797
1636975200000|2021-11-15 11:20:00|1118.2|1117.6|1122.8|1122.2|1123|1122.6|1117.8|1117.4|192278
1636975500000|2021-11-15 11:25:00|1123|1122|1119.2|1118.8|1124|1123.4|1119.2|1118.8|145430
1636975800000|2021-11-15 11:30:00|1119.4|1119|1117|1116.4|1119.6|1119.2|1116.6|1116.2|56781
1636976100000|2021-11-15 11:35:00|1117.2|1116.6|1118.8|1118.4|1119|1118.6|1117|1116.6|53595
1636976400000|2021-11-15 11:40:00|1119|1118.6|1118.6|1118.2|1119.6|1119.2|1118.4|1118|20221
1636976700000|2021-11-15 11:45:00|1118.4|1118.4|1117.6|1117.2|1119.4|1119|1117.4|1117|36505
1636977000000|2021-11-15 11:50:00|1117.4|1117|1119.6|1119.2|1120.6|1120.4|1117.2|1117|150439
1636977300000|2021-11-15 11:55:00|1119.8|1119.4|1118.4|1118|1120|1119.6|1118|1117.6|43780
1636977600000|2021-11-15 12:00:00|1118.6|1118.2|1118.2|1117.8|1118.8|1118.6|1117.6|1117.4|10289
1636977900000|2021-11-15 12:05:00|1118.4|1118|1117.6|1117.2|1119.6|1119|1117.2|1116.8|21413
1636978200000|2021-11-15 12:10:00|1117.8|1117.4|1119.6|1119|1119.6|1119|1117.4|1117|27074
1636978500000|2021-11-15 12:15:00|1119.8|1119.2|1118.8|1118.6|1119.8|1119.4|1118.6|1118.2|9507
1636978800000|2021-11-15 12:20:00|1118.6|1118.4|1119.2|1119|1119.4|1119.2|1118.2|1117.8|29293
1636979100000|2021-11-15 12:25:00|1119|1118.8|1118.8|1118.6|1119.6|1119.4|1118.6|1118.2|39368
1636979400000|2021-11-15 12:30:00|1119|1118.8|1119.8|1119.4|1120|1119.6|1118.8|1118.6|8076
1636979700000|2021-11-15 12:35:00|1120|1119.6|1120|1119.6|1120.6|1120.2|1119.6|1119|27822
1636980000000|2021-11-15 12:40:00|1119.8|1119.8|1119|1118.8|1120|1119.8|1118.4|1118.2|15184
1636980300000|2021-11-15 12:45:00|1119.2|1119|1118|1117.8|1119.2|1119|1117.8|1117.6|42632
1636980600000|2021-11-15 12:50:00|1117.8|1117.6|1118|1117.6|1118.8|1118.6|1117.4|1117.2|26956
1636980900000|2021-11-15 12:55:00|1117.8|1117.4|1118.2|1117.8|1118.4|1118|1116.8|1116.4|20204
1636981200000|2021-11-15 13:00:00|1118|1117.6|1118.8|1118.4|1119.2|1118.8|1117.8|1117.4|10118
1636981500000|2021-11-15 13:05:00|1118.6|1118.2|1119|1118.8|1119.2|1119|1118|1117.6|16941
1636981800000|2021-11-15 13:10:00|1118.8|1118.6|1118.4|1118|1119.6|1119.2|1118.2|1117.8|25205
1636982100000|2021-11-15 13:15:00|1118.6|1117.8|1117.6|1117.2|1118.6|1117.8|1116.2|1115.8|37677
1636982400000|2021-11-15 13:20:00|1117.8|1117.4|1116.8|1116.4|1118.2|1117.6|1116.8|1116.4|8522
1636982700000|2021-11-15 13:25:00|1117|1116.6|1117.8|1117.6|1118|1117.6|1117|1116.6|6734
1636983000000|2021-11-15 13:30:00|1118|1117.8|1118.8|1118.4|1119|1118.6|1116.8|1116.4|20893
1636983300000|2021-11-15 13:35:00|1118.6|1118.2|1119.4|1119|1119.6|1119.2|1118.2|1118|21792
1636983600000|2021-11-15 13:40:00|1119.2|1119.2|1118.8|1118.6|1119.4|1119.2|1118.8|1118.6|34344
1636983900000|2021-11-15 13:45:00|1119|1118.8|1119.4|1119.2|1119.8|1119.4|1118.4|1118.2|32121
1636984200000|2021-11-15 13:50:00|1119.6|1119.4|1119.6|1119.2|1120.6|1120.2|1119|1118.6|50078
1636984500000|2021-11-15 13:55:00|1119.8|1119.4|1120.4|1120|1121.4|1121|1119.6|1119.2|83617
1636984800000|2021-11-15 14:00:00|1120.6|1120.2|1120.2|1119.8|1120.8|1120.4|1120|1119.6|20194
1636985100000|2021-11-15 14:05:00|1120.4|1120|1121.8|1121.4|1122.6|1122.4|1120|1119.8|61013
1636985400000|2021-11-15 14:10:00|1121.6|1121.2|1122.2|1121.8|1122.2|1122|1121.4|1121.2|15495
1636985700000|2021-11-15 14:15:00|1122|1121.6|1121.4|1121|1122.2|1121.8|1120.6|1120.4|35248
1636986000000|2021-11-15 14:20:00|1121.2|1121.2|1122|1121.6|1122.2|1122|1121|1120.8|36911
1636986300000|2021-11-15 14:25:00|1121.8|1121.8|1119.4|1119.2|1121.8|1121.8|1119.4|1119.2|23031
1636986600000|2021-11-15 14:30:00|1119.6|1119.4|1121|1120.6|1122.2|1122|1119.6|1119.4|89780
1636986900000|2021-11-15 14:35:00|1120.8|1120.4|1121.4|1121|1122.2|1122|1119|1118.8|146852
1636987200000|2021-11-15 14:40:00|1121.6|1121.2|1119.8|1119.6|1121.8|1121.6|1119.2|1118.8|52335
1636987500000|2021-11-15 14:45:00|1120|1119.8|1117.4|1117.2|1120.2|1120|1116.2|1115.8|112474
1636987800000|2021-11-15 14:50:00|1117.2|1117|1118.6|1118.2|1118.6|1118.4|1115.8|1115.4|25364
1636988100000|2021-11-15 14:55:00|1118.4|1118.4|1121|1120.6|1121.4|1121|1118.2|1117.8|35196
1636988400000|2021-11-15 15:00:00|1120.8|1120.8|1118.4|1118|1121|1120.8|1118|1117.8|29105
1636988700000|2021-11-15 15:05:00|1118.2|1117.8|1118.2|1117.8|1119.4|1119|1117.6|1116.6|81355
1636989000000|2021-11-15 15:10:00|1118|1117.6|1117.4|1117|1118|1117.6|1116|1115.6|67788
1636989300000|2021-11-15 15:15:00|1117.2|1117.2|1119.4|1119|1119.6|1119.2|1117.2|1116.8|33950
1636989600000|2021-11-15 15:20:00|1119.2|1118.8|1119.4|1119|1120.2|1119.8|1118.6|1118.2|30399
1636989900000|2021-11-15 15:25:00|1119.2|1119.2|1117.8|1117.4|1119.4|1119.2|1117.6|1117.4|49303
1636990200000|2021-11-15 15:30:00|1117.6|1117.2|1118.6|1118.4|1119|1118.8|1117.4|1117|24581
1636990500000|2021-11-15 15:35:00|1118.4|1118.2|1118.8|1118.6|1118.8|1118.6|1117.8|1117.6|16197
1636990800000|2021-11-15 15:40:00|1119|1118.8|1118.8|1118.6|1119.6|1119.2|1118.4|1118|23774
1636991100000|2021-11-15 15:45:00|1118.6|1118.4|1119.6|1119.2|1120.4|1120|1118.4|1118|53356
1636991400000|2021-11-15 15:50:00|1119.8|1119.4|1120.6|1120.4|1121|1120.6|1119.8|1119.2|22785
1636991700000|2021-11-15 15:55:00|1120.8|1120.6|1120|1119.6|1121|1120.6|1119.6|1119.2|31127
1636992000000|2021-11-15 16:00:00|1119.8|1119.4|1119.2|1119|1121|1120.8|1119.2|1119|76603
1636992300000|2021-11-15 16:05:00|1119.4|1119.2|1120.8|1120.4|1121|1120.8|1119|1118.8|56875
1636992600000|2021-11-15 16:10:00|1120.6|1120.6|1120.6|1120.2|1121.2|1120.8|1120.2|1120|36762
1636992900000|2021-11-15 16:15:00|1120.4|1120.4|1119.8|1119.6|1120.4|1120.4|1119.2|1119|87449
1636993200000|2021-11-15 16:20:00|1120|1119.4|1121.4|1121|1121.4|1121|1119.8|1119.4|91797
1636993500000|2021-11-15 16:25:00|1121.2|1120.8|1120.4|1120|1121.2|1120.8|1119.6|1119.4|77587
1637049600000|2021-11-16 08:00:00|1123|1122|1124.2|1123.6|1125.8|1125.2|1122.6|1121.2|170087
1637049900000|2021-11-16 08:05:00|1124.4|1123.8|1125|1124.2|1127|1126.6|1123.2|1122.4|86005
1637050200000|2021-11-16 08:10:00|1124.8|1124|1122.2|1121.6|1125.4|1124.8|1121.8|1121.2|60513
1637050500000|2021-11-16 08:15:00|1122|1121.4|1123.4|1123.2|1124|1123.6|1120.8|1120.2|44098
1637050800000|2021-11-16 08:20:00|1123.2|1123|1120.8|1120.4|1124|1123.6|1120.8|1120.2|73730
1637051100000|2021-11-16 08:25:00|1121|1120.6|1123.8|1123.4|1124.4|1124|1120|1119.6|69842
1637051400000|2021-11-16 08:30:00|1124|1123.2|1123.2|1122.8|1124.8|1124.4|1122.4|1121.8|50780
1637051700000|2021-11-16 08:35:00|1123|1123|1122.2|1121.6|1123.2|1123|1121.4|1121|12372
1637052000000|2021-11-16 08:40:00|1122.4|1121.8|1124|1123.4|1126|1125.6|1122.4|1121.8|74956
1637052300000|2021-11-16 08:45:00|1123.8|1123.6|1125.2|1124.8|1125.8|1125.6|1123|1122.8|52671
1637052600000|2021-11-16 08:50:00|1125|1124.6|1125.2|1124.8|1126|1125.6|1124.8|1124.4|46570
1637052900000|2021-11-16 08:55:00|1125|1124.6|1123.6|1123.2|1125|1124.6|1122.2|1121.8|30138
1637053200000|2021-11-16 09:00:00|1123.4|1123|1122.8|1122.4|1124.4|1124.2|1122.6|1122.4|31067
1637053500000|2021-11-16 09:05:00|1122.6|1122.6|1123.4|1123|1124|1123.6|1121.6|1121.2|38353
1637053800000|2021-11-16 09:10:00|1123.2|1122.8|1120.6|1120.2|1123.2|1122.8|1119.8|1119.6|34350
1637054100000|2021-11-16 09:15:00|1120.8|1120.4|1123.4|1123|1124|1123.6|1120.8|1120.4|43672
1637054400000|2021-11-16 09:20:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1122.6|1122.2|20064
1637054700000|2021-11-16 09:25:00|1123.8|1123.4|1124|1123.6|1125.2|1124.8|1123.2|1123|76153
1637055000000|2021-11-16 09:30:00|1123.8|1123.8|1124.8|1124.2|1125|1124.6|1123.8|1123.6|19307
1637055300000|2021-11-16 09:35:00|1124.6|1124.4|1127.4|1127|1127.6|1127.4|1124.4|1123.8|96901
1637055600000|2021-11-16 09:40:00|1127.6|1127.2|1126.2|1125.8|1128|1127.8|1125.6|1125.4|49045
1637055900000|2021-11-16 09:45:00|1126.4|1126|1127.4|1127.2|1127.6|1127.4|1125|1124.8|35776
1637056200000|2021-11-16 09:50:00|1127.6|1127|1128|1127.8|1129.4|1129|1127.2|1127|147565
1637056500000|2021-11-16 09:55:00|1128.2|1128|1128.2|1128|1128.6|1128.2|1127|1126.8|28360
1637056800000|2021-11-16 10:00:00|1128.4|1127.8|1127.4|1127.2|1129|1128.6|1126.8|1126.6|50170
1637057100000|2021-11-16 10:05:00|1127.2|1127|1127.6|1127.2|1128|1127.8|1127.2|1126.6|18083
1637057400000|2021-11-16 10:10:00|1127.8|1127.4|1127.4|1127|1128|1127.6|1127|1126.8|44280
1637057700000|2021-11-16 10:15:00|1127.6|1127.2|1126.4|1126|1128.8|1128.4|1126|1125.8|39416
1637058000000|2021-11-16 10:20:00|1126.6|1126.2|1124.6|1124.2|1127|1126.6|1124.4|1124|24394
1637058300000|2021-11-16 10:25:00|1124.8|1124.4|1125.8|1125.2|1125.8|1125.6|1124.8|1124.4|29856
1637058600000|2021-11-16 10:30:00|1126|1125.4|1124.6|1124.2|1126.4|1126.2|1124.4|1124|21769
1637058900000|2021-11-16 10:35:00|1124.8|1124|1120.4|1120.2|1124.8|1124.2|1120|1119.6|53384
1637059200000|2021-11-16 10:40:00|1120.2|1120|1121|1120.4|1121.4|1121|1119.6|1119.2|29686
1637059500000|2021-11-16 10:45:00|1120.8|1120.6|1121.2|1120.8|1121.6|1121.2|1120.4|1120|32578
1637059800000|2021-11-16 10:50:00|1121|1120.6|1119.2|1119|1121.4|1121|1119.2|1118.8|68469
1637060100000|2021-11-16 10:55:00|1119.4|1119.2|1120.4|1120|1121|1120.8|1119.2|1119.2|83101
1637060400000|2021-11-16 11:00:00|1120.6|1120.2|1121|1120.6|1123|1122.6|1120.6|1120.2|34026
1637060700000|2021-11-16 11:05:00|1121.2|1120.8|1122.6|1122.2|1122.8|1122.4|1120.6|1120.4|36089
1637061000000|2021-11-16 11:10:00|1122.4|1122|1121.8|1121.6|1122.4|1122.2|1121.2|1120.8|27787
1637061300000|2021-11-16 11:15:00|1122|1121.8|1120.4|1120.2|1122.4|1122.2|1120.4|1120|9237
1637061600000|2021-11-16 11:20:00|1120.2|1120|1121.2|1120.8|1121.6|1121.2|1119.8|1119.4|14274
1637061900000|2021-11-16 11:25:00|1121|1120.6|1122.6|1122.2|1122.8|1122.4|1120.2|1119.8|21917
1637062200000|2021-11-16 11:30:00|1122.8|1122.4|1123.6|1123.4|1123.8|1123.4|1122|1121.6|24601
1637062500000|2021-11-16 11:35:00|1123.8|1123.6|1123.4|1123|1125.2|1125|1123.4|1122.8|56661
1637062800000|2021-11-16 11:40:00|1123.6|1123.2|1123.2|1122.6|1124.4|1124|1122.8|1122.6|29848
1637063100000|2021-11-16 11:45:00|1123|1122.8|1123.8|1123.4|1125.8|1125.4|1123|1122.6|88666
1637063400000|2021-11-16 11:50:00|1123.6|1123.6|1125.4|1125|1125.6|1125.2|1123.6|1123.2|21950
1637063700000|2021-11-16 11:55:00|1125.2|1124.8|1125.6|1125.2|1126.4|1126.2|1125|1124.6|31236
1637064000000|2021-11-16 12:00:00|1125.4|1125|1126.4|1126|1127|1126.6|1125.4|1124.8|52758
1637064300000|2021-11-16 12:05:00|1126.2|1126.2|1127.6|1127.2|1128|1127.6|1125.4|1125|33493
1637064600000|2021-11-16 12:10:00|1127.8|1127.4|1127.4|1127|1127.8|1127.6|1126.8|1126.4|13675
1637064900000|2021-11-16 12:15:00|1127.6|1127.2|1126.8|1126.4|1127.8|1127.4|1126.4|1126|58631
1637065200000|2021-11-16 12:20:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.6|1126|1125.6|17066
1637065500000|2021-11-16 12:25:00|1127|1126.6|1125.8|1125.4|1127.2|1126.8|1125.4|1125.2|13154
1637065800000|2021-11-16 12:30:00|1126|1125.6|1125.6|1125.2|1126|1125.8|1124.8|1124.4|29382
1637066100000|2021-11-16 12:35:00|1125.4|1125|1124.8|1124.4|1125.6|1125.2|1124.4|1124.2|17558
1637066400000|2021-11-16 12:40:00|1124.6|1124.6|1123.6|1123.2|1124.8|1124.6|1123.4|1123|17613
1637066700000|2021-11-16 12:45:00|1123.8|1123.4|1124.6|1124.2|1125|1124.6|1123.6|1123.2|16503
1637067000000|2021-11-16 12:50:00|1124.8|1124.4|1125|1124.8|1125|1124.8|1123.8|1123.6|23886
1637067300000|2021-11-16 12:55:00|1125.2|1125|1124.6|1124.2|1125.4|1125.2|1124.2|1124|17365
1637067600000|2021-11-16 13:00:00|1124.4|1124|1126.2|1125.8|1126.4|1126|1124.4|1124|36258
1637067900000|2021-11-16 13:05:00|1126|1125.6|1126.4|1126|1126.4|1126|1125.2|1125|38412
1637068200000|2021-11-16 13:10:00|1126.2|1125.8|1125.4|1125.2|1126.8|1126.6|1125.2|1125|47755
1637068500000|2021-11-16 13:15:00|1125.6|1125.4|1125.8|1125.6|1126.4|1126|1125.4|1125.2|13148
1637068800000|2021-11-16 13:20:00|1125.6|1125.4|1126|1125.8|1126.2|1125.8|1125|1124.8|35604
1637069100000|2021-11-16 13:25:00|1126.2|1126|1127.4|1127|1127.4|1127.2|1125.8|1125.4|34344
1637069400000|2021-11-16 13:30:00|1127.2|1126.8|1128.6|1128.4|1129|1128.8|1127.2|1126.8|48963
1637069700000|2021-11-16 13:35:00|1128.8|1128.6|1128|1127.6|1129|1128.8|1127.8|1127.4|39148
1637070000000|2021-11-16 13:40:00|1128.2|1127.8|1128.6|1128.4|1129.6|1129.2|1127.8|1127.6|76336
1637070300000|2021-11-16 13:45:00|1129|1128.6|1133.4|1133.2|1134.2|1133.8|1128.8|1128.6|360573
1637070600000|2021-11-16 13:50:00|1133.6|1133.4|1133.8|1133.4|1135.6|1135.2|1133.2|1133|156829
1637070900000|2021-11-16 13:55:00|1133.6|1133.6|1133.6|1133.2|1134.6|1134.4|1132.4|1132|55787
1637071200000|2021-11-16 14:00:00|1133.4|1133|1132.8|1132.6|1133.6|1133.2|1131.8|1131.6|38021
1637071500000|2021-11-16 14:05:00|1133|1132.4|1131.6|1131.2|1133.6|1133.2|1131.4|1130.8|97043
1637071800000|2021-11-16 14:10:00|1131.8|1131.4|1131.6|1131.2|1132.2|1132|1131|1130.6|20975
1637072100000|2021-11-16 14:15:00|1131.8|1131.4|1130.6|1130.2|1132.2|1132|1130.2|1130|29729
1637072400000|2021-11-16 14:20:00|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1129.6|1129.4|22048
1637072700000|2021-11-16 14:25:00|1131|1130.6|1130.4|1130.2|1131.4|1131.2|1129.8|1129.6|7912
1637073000000|2021-11-16 14:30:00|1130.6|1130.4|1127.2|1126.6|1130.8|1130.4|1126.8|1126.4|97834
1637073300000|2021-11-16 14:35:00|1127|1126.4|1124.2|1123.8|1127.2|1126.8|1123.8|1123.4|83803
1637073600000|2021-11-16 14:40:00|1124.4|1123.6|1124|1123.4|1124.4|1124|1122.2|1121.6|78373
1637073900000|2021-11-16 14:45:00|1124.2|1123.6|1126.8|1126.4|1127.6|1127.2|1124.2|1123.6|64275
1637074200000|2021-11-16 14:50:00|1127|1126.6|1126.4|1126|1127.4|1127|1125.2|1124.8|24266
1637074500000|2021-11-16 14:55:00|1126.6|1126.2|1126.8|1126.4|1127.8|1127.4|1126.2|1126|16594
1637074800000|2021-11-16 15:00:00|1127|1126.6|1127.6|1127.2|1128.8|1128.4|1125.8|1125.4|59071
1637075100000|2021-11-16 15:05:00|1127.4|1127|1123.4|1123|1127.4|1127|1123|1122.8|23080
1637075400000|2021-11-16 15:10:00|1123.2|1123.2|1124.4|1124|1125.2|1124.8|1122.6|1122.2|66076
1637075700000|2021-11-16 15:15:00|1124.6|1124.2|1123.4|1123.2|1125|1124.6|1123|1122.6|58681
1637076000000|2021-11-16 15:20:00|1123.6|1123.4|1123.2|1122.8|1124|1123.8|1122.6|1122.2|63658
1637076300000|2021-11-16 15:25:00|1123|1122.6|1123.8|1123.4|1124.8|1124.6|1122.6|1122.4|46411
1637076600000|2021-11-16 15:30:00|1123.6|1123.6|1123.2|1122.8|1124.4|1124|1122.8|1122.4|70197
1637076900000|2021-11-16 15:35:00|1123|1123|1122.2|1121.8|1123.6|1123.2|1121|1120.8|97845
1637077200000|2021-11-16 15:40:00|1122|1121.6|1120|1119.6|1122.2|1122|1119.4|1119|83795
1637077500000|2021-11-16 15:45:00|1119.8|1119.4|1120.8|1120.4|1121.2|1120.8|1119.2|1118.8|74466
1637077800000|2021-11-16 15:50:00|1120.6|1120.6|1119.8|1119.4|1121.6|1121.2|1119.4|1119.2|49648
1637078100000|2021-11-16 15:55:00|1119.6|1119.2|1116.8|1116.4|1120.8|1120.4|1116.8|1116.4|222208
1637078400000|2021-11-16 16:00:00|1117|1116.6|1120.2|1120|1120.4|1120.2|1117|1116.6|49351
1637078700000|2021-11-16 16:05:00|1119.8|1119.6|1122.8|1122.4|1122.8|1122.6|1119.8|1119.6|95557
1637079000000|2021-11-16 16:10:00|1123|1122.6|1123.6|1123.4|1123.8|1123.4|1122.2|1122|115710
1637079300000|2021-11-16 16:15:00|1123.4|1123.2|1124.4|1124.2|1124.4|1124.2|1122.8|1122.4|69319
1637079600000|2021-11-16 16:20:00|1124.6|1124.4|1125|1124.8|1125.4|1125|1124.4|1124|65550
1637079900000|2021-11-16 16:25:00|1124.8|1124.6|1124.6|1124.2|1125|1124.8|1123.6|1123.4|63931
1637136000000|2021-11-17 08:00:00|1125|1125|1128.6|1127.8|1130|1129|1124.2|1123|59642
1637136300000|2021-11-17 08:05:00|1128.4|1127.4|1126.4|1125.8|1130|1129.4|1125|1124.4|48500
1637136600000|2021-11-17 08:10:00|1126.6|1125.6|1124.6|1124|1128|1127.6|1123.4|1122.8|13267
1637136900000|2021-11-17 08:15:00|1124.4|1124.2|1124.6|1124|1125.4|1124.8|1122.6|1122.2|21334
1637137200000|2021-11-17 08:20:00|1124.4|1123.8|1125.4|1125|1125.6|1125.2|1123.6|1123|44290
1637137500000|2021-11-17 08:25:00|1125.6|1125.2|1124.8|1124.4|1125.8|1125.6|1124|1123.8|25351
1637137800000|2021-11-17 08:30:00|1125|1124.6|1127.8|1127.4|1128|1127.8|1124.8|1124.6|18078
1637138100000|2021-11-17 08:35:00|1128|1127.6|1125.6|1125.2|1128.8|1128.4|1124.6|1124|17341
1637138400000|2021-11-17 08:40:00|1125.8|1125.4|1128|1127.6|1128|1127.8|1125.4|1125.2|17595
1637138700000|2021-11-17 08:45:00|1128.2|1127.8|1128.6|1128.2|1129|1128.6|1127.8|1127.4|45681
1637139000000|2021-11-17 08:50:00|1128.8|1128.4|1128.8|1128.4|1129.6|1129.4|1128.4|1128|63281
1637139300000|2021-11-17 08:55:00|1128.6|1128.6|1129.2|1128.8|1130.4|1130|1128.4|1128.2|68437
1637139600000|2021-11-17 09:00:00|1129|1128.6|1129.4|1128.8|1130.8|1130.4|1128.2|1127.8|59106
1637139900000|2021-11-17 09:05:00|1129.2|1129|1127.6|1127.2|1130.4|1130.2|1127.4|1127|56608
1637140200000|2021-11-17 09:10:00|1127.4|1127|1126.6|1126.2|1127.4|1127|1126|1125.6|23544
1637140500000|2021-11-17 09:15:00|1126.4|1126|1126.4|1126.2|1126.6|1126.4|1125.2|1125|37402
1637140800000|2021-11-17 09:20:00|1126.2|1126|1125.8|1125.4|1126.2|1126|1124.8|1124.4|37238
1637141100000|2021-11-17 09:25:00|1125.6|1125.2|1125.4|1125.2|1126|1125.6|1124.8|1124.4|8797
1637141400000|2021-11-17 09:30:00|1125.6|1125.4|1125.2|1124.6|1126.2|1126|1124.2|1124|40998
1637141700000|2021-11-17 09:35:00|1125|1124.8|1127.6|1127|1127.8|1127.4|1124.8|1124.6|49499
1637142000000|2021-11-17 09:40:00|1127.4|1127.2|1124.6|1124.4|1127.6|1127.4|1124.6|1124.2|15234
1637142300000|2021-11-17 09:45:00|1124.8|1124.6|1125.4|1125|1125.6|1125.2|1123.8|1123.4|29069
1637142600000|2021-11-17 09:50:00|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1124.6|1124.4|20627
1637142900000|2021-11-17 09:55:00|1125.6|1124.8|1125.4|1125|1126|1125.6|1124.8|1124.4|66388
1637143200000|2021-11-17 10:00:00|1125.2|1125.2|1128|1127.6|1129.2|1129|1125.2|1124.8|51893
1637143500000|2021-11-17 10:05:00|1127.8|1127.4|1129.4|1129.2|1129.6|1129.2|1126.4|1126|44903
1637143800000|2021-11-17 10:10:00|1129.6|1129.4|1128.6|1128.2|1130|1129.6|1128.4|1128|18900
1637144100000|2021-11-17 10:15:00|1128.4|1128.4|1130.6|1130.2|1130.8|1130.4|1128.4|1128.2|33134
1637144400000|2021-11-17 10:20:00|1130.4|1130|1129.4|1128.8|1131|1130.6|1129|1128.6|24221
1637144700000|2021-11-17 10:25:00|1129.2|1129|1131.4|1130.8|1131.6|1131.2|1129.2|1129|34589
1637145000000|2021-11-17 10:30:00|1131.2|1131|1130.6|1130.2|1131.4|1131|1129.6|1129.2|32861
1637145300000|2021-11-17 10:35:00|1130.4|1130|1131.2|1130.8|1131.8|1131.4|1130.4|1130|62906
1637145600000|2021-11-17 10:40:00|1131|1131|1132.8|1132.4|1133|1132.6|1130.8|1130.6|47257
1637145900000|2021-11-17 10:45:00|1132.6|1132.2|1134.2|1134|1134.4|1134.2|1132.2|1132|77893
1637146200000|2021-11-17 10:50:00|1134|1133.8|1133.8|1133.4|1134.4|1134|1133.6|1133.4|47696
1637146500000|2021-11-17 10:55:00|1133.6|1133.2|1132.4|1132.2|1133.6|1133.2|1131.4|1131|28692
1637146800000|2021-11-17 11:00:00|1132.6|1132|1130|1129.8|1132.6|1132|1129.8|1129.4|70355
1637147100000|2021-11-17 11:05:00|1129.8|1129.6|1129.6|1129.2|1130|1129.6|1127.8|1127.6|45178
1637147400000|2021-11-17 11:10:00|1129.4|1129.4|1131.4|1131|1131.6|1131.2|1129.2|1128.8|71656
1637147700000|2021-11-17 11:15:00|1131.2|1130.8|1131.2|1130.8|1131.8|1131.4|1130.6|1130.2|31976
1637148000000|2021-11-17 11:20:00|1131|1130.6|1130.6|1130.2|1132|1131.6|1130.4|1130|19789
1637148300000|2021-11-17 11:25:00|1130.4|1130|1130.2|1130|1130.6|1130|1129|1128.6|53298
1637148600000|2021-11-17 11:30:00|1130.4|1130.2|1131|1130.6|1131.2|1130.8|1129.8|1129.4|11472
1637148900000|2021-11-17 11:35:00|1130.8|1130.4|1132.4|1132.2|1132.6|1132.2|1130.8|1130.4|12724
1637149200000|2021-11-17 11:40:00|1132.6|1132.4|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|6747
1637149500000|2021-11-17 11:45:00|1132.6|1132.2|1131.4|1131|1132.8|1132.6|1131.2|1131|6831
1637149800000|2021-11-17 11:50:00|1131.2|1131.2|1131.4|1131|1131.8|1131.6|1131|1130.8|29471
1637150100000|2021-11-17 11:55:00|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.2|1130.8|8436
1637150400000|2021-11-17 12:00:00|1131.6|1131.2|1132.4|1132.2|1132.6|1132.4|1131.6|1131.2|18837
1637150700000|2021-11-17 12:05:00|1132.6|1132|1134|1133.6|1134.4|1134|1132|1131.8|72910
1637151000000|2021-11-17 12:10:00|1133.8|1133.4|1134.8|1134.6|1135|1134.6|1133.6|1133.4|18049
1637151300000|2021-11-17 12:15:00|1135|1134.8|1134.6|1134.2|1135.4|1135|1134.2|1133.8|87240
1637151600000|2021-11-17 12:20:00|1134.4|1134|1134.6|1134.4|1135|1134.8|1134.4|1134|25089
1637151900000|2021-11-17 12:25:00|1134.4|1134.2|1134.6|1134.2|1135|1134.6|1134|1133.6|34746
1637152200000|2021-11-17 12:30:00|1134.8|1134.4|1137.2|1136.8|1137.6|1137.2|1134.6|1134.4|160882
1637152500000|2021-11-17 12:35:00|1137.4|1137|1138.2|1138|1138.6|1138.2|1137|1136.8|43095
1637152800000|2021-11-17 12:40:00|1138.4|1138.2|1138.2|1138|1138.4|1138.2|1137.6|1137.4|51672
1637153100000|2021-11-17 12:45:00|1138.4|1138.2|1137.8|1137.6|1139|1138.8|1137.4|1137|95823
1637153400000|2021-11-17 12:50:00|1138|1137.8|1138.2|1137.8|1138.4|1138.2|1137.2|1137|68126
1637153700000|2021-11-17 12:55:00|1138|1137.6|1138.6|1138.2|1138.8|1138.6|1137.8|1137.4|39498
1637154000000|2021-11-17 13:00:00|1138.8|1138.4|1139.8|1139.6|1140.4|1140|1138.8|1138.2|141610
1637154300000|2021-11-17 13:05:00|1140|1139.8|1142.8|1142.6|1143|1142.6|1140|1139.8|59995
1637154600000|2021-11-17 13:10:00|1143|1142.8|1143|1142.6|1144|1143.8|1142.6|1142.4|32456
1637154900000|2021-11-17 13:15:00|1143.2|1142.8|1142.4|1142|1144|1143.8|1141.2|1140.8|172469
1637155200000|2021-11-17 13:20:00|1142.6|1142.2|1143.4|1143|1143.6|1143.2|1142|1141.8|82057
1637155500000|2021-11-17 13:25:00|1143.2|1143.2|1142|1141.8|1143.2|1143.2|1141.2|1140.8|29365
1637155800000|2021-11-17 13:30:00|1141.8|1141.6|1143.8|1143.6|1144|1143.6|1141.4|1141.2|57577
1637156100000|2021-11-17 13:35:00|1143.6|1143.4|1145.4|1145|1145.4|1145.2|1143.4|1143.2|105184
1637156400000|2021-11-17 13:40:00|1145|1144.8|1145.2|1145|1146.6|1146.2|1144.4|1144|150636
1637156700000|2021-11-17 13:45:00|1145.4|1145.2|1145.6|1145.4|1145.8|1145.6|1144.8|1144.6|61887
1637157000000|2021-11-17 13:50:00|1145.8|1145.6|1145|1144.8|1145.8|1145.6|1144.4|1144.2|38498
1637157300000|2021-11-17 13:55:00|1144.8|1144.6|1144.8|1144.6|1145.8|1145.4|1144.8|1144.4|31161
1637157600000|2021-11-17 14:00:00|1145|1144.8|1145.2|1145|1145.6|1145.4|1144.2|1143.8|99262
1637157900000|2021-11-17 14:05:00|1145.4|1145.2|1145.8|1145.6|1146|1145.8|1145|1144.8|82102
1637158200000|2021-11-17 14:10:00|1145.6|1145.4|1144.6|1144.2|1145.8|1145.6|1142.8|1142.6|131017
1637158500000|2021-11-17 14:15:00|1144.4|1144|1143.2|1143|1144.4|1144.2|1142.6|1142.4|59171
1637158800000|2021-11-17 14:20:00|1143.4|1143.2|1143.4|1143.2|1144|1143.6|1143|1142.8|29207
1637159100000|2021-11-17 14:25:00|1143.2|1143|1143.8|1143.4|1144|1143.6|1142.2|1141.8|40032
1637159400000|2021-11-17 14:30:00|1143.6|1143.2|1142.6|1142.2|1144.8|1144.4|1139.2|1138.8|211848
1637159700000|2021-11-17 14:35:00|1142.4|1142|1141.2|1140.8|1142.6|1142|1139|1138.6|114541
1637160000000|2021-11-17 14:40:00|1141.4|1141|1140.2|1140|1141.6|1141.2|1139|1138.8|102470
1637160300000|2021-11-17 14:45:00|1140|1139.8|1142.2|1142|1143.6|1143.2|1140|1139.8|81666
1637160600000|2021-11-17 14:50:00|1142.4|1141.8|1140.2|1139.8|1142.8|1142.4|1139.8|1139.4|40895
1637160900000|2021-11-17 14:55:00|1140.4|1140|1139.4|1139.2|1140.6|1140.4|1138|1137.6|111393
1637161200000|2021-11-17 15:00:00|1139.6|1139|1141.8|1141.6|1142|1141.8|1138.8|1138.4|38881
1637161500000|2021-11-17 15:05:00|1141.6|1141.4|1143|1142.8|1143|1142.8|1140.4|1140|139792
1637161800000|2021-11-17 15:10:00|1142.8|1142.6|1143|1142.6|1143.4|1143.2|1141.4|1141|67832
1637162100000|2021-11-17 15:15:00|1143.2|1142.8|1143.2|1142.8|1144.2|1144|1142|1141.8|62109
1637162400000|2021-11-17 15:20:00|1143.4|1143|1147.2|1147|1147.4|1147|1142.2|1142|236012
1637162700000|2021-11-17 15:25:00|1147.4|1147.2|1146.4|1146|1148|1147.6|1146|1145.8|161022
1637163000000|2021-11-17 15:30:00|1146.6|1146.2|1147.4|1147.2|1147.6|1147.4|1146.6|1146.2|35057
1637163300000|2021-11-17 15:35:00|1147.2|1147|1149.4|1149|1149.6|1149.4|1147.2|1147|164712
1637163600000|2021-11-17 15:40:00|1149.6|1149.2|1149.2|1148.8|1149.8|1149.6|1148|1147.6|74019
1637163900000|2021-11-17 15:45:00|1149.4|1149|1149.4|1149.2|1150|1149.8|1148.8|1148.6|107152
1637164200000|2021-11-17 15:50:00|1149.2|1149|1148.4|1148.2|1149.4|1149|1147.8|1147.4|140548
1637164500000|2021-11-17 15:55:00|1148.6|1148.4|1148|1147.6|1149|1148.8|1147.6|1147.2|88016
1637164800000|2021-11-17 16:00:00|1147.8|1147.8|1145.4|1145.2|1148.4|1148.2|1145.4|1145.2|147495
1637165100000|2021-11-17 16:05:00|1145.2|1145|1147.4|1147.2|1147.6|1147.2|1145|1144.6|129716
1637165400000|2021-11-17 16:10:00|1147.2|1147|1148.4|1148.2|1148.6|1148.2|1146.4|1146.2|138609
1637165700000|2021-11-17 16:15:00|1148.2|1148|1147.6|1147.4|1149|1148.8|1146.8|1146.6|165531
1637166000000|2021-11-17 16:20:00|1147.8|1147.6|1146.4|1146|1148|1147.8|1145.4|1145|146473
1637166300000|2021-11-17 16:25:00|1146.6|1146.2|1143.8|1143.4|1147.4|1147.2|1143.8|1143.4|156298
1637222400000|2021-11-18 08:00:00|1142.8|1140.4|1142.8|1142|1148|1145.6|1141.2|1140.2|64673
1637222700000|2021-11-18 08:05:00|1142.6|1141.8|1146.6|1145.8|1149|1148.6|1140.4|1140|369067
1637223000000|2021-11-18 08:10:00|1146.2|1146|1144.6|1144|1146.8|1146.4|1144|1143.4|38317
1637223300000|2021-11-18 08:15:00|1144.4|1143.8|1145.2|1144.6|1147.2|1146.6|1144.2|1143.6|41520
1637223600000|2021-11-18 08:20:00|1145.4|1144.8|1146.4|1146|1147|1146.6|1144.8|1144.6|35352
1637223900000|2021-11-18 08:25:00|1146.2|1145.8|1147.4|1147|1148|1147.6|1145|1144.6|24008
1637224200000|2021-11-18 08:30:00|1147.2|1147.2|1146.8|1146.6|1148|1147.8|1146.4|1146|54227
1637224500000|2021-11-18 08:35:00|1147|1146.8|1149.4|1149|1149.6|1149.2|1146.2|1146|87306
1637224800000|2021-11-18 08:40:00|1149.2|1148.8|1147.6|1147.2|1149.4|1148.8|1147.6|1147.2|61899
1637225100000|2021-11-18 08:45:00|1147.8|1147.4|1147.8|1147.4|1149|1148.4|1145.4|1144|299125
1637225400000|2021-11-18 08:50:00|1147.6|1147.6|1147.8|1147.4|1148.6|1148.4|1147.2|1146.8|85035
1637225700000|2021-11-18 08:55:00|1148|1147.6|1147.8|1147.6|1148.6|1148.2|1147.4|1147|22283
1637226000000|2021-11-18 09:00:00|1147.6|1147.4|1148.6|1148.2|1151|1150.8|1146.8|1146.2|288984
1637226300000|2021-11-18 09:05:00|1148.4|1148.4|1149.6|1149.4|1150|1149.8|1147.4|1147|50916
1637226600000|2021-11-18 09:10:00|1149.4|1149.2|1151.2|1151|1151.4|1151|1149.2|1148.8|44217
1637226900000|2021-11-18 09:15:00|1151.4|1150.8|1151.2|1150.8|1151.8|1151.4|1149.8|1149.6|45481
1637227200000|2021-11-18 09:20:00|1151.4|1151|1154|1153.6|1154|1153.6|1151.4|1151|36646
1637227500000|2021-11-18 09:25:00|1153.8|1153.8|1154.8|1154.6|1156|1155.6|1153.8|1153.6|83561
1637227800000|2021-11-18 09:30:00|1155|1154.8|1154.2|1154|1155.4|1155|1153.6|1153.4|70686
1637228100000|2021-11-18 09:35:00|1154.4|1154.2|1155|1154.8|1156|1155.8|1153.2|1152.8|66204
1637228400000|2021-11-18 09:40:00|1154.8|1154.6|1155.8|1155.6|1156|1155.8|1154.4|1154.2|79982
1637228700000|2021-11-18 09:45:00|1156|1155.8|1156.2|1156|1156.4|1156.2|1155.6|1155.2|25212
1637229000000|2021-11-18 09:50:00|1156.4|1156.2|1157.6|1157.2|1157.6|1157.4|1156.2|1155.8|39819
1637229300000|2021-11-18 09:55:00|1157.4|1157|1157.2|1156.6|1158.4|1158.2|1156.2|1156|54691
1637229600000|2021-11-18 10:00:00|1157|1156.8|1156.2|1156|1157.4|1157|1156|1155.6|37002
1637229900000|2021-11-18 10:05:00|1156|1155.8|1153.6|1153.2|1156|1156|1152.8|1152.6|60255
1637230200000|2021-11-18 10:10:00|1153.8|1153.4|1152.6|1152.4|1154.8|1154.6|1152.2|1152|52169
1637230500000|2021-11-18 10:15:00|1152.8|1152.6|1153.4|1153.2|1153.4|1153.2|1151.8|1151.4|39660
1637230800000|2021-11-18 10:20:00|1153.6|1153.4|1153.6|1153.4|1156|1155.6|1153.6|1153.2|39453
1637231100000|2021-11-18 10:25:00|1153.4|1153.2|1154.6|1154.2|1154.6|1154.4|1153|1152.8|13942
1637231400000|2021-11-18 10:30:00|1154.4|1154|1154|1153.6|1154.6|1154.2|1153.2|1153|25796
1637231700000|2021-11-18 10:35:00|1154.2|1153.8|1152.6|1152.4|1154.4|1154|1152|1151.8|27842
1637232000000|2021-11-18 10:40:00|1152.8|1152.6|1152|1151.6|1152.8|1152.6|1151.6|1151.2|10681
1637232300000|2021-11-18 10:45:00|1152.2|1151.8|1152.8|1152.6|1152.8|1152.6|1151.2|1151|52558
1637232600000|2021-11-18 10:50:00|1152.6|1152.4|1150.8|1150.6|1152.8|1152.6|1150.8|1150.4|25686
1637232900000|2021-11-18 10:55:00|1151|1150.8|1150|1149.8|1151.2|1151|1149.8|1149.4|21561
1637233200000|2021-11-18 11:00:00|1149.8|1149.6|1145.4|1145.2|1149.8|1149.6|1145.2|1145|89107
1637233500000|2021-11-18 11:05:00|1145.6|1145.4|1146.4|1146|1147.4|1147|1144.4|1144.2|70577
1637233800000|2021-11-18 11:10:00|1146.6|1146.2|1149.2|1148.8|1149.8|1149.6|1146.4|1146.2|50360
1637234100000|2021-11-18 11:15:00|1149.4|1149|1150|1149.6|1150.6|1150.2|1149.2|1148.8|40069
1637234400000|2021-11-18 11:20:00|1150.2|1149.8|1148.6|1148.4|1150.4|1150|1148.2|1147.8|45154
1637234700000|2021-11-18 11:25:00|1148.8|1148.6|1148.4|1148|1149.2|1149|1148.2|1148|13865
1637235000000|2021-11-18 11:30:00|1148.6|1148.2|1147.4|1147.2|1148.6|1148.4|1147.4|1147|9046
1637235300000|2021-11-18 11:35:00|1147.6|1147.4|1149.8|1149.6|1150|1149.6|1147|1146.8|29726
1637235600000|2021-11-18 11:40:00|1150|1149.8|1148.6|1148.2|1150.6|1150.2|1147.6|1147.4|60885
1637235900000|2021-11-18 11:45:00|1148.4|1148.4|1148.4|1148.2|1148.8|1148.6|1147.8|1147.6|17357
1637236200000|2021-11-18 11:50:00|1148.2|1148|1149|1148.8|1149.6|1149.4|1148.2|1148|12648
1637236500000|2021-11-18 11:55:00|1148.8|1148.6|1148.2|1148|1149|1148.6|1147.8|1147.6|25708
1637236800000|2021-11-18 12:00:00|1148|1147.8|1147.2|1147|1148|1147.8|1146.8|1146.6|42020
1637237100000|2021-11-18 12:05:00|1147|1146.8|1146.8|1146.6|1147.2|1147|1145.8|1145.6|14659
1637237400000|2021-11-18 12:10:00|1146.6|1146.4|1146.6|1146.4|1147.6|1147.4|1146.2|1146|22325
1637237700000|2021-11-18 12:15:00|1146.8|1146.2|1146.6|1146.2|1147|1146.6|1145.8|1145.6|6838
1637238000000|2021-11-18 12:20:00|1146.8|1146.4|1148.2|1147.8|1149.4|1149.2|1146.8|1146.4|47168
1637238300000|2021-11-18 12:25:00|1148.4|1148|1149.2|1148.6|1149.2|1148.8|1147.8|1147.6|27153
1637238600000|2021-11-18 12:30:00|1149|1148.4|1148.6|1148.4|1149|1148.8|1147.8|1147.4|7770
1637238900000|2021-11-18 12:35:00|1148.8|1148.6|1148.2|1148|1148.8|1148.6|1148.2|1148|14653
1637239200000|2021-11-18 12:40:00|1148|1147.8|1146.8|1146.4|1148.4|1148.2|1146.2|1145.8|30348
1637239500000|2021-11-18 12:45:00|1147|1146.6|1145.8|1145.4|1147|1146.6|1145.6|1145.2|5021
1637239800000|2021-11-18 12:50:00|1145.6|1145.6|1145.4|1145|1146|1145.8|1144.6|1144.4|31837
1637240100000|2021-11-18 12:55:00|1145.6|1145.2|1146.2|1145.8|1147|1146.8|1145.4|1145|21231
1637240400000|2021-11-18 13:00:00|1146|1146|1145|1144.8|1146.6|1146.2|1145|1144.8|21114
1637240700000|2021-11-18 13:05:00|1144.8|1144.6|1144.6|1144.4|1145|1144.6|1143.6|1143.4|18084
1637241000000|2021-11-18 13:10:00|1144.4|1144.2|1144.6|1144.2|1145.6|1145.4|1144.4|1144.2|24429
1637241300000|2021-11-18 13:15:00|1144.4|1144.4|1144.4|1144.2|1145.6|1145.4|1144.2|1144|72309
1637241600000|2021-11-18 13:20:00|1144.6|1144.4|1144.2|1144|1145.4|1145.2|1143.8|1143.6|20395
1637241900000|2021-11-18 13:25:00|1144|1143.8|1144.6|1144.2|1145.2|1145|1143.6|1143.2|54099
1637242200000|2021-11-18 13:30:00|1144.8|1144.4|1144|1143.4|1145|1144.8|1143|1142.6|20912
1637242500000|2021-11-18 13:35:00|1143.8|1143.6|1143.8|1143.4|1144.8|1144.4|1142.8|1142.4|53020
1637242800000|2021-11-18 13:40:00|1143.6|1143.2|1142.8|1142.4|1143.8|1143.4|1141.4|1141|33413
1637243100000|2021-11-18 13:45:00|1142.6|1142.2|1144.2|1144|1144.4|1144.2|1142.2|1142|20737
1637243400000|2021-11-18 13:50:00|1144.4|1144.2|1141.6|1141.4|1144.6|1144.4|1141.4|1141|40425
1637243700000|2021-11-18 13:55:00|1141.4|1141.2|1142|1141.8|1143.2|1142.8|1141|1140.8|79253
1637244000000|2021-11-18 14:00:00|1142.2|1142|1139.4|1139|1143.4|1143.2|1139|1138.6|147364
1637244300000|2021-11-18 14:05:00|1139.6|1139.2|1141.6|1141.4|1142.2|1141.8|1139.6|1139.2|34065
1637244600000|2021-11-18 14:10:00|1141.4|1141.2|1140.8|1140.4|1142.2|1141.8|1139.8|1139.4|76851
1637244900000|2021-11-18 14:15:00|1141|1140.6|1142.6|1142.4|1142.6|1142.4|1140.8|1140.4|20867
1637245200000|2021-11-18 14:20:00|1142.4|1142.2|1141.2|1141|1142.6|1142.4|1141|1140.6|10804
1637245500000|2021-11-18 14:25:00|1141.4|1141.2|1141.2|1140.8|1141.4|1141.2|1139.8|1139.4|72245
1637245800000|2021-11-18 14:30:00|1141|1140.6|1141.4|1141|1142|1141.8|1139.6|1139.4|87840
1637246100000|2021-11-18 14:35:00|1141.2|1141.2|1141.2|1140.8|1142.6|1142.4|1139.8|1139.4|93523
1637246400000|2021-11-18 14:40:00|1141.4|1141|1141|1140.6|1143.2|1143|1140.4|1140.2|60171
1637246700000|2021-11-18 14:45:00|1140.8|1140.8|1139.6|1139.4|1141.8|1141.4|1139.6|1139.4|70761
1637247000000|2021-11-18 14:50:00|1139.8|1139.2|1140.2|1139.8|1141|1140.6|1138.2|1138|66062
1637247300000|2021-11-18 14:55:00|1140|1139.6|1139.6|1139|1141|1140.6|1139.2|1139|53375
1637247600000|2021-11-18 15:00:00|1139.4|1138.8|1137.2|1137|1139.4|1139|1136.6|1136.2|180694
1637247900000|2021-11-18 15:05:00|1137|1136.8|1135.8|1135.2|1139.2|1138.6|1135.2|1135|102454
1637248200000|2021-11-18 15:10:00|1135.6|1135|1132.8|1132.4|1135.8|1135|1132|1131.8|82261
1637248500000|2021-11-18 15:15:00|1132.6|1132.2|1129.8|1129.4|1133|1132.4|1129.8|1129.4|86475
1637248800000|2021-11-18 15:20:00|1129.6|1129.2|1130.8|1130.4|1131.2|1130.6|1128.8|1128.4|65484
1637249100000|2021-11-18 15:25:00|1131|1130.6|1131|1130.6|1131.4|1131|1129.6|1129|95191
1637249400000|2021-11-18 15:30:00|1130.8|1130.4|1133.8|1133.4|1133.8|1133.4|1130.4|1130|46480
1637249700000|2021-11-18 15:35:00|1133.6|1133.6|1132.8|1132.6|1135.2|1134.8|1132|1131.6|75053
1637250000000|2021-11-18 15:40:00|1133|1132.8|1132.6|1132.2|1134.6|1134.2|1132.4|1132|67182
1637250300000|2021-11-18 15:45:00|1132.4|1132.4|1134.8|1134.4|1135|1134.6|1132.2|1132|34328
1637250600000|2021-11-18 15:50:00|1134.6|1134.6|1134.8|1134.4|1136.4|1136.2|1134.2|1134|60323
1637250900000|2021-11-18 15:55:00|1134.6|1134.6|1134.8|1134.4|1135.2|1135|1134|1133.6|26098
1637251200000|2021-11-18 16:00:00|1135|1134.6|1133|1132.4|1135|1134.6|1132.4|1132|49342
1637251500000|2021-11-18 16:05:00|1133.2|1132.6|1135.6|1135.2|1136|1135.8|1133.2|1132.4|65005
1637251800000|2021-11-18 16:10:00|1135.4|1135|1134.2|1134|1135.6|1135.2|1134.2|1133.8|44195
1637252100000|2021-11-18 16:15:00|1134.4|1134.2|1136.2|1135.8|1136.2|1136|1134.4|1134|53001
1637252400000|2021-11-18 16:20:00|1136.4|1136|1137.8|1137.6|1138|1137.8|1135.8|1135.6|113948
1637252700000|2021-11-18 16:25:00|1137.6|1137.4|1136|1135.8|1138|1137.8|1135.8|1135.4|140097
1637308800000|2021-11-19 08:00:00|1140.2|1137.2|1135.4|1134.4|1140.2|1138.4|1132.2|1132|455038
1637309100000|2021-11-19 08:05:00|1135.2|1134.2|1133.8|1133.4|1137.4|1136.8|1133.4|1133|66674
1637309400000|2021-11-19 08:10:00|1134|1133.6|1131.2|1130.8|1134.2|1133.8|1130.8|1130.2|94560
1637309700000|2021-11-19 08:15:00|1131.4|1131|1136.2|1135.8|1136.8|1136.6|1130.8|1130.6|70035
1637310000000|2021-11-19 08:20:00|1136|1135.6|1139.4|1139|1139.6|1139.2|1136|1135.4|47166
1637310300000|2021-11-19 08:25:00|1139.2|1138.6|1140.4|1140|1141|1140.8|1138.8|1138.2|60179
1637310600000|2021-11-19 08:30:00|1140.6|1140.2|1138|1137.6|1140.6|1140.2|1137.4|1137|54212
1637310900000|2021-11-19 08:35:00|1138.2|1137.8|1137.4|1137|1138.8|1138.6|1136.6|1136.2|62891
1637311200000|2021-11-19 08:40:00|1137.6|1137.2|1137.4|1137|1138.4|1138.2|1137.2|1137|29227
1637311500000|2021-11-19 08:45:00|1137.2|1136.8|1133.4|1133|1137.2|1136.8|1132.6|1132.2|140423
1637311800000|2021-11-19 08:50:00|1133.2|1133.2|1131.4|1131|1133.6|1133.4|1131.2|1131|28946
1637312100000|2021-11-19 08:55:00|1131.2|1130.8|1131.8|1131.4|1132.2|1131.8|1130.2|1130|42392
1637312400000|2021-11-19 09:00:00|1131.6|1131.2|1132.2|1131.8|1132.6|1132.2|1131|1130.6|33235
1637312700000|2021-11-19 09:05:00|1132.4|1132|1132.2|1131.8|1132.8|1132.6|1131.6|1131.2|32932
1637313000000|2021-11-19 09:10:00|1132|1131.6|1130.4|1130|1132.6|1132.4|1130.4|1130|46169
1637313300000|2021-11-19 09:15:00|1130.2|1129.8|1129.4|1128.8|1130.6|1130.2|1129|1128.6|61048
1637313600000|2021-11-19 09:20:00|1129.6|1129|1121.4|1121|1130.2|1130|1121.2|1121|276354
1637313900000|2021-11-19 09:25:00|1121.6|1121.2|1109.4|1109|1122.4|1122|1108.6|1108.2|667733
1637314200000|2021-11-19 09:30:00|1109.6|1109.4|1105.4|1104.8|1110|1109.6|1105|1104.6|325028
1637314500000|2021-11-19 09:35:00|1106|1105.8|1103.4|1103|1108.2|1108|1103.4|1103|340738
1637314800000|2021-11-19 09:40:00|1102.8|1102.2|1102.2|1102|1105.8|1105.4|1100.6|1100|464122
1637315100000|2021-11-19 09:45:00|1102.4|1102.2|1098.2|1097.8|1104.8|1104.4|1097.8|1097.4|407374
1637315400000|2021-11-19 09:50:00|1098.6|1098|1096.2|1095.8|1100|1099.6|1096|1095.6|343010
1637315700000|2021-11-19 09:55:00|1096.4|1095.6|1096.2|1095.6|1096.8|1096.4|1093.6|1093.2|282936
1637316000000|2021-11-19 10:00:00|1096|1095.8|1083.6|1083|1096|1096|1083.6|1082.8|409679
1637316300000|2021-11-19 10:05:00|1083.8|1083.2|1085.8|1085.2|1087.2|1086.6|1081|1080.6|653013
1637316600000|2021-11-19 10:10:00|1085.6|1085.4|1086.4|1086|1086.6|1086|1080.4|1080.2|398460
1637316900000|2021-11-19 10:15:00|1086.6|1086.2|1095|1094.6|1096.4|1095.8|1085.4|1085|307908
1637317200000|2021-11-19 10:20:00|1095.2|1094.8|1092.6|1091.8|1097.2|1096|1090.8|1090.2|453734
1637317500000|2021-11-19 10:25:00|1093|1092|1093.8|1093.2|1096.6|1095.8|1091.6|1091|200189
1637317800000|2021-11-19 10:30:00|1093.6|1093|1092.8|1092.2|1096.4|1095.8|1091.4|1090.8|224981
1637318100000|2021-11-19 10:35:00|1092.6|1092|1093.8|1093.4|1094|1093.8|1091|1090.4|132265
1637318400000|2021-11-19 10:40:00|1094|1093.6|1092.8|1092.4|1095|1094.6|1091.2|1090.8|137449
1637318700000|2021-11-19 10:45:00|1092.6|1092.2|1093.6|1093.2|1095|1094.4|1092|1091.8|209765
1637319000000|2021-11-19 10:50:00|1093.4|1093|1091.2|1090.8|1094.2|1093.8|1090|1089.6|537219
1637319300000|2021-11-19 10:55:00|1091|1090.6|1089|1088.8|1091.2|1090.8|1088|1087.6|268802
1637319600000|2021-11-19 11:00:00|1089.2|1089|1095|1094.6|1096|1095.6|1089.2|1088.8|161114
1637319900000|2021-11-19 11:05:00|1094.8|1094.4|1090.4|1090|1094.8|1094.6|1090|1089.4|94424
1637320200000|2021-11-19 11:10:00|1090.2|1089.8|1088.8|1088.4|1091.4|1091|1088.4|1088.2|68333
1637320500000|2021-11-19 11:15:00|1089|1088.2|1088.8|1088.2|1089.6|1089|1087.8|1087.4|109902
1637320800000|2021-11-19 11:20:00|1088.6|1088.4|1083.8|1083.4|1088.6|1088.4|1082.4|1082|230619
1637321100000|2021-11-19 11:25:00|1084|1083.2|1085|1084.8|1085.4|1085.2|1081.8|1081.4|232504
1637321400000|2021-11-19 11:30:00|1085.2|1085|1085.8|1085.4|1087.2|1086.8|1085.2|1084.8|88974
1637321700000|2021-11-19 11:35:00|1085.6|1085.2|1085.6|1085|1085.6|1085.4|1083|1082.6|120573
1637322000000|2021-11-19 11:40:00|1085.4|1085.2|1087.4|1086.8|1088.4|1087.8|1084.6|1084|71941
1637322300000|2021-11-19 11:45:00|1087.2|1086.6|1086.8|1086.6|1090|1089.6|1086.8|1086.6|66059
1637322600000|2021-11-19 11:50:00|1087|1086.8|1086.2|1085.8|1088|1087.8|1085.2|1084.8|126543
1637322900000|2021-11-19 11:55:00|1086|1085.6|1080.2|1079.8|1086|1085.6|1079.8|1079.4|234067
1637323500000|2021-11-19 12:05:00|1080.4|1080|1082.2|1081.8|1084|1083.6|1080.4|1079.8|252628
1637323800000|2021-11-19 12:10:00|1082.4|1082|1082.2|1081.8|1083.8|1083.6|1081|1080.4|176989
1637324100000|2021-11-19 12:15:00|1082.4|1082|1080.6|1080.2|1082.6|1082.4|1079.2|1078.8|123346
1637324400000|2021-11-19 12:20:00|1080.8|1080.4|1084|1083.4|1084.6|1084.2|1079.8|1079.4|99602
1637324700000|2021-11-19 12:25:00|1083.8|1083.2|1082.6|1082.2|1085.6|1085.2|1081.6|1081.2|107817
1637325000000|2021-11-19 12:30:00|1082.4|1082|1083.6|1083.2|1083.6|1083.2|1081|1080.6|75433
1637325300000|2021-11-19 12:35:00|1083.8|1083.4|1081.6|1081|1084.8|1084.6|1081.2|1080.8|76126
1637325600000|2021-11-19 12:40:00|1081.4|1080.8|1079.4|1079|1082|1081.6|1079|1078.6|90148
1637325900000|2021-11-19 12:45:00|1079.2|1078.8|1080.8|1080.4|1080.8|1080.4|1078.8|1078.4|60615
1637326200000|2021-11-19 12:50:00|1081|1080.6|1079|1078.6|1081.2|1080.8|1077.8|1077.4|118488
1637326500000|2021-11-19 12:55:00|1078.8|1078.4|1081.8|1081.2|1081.8|1081.2|1078.6|1078.2|108188
1637326800000|2021-11-19 13:00:00|1082|1081.4|1077.8|1077.4|1082|1081.6|1077.6|1077.2|187893
1637327100000|2021-11-19 13:05:00|1078|1077.2|1077.8|1077.6|1078.6|1078.2|1075.8|1075.4|151267
1637327400000|2021-11-19 13:10:00|1077.6|1077.4|1078.6|1078.2|1079.2|1078.8|1076.4|1076|67166
1637327700000|2021-11-19 13:15:00|1078.4|1078|1077.2|1076.8|1079|1078.6|1077|1076.6|63416
1637328000000|2021-11-19 13:20:00|1077.4|1077|1078.8|1078.4|1079|1078.8|1075.6|1075.2|79997
1637328300000|2021-11-19 13:25:00|1079.2|1079|1083.4|1083|1083.6|1083.4|1078.8|1078.4|132369
1637328600000|2021-11-19 13:30:00|1083.2|1082.8|1086.4|1086.2|1086.6|1086.4|1083|1082.6|115588
1637328900000|2021-11-19 13:35:00|1086.6|1086.4|1080.4|1080|1086.6|1086.4|1078.6|1078.2|205270
1637329200000|2021-11-19 13:40:00|1080.6|1080.2|1081|1080.8|1083.2|1082.6|1080|1079.4|51378
1637329500000|2021-11-19 13:45:00|1081.2|1080.6|1080.2|1079.8|1083|1082.8|1080|1079.6|79142
1637329800000|2021-11-19 13:50:00|1080.4|1080|1079.2|1078.8|1081.2|1081|1079|1078.6|109362
1637330100000|2021-11-19 13:55:00|1079|1079|1076.2|1075.8|1079.2|1079|1076|1075.6|74159
1637330400000|2021-11-19 14:00:00|1076.6|1076|1073.4|1073|1076.6|1076.4|1072.4|1072.2|285739
1637330700000|2021-11-19 14:05:00|1073.2|1072.8|1074|1073.6|1074|1073.8|1072.8|1072.4|85216
1637331000000|2021-11-19 14:10:00|1073.6|1073.4|1084.4|1083.8|1089.8|1089.2|1073.2|1072.8|735898
1637331300000|2021-11-19 14:15:00|1084.2|1083.4|1087.8|1087|1092.8|1092.6|1083|1082.4|655061
1637331600000|2021-11-19 14:20:00|1088|1087.2|1088.6|1088|1092.4|1091.4|1087.2|1086.6|280394
1637331900000|2021-11-19 14:25:00|1088.8|1088.2|1087.2|1086.6|1090.4|1089.8|1084.4|1084|113246
1637332200000|2021-11-19 14:30:00|1087|1086.8|1086.8|1086.2|1088.4|1088|1083|1082.6|258199
1637332500000|2021-11-19 14:35:00|1087|1086.4|1080.8|1080.2|1087|1086.6|1079.6|1079|139559
1637332800000|2021-11-19 14:40:00|1080.6|1080.4|1083.8|1083.4|1085.8|1085.2|1079.4|1078.8|91304
1637333100000|2021-11-19 14:45:00|1083.6|1083.2|1083.6|1083.2|1084.2|1083.6|1079.6|1079.2|141427
1637333400000|2021-11-19 14:50:00|1083.8|1083.4|1080.4|1080|1084.4|1084.2|1078.6|1078.2|171514
1637333700000|2021-11-19 14:55:00|1080.2|1079.8|1081.4|1081|1082.4|1082.2|1079|1078.6|150619
1637334000000|2021-11-19 15:00:00|1081.2|1080.8|1076.2|1075.8|1081.2|1080.8|1076|1075.8|359290
1637334300000|2021-11-19 15:05:00|1076|1075.6|1075.8|1075.2|1076.4|1076.2|1073.6|1073.2|197463
1637334600000|2021-11-19 15:10:00|1075.6|1075|1077.6|1077|1077.6|1077|1074.2|1074|102835
1637334900000|2021-11-19 15:15:00|1077.4|1077.2|1079.4|1079|1080.8|1080.4|1075.4|1075.2|124974
1637335200000|2021-11-19 15:20:00|1079.6|1079.2|1080|1079.8|1081.4|1081|1077.8|1077.2|78334
1637335500000|2021-11-19 15:25:00|1080.2|1079.6|1079.4|1079|1081.8|1081.4|1079.2|1079|50782
1637335800000|2021-11-19 15:30:00|1079.2|1078.8|1079.6|1079.2|1080.2|1079.8|1077.2|1076.6|91687
1637336100000|2021-11-19 15:35:00|1079.4|1079.4|1080.4|1080|1082|1081.6|1079.4|1079.2|43680
1637336400000|2021-11-19 15:40:00|1080.6|1080.2|1077.2|1077|1081|1080.4|1077.2|1076.8|68555
1637336700000|2021-11-19 15:45:00|1077|1076.8|1082|1081.6|1082|1081.6|1077|1076.6|217700
1637337000000|2021-11-19 15:50:00|1082.2|1081.8|1081.6|1081.2|1082.4|1082|1079.2|1078.8|189746
1637337300000|2021-11-19 15:55:00|1081.8|1081.4|1081.4|1081|1083.2|1083|1079.2|1078.6|94170
1637337600000|2021-11-19 16:00:00|1081.6|1081.2|1082.2|1081.8|1083|1082.6|1079.6|1079.2|51529
1637337900000|2021-11-19 16:05:00|1082|1081.6|1082.6|1082.2|1083|1082.6|1081.4|1081|44874
1637338200000|2021-11-19 16:10:00|1082.4|1082|1081.6|1081.2|1083|1082.8|1081.4|1081|67822
1637338500000|2021-11-19 16:15:00|1081.8|1081.4|1083|1082.6|1084.2|1083.8|1081.6|1081.2|78936
1637338800000|2021-11-19 16:20:00|1083.2|1082.8|1081.6|1081.4|1083.8|1083.6|1080.4|1080.2|130553
1637339100000|2021-11-19 16:25:00|1081.8|1081.2|1082.6|1082.2|1082.8|1082.6|1081.4|1081.2|119910
1637568000000|2021-11-22 08:00:00|1087.6|1086|1089.2|1088.2|1091|1090|1085.8|1084.2|194948
1637568300000|2021-11-22 08:05:00|1089.4|1088.4|1082.4|1081.6|1089.6|1088.4|1080.8|1080|230547
1637568600000|2021-11-22 08:10:00|1082.6|1081.8|1082.4|1081.8|1083|1082.4|1077.6|1077.4|629231
1637568900000|2021-11-22 08:15:00|1082.2|1081.6|1083.6|1083.2|1085|1084.8|1080.2|1080|149370
1637569200000|2021-11-22 08:20:00|1083.4|1083|1076.6|1076.2|1084|1083.4|1076.4|1076|131715
1637569500000|2021-11-22 08:25:00|1076.4|1076|1078.6|1078.4|1079|1078.6|1074.4|1074|161137
1637569800000|2021-11-22 08:30:00|1078.8|1078.2|1081|1080.6|1081.2|1080.6|1076.6|1076.4|214798
1637570100000|2021-11-22 08:35:00|1081.2|1080.8|1080.6|1080.2|1082.6|1082|1080|1079.6|52442
1637570400000|2021-11-22 08:40:00|1080.4|1080|1080.2|1079.8|1081.8|1081.6|1078|1077.8|57744
1637570700000|2021-11-22 08:45:00|1080.4|1080.2|1082.6|1082.2|1084.2|1084|1080.2|1080|162666
1637571000000|2021-11-22 08:50:00|1082.4|1082|1077.6|1077.2|1084.4|1084|1077.4|1077|131531
1637571300000|2021-11-22 08:55:00|1077.8|1077.4|1076.4|1076.2|1080|1079.4|1076.4|1076|82429
1637571600000|2021-11-22 09:00:00|1076.2|1076|1078.2|1077.8|1079.4|1079.2|1075.8|1075.4|96574
1637571900000|2021-11-22 09:05:00|1078.4|1078|1077.8|1077.2|1079.6|1079.4|1076|1075.8|88583
1637572200000|2021-11-22 09:10:00|1077.6|1077|1080.4|1079.8|1081.6|1081|1077|1076.6|56480
1637572500000|2021-11-22 09:15:00|1080.2|1079.6|1078.2|1078|1081|1080.6|1077.8|1077.4|37943
1637572800000|2021-11-22 09:20:00|1078|1077.8|1080.6|1080.2|1082.2|1081.8|1077.8|1077.6|53640
1637573100000|2021-11-22 09:25:00|1080.8|1080.4|1080.2|1079.8|1082.2|1081.6|1079.2|1078.8|119706
1637573400000|2021-11-22 09:30:00|1080.4|1080|1080|1079.4|1081|1080.6|1079.4|1079|23397
1637573700000|2021-11-22 09:35:00|1080.2|1079.6|1081|1080.6|1083|1082.6|1080.2|1079.6|94733
1637574000000|2021-11-22 09:40:00|1080.8|1080.4|1082.2|1081.8|1083.6|1083.2|1080.4|1080.2|83209
1637574300000|2021-11-22 09:45:00|1082.4|1082|1080.2|1079.6|1082.6|1082|1079.4|1079.2|56508
1637574600000|2021-11-22 09:50:00|1080|1079.4|1082|1081.6|1082|1081.8|1079.6|1079.2|93243
1637574900000|2021-11-22 09:55:00|1081.8|1081.8|1082.2|1081.8|1082.8|1082.4|1081.2|1080.8|68363
1637575200000|2021-11-22 10:00:00|1082.4|1082|1081.2|1080.8|1083|1082.6|1080.8|1080.4|73955
1637575500000|2021-11-22 10:05:00|1081.4|1081|1083.4|1083|1083.8|1083.4|1080.4|1080|103905
1637575800000|2021-11-22 10:10:00|1083.6|1083.2|1084.2|1083.8|1085|1084.8|1083.4|1083.2|59112
1637576100000|2021-11-22 10:15:00|1084|1083.6|1083.8|1083.4|1084.2|1083.6|1081.6|1081.4|60796
1637576400000|2021-11-22 10:20:00|1083.6|1083.2|1084.8|1084.4|1085.6|1085.4|1083|1082.6|194637
1637576700000|2021-11-22 10:25:00|1085|1084.6|1084|1083.6|1085.4|1085|1083|1082.6|46580
1637577000000|2021-11-22 10:30:00|1084.2|1083.8|1081.6|1081.4|1084.4|1084|1081.6|1081.4|33484
1637577300000|2021-11-22 10:35:00|1081.4|1081.2|1080.8|1080.4|1081.8|1081.4|1079.2|1079|92460
1637577600000|2021-11-22 10:40:00|1081|1080.6|1084.4|1084|1084.4|1084|1080.6|1080.2|64440
1637577900000|2021-11-22 10:45:00|1084.6|1084.2|1085.8|1085.4|1086.4|1086|1083.8|1083.6|74444
1637578200000|2021-11-22 10:50:00|1085.6|1085.6|1085.8|1085.6|1087.8|1087.4|1085.6|1085.4|53967
1637578500000|2021-11-22 10:55:00|1086|1085.8|1086.6|1086.2|1086.8|1086.4|1085.6|1085.2|90522
1637578800000|2021-11-22 11:00:00|1086.8|1086.4|1088|1087.6|1088.2|1088|1086.6|1086.4|87031
1637579100000|2021-11-22 11:05:00|1087.8|1087.4|1086.8|1086.4|1088.2|1087.8|1086.6|1086.2|15578
1637579400000|2021-11-22 11:10:00|1086.6|1086.2|1088.6|1088.2|1089|1088.8|1086.6|1086.2|17642
1637579700000|2021-11-22 11:15:00|1088.4|1088|1088.4|1088|1089.2|1088.8|1087.8|1087.4|20180
1637580000000|2021-11-22 11:20:00|1088.6|1088.2|1089.8|1089.6|1090|1089.6|1088|1087.6|25728
1637580300000|2021-11-22 11:25:00|1090|1089.8|1087.8|1087.6|1090.6|1090.4|1087.8|1087.6|30977
1637580600000|2021-11-22 11:30:00|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1086.4|1086.2|21387
1637580900000|2021-11-22 11:35:00|1087.8|1087.4|1089.8|1089.4|1090.4|1090|1087.8|1087.4|38208
1637581200000|2021-11-22 11:40:00|1090|1089.6|1089.2|1088.8|1090.6|1090.2|1088.6|1088.2|32102
1637581500000|2021-11-22 11:45:00|1089|1088.6|1089.8|1089.4|1089.8|1089.4|1088.8|1088.4|9418
1637581800000|2021-11-22 11:50:00|1089.6|1089.6|1079.4|1078.8|1090.8|1090.6|1076.2|1075.8|310115
1637582100000|2021-11-22 11:55:00|1079.6|1079|1077.6|1076.8|1080.2|1079.8|1076.2|1075.8|134458
1637582400000|2021-11-22 12:00:00|1077.4|1077|1077.4|1077|1078.8|1078.4|1077|1076|122924
1637582700000|2021-11-22 12:05:00|1077.6|1077.2|1078.4|1077.8|1080|1079.6|1077|1076.6|48201
1637583000000|2021-11-22 12:10:00|1078.2|1077.6|1080.6|1080.2|1081.6|1081|1078|1077.6|45667
1637583300000|2021-11-22 12:15:00|1080.4|1080.4|1077.6|1077.4|1080.4|1080.4|1077.6|1077.4|47377
1637583600000|2021-11-22 12:20:00|1077.4|1077.2|1077.6|1077.2|1080.2|1079.8|1077.4|1077.2|42871
1637583900000|2021-11-22 12:25:00|1077.8|1077.4|1078.6|1078.2|1079|1078.6|1077.4|1077.2|40585
1637584200000|2021-11-22 12:30:00|1078.8|1078.4|1080.2|1079.8|1080.6|1080.2|1078.6|1078.2|32595
1637584500000|2021-11-22 12:35:00|1080|1079.6|1075.6|1075.4|1080.2|1079.8|1075.4|1075|131532
1637584800000|2021-11-22 12:40:00|1075.4|1075.2|1076.4|1076|1077.6|1077.2|1075.4|1075|128857
1637585100000|2021-11-22 12:45:00|1076.6|1076.2|1075.2|1074.6|1077.2|1076.8|1074.6|1074.2|48706
1637585400000|2021-11-22 12:50:00|1075|1074.8|1074|1073.8|1075.4|1075.2|1072.4|1072|113638
1637585700000|2021-11-22 12:55:00|1074.2|1073.6|1074.4|1074|1074.4|1074|1072.8|1072.6|35532
1637586000000|2021-11-22 13:00:00|1074.2|1073.8|1075.2|1075|1075.6|1075.2|1073.6|1073.2|25719
1637586300000|2021-11-22 13:05:00|1075|1074.8|1074.2|1073.8|1075.2|1075|1074|1073.8|35342
1637586600000|2021-11-22 13:10:00|1074.4|1074|1073|1072.6|1074.4|1074.2|1072.4|1072|79542
1637586900000|2021-11-22 13:15:00|1073.2|1072.8|1072|1071.6|1074.2|1073.6|1070.6|1070.2|62465
1637587200000|2021-11-22 13:20:00|1072.2|1071.8|1071.2|1070.8|1072.4|1072|1069.6|1069.2|121110
1637587500000|2021-11-22 13:25:00|1071|1070.6|1072.4|1072|1072.4|1072.2|1070.4|1069.8|41211
1637587800000|2021-11-22 13:30:00|1072.6|1072.2|1074.8|1074.2|1075.8|1075.4|1072.6|1072.2|70009
1637588100000|2021-11-22 13:35:00|1075|1074.4|1072.8|1072.6|1075|1074.6|1072.8|1072.2|30800
1637588400000|2021-11-22 13:40:00|1072.6|1072.4|1072.4|1072.2|1074.6|1074.2|1072|1071.6|33860
1637588700000|2021-11-22 13:45:00|1072.6|1072.4|1075.4|1075|1076.6|1076.2|1072.4|1072.2|86875
1637589000000|2021-11-22 13:50:00|1075.6|1075.2|1076.4|1076|1077.2|1076.8|1075|1074.6|33659
1637589300000|2021-11-22 13:55:00|1076.6|1076.2|1076.4|1076.2|1078.4|1078|1076.4|1076|26059
1637589600000|2021-11-22 14:00:00|1076.6|1076|1086|1085.6|1087|1086.6|1076|1075.6|647855
1637589900000|2021-11-22 14:05:00|1085.8|1085.4|1079.8|1079.4|1086.2|1085.6|1079.4|1078.6|68178
1637590200000|2021-11-22 14:10:00|1079.6|1079.2|1079.4|1079|1081|1080.4|1078.8|1078.4|26103
1637590500000|2021-11-22 14:15:00|1079.2|1078.8|1080.8|1080.4|1082.8|1082.4|1079.2|1078.8|52843
1637590800000|2021-11-22 14:20:00|1081|1080.6|1081.6|1081.4|1083|1082.4|1080.8|1080.4|24545
1637591100000|2021-11-22 14:25:00|1081.4|1081.2|1079.8|1079.4|1081.4|1081.2|1078.6|1078.2|124881
1637591400000|2021-11-22 14:30:00|1080|1079.2|1083.6|1083.2|1084.4|1084|1079.6|1079.2|179354
1637591700000|2021-11-22 14:35:00|1083.4|1083|1080.4|1079.8|1086|1085.8|1080|1079.6|91995
1637592000000|2021-11-22 14:40:00|1080.6|1080|1083|1082.4|1083.2|1082.6|1078.2|1077.8|49076
1637592300000|2021-11-22 14:45:00|1082.8|1082.6|1081.4|1081|1083.2|1082.8|1079.6|1079.2|40822
1637592600000|2021-11-22 14:50:00|1081.6|1081.2|1078.8|1078.4|1081.6|1081.4|1078.6|1078.4|69942
1637592900000|2021-11-22 14:55:00|1079|1078.6|1079.8|1079.2|1080|1079.4|1078.2|1077.8|44698
1637593200000|2021-11-22 15:00:00|1079.6|1079.4|1082.2|1081.8|1083.8|1083.4|1079.6|1079|64935
1637593500000|2021-11-22 15:05:00|1082|1081.6|1083.6|1083.4|1084.8|1084.4|1082|1081.6|53560
1637593800000|2021-11-22 15:10:00|1083.8|1083.6|1086|1085.6|1087.8|1087.4|1083.2|1083|102397
1637594100000|2021-11-22 15:15:00|1086.2|1085.8|1088.6|1088.2|1089.2|1088.8|1085|1084.6|82990
1637594400000|2021-11-22 15:20:00|1088.4|1088.4|1089.8|1089.4|1090.8|1090.4|1088.2|1088|77726
1637594700000|2021-11-22 15:25:00|1089.6|1089.2|1085.8|1085.4|1090.2|1089.8|1085.8|1085.4|64726
1637595000000|2021-11-22 15:30:00|1086|1085.6|1086.8|1086.4|1088.2|1087.8|1085.6|1085|46755
1637595300000|2021-11-22 15:35:00|1087|1086.6|1088|1087.8|1089.8|1089.4|1086.8|1086.6|196385
1637595600000|2021-11-22 15:40:00|1088.2|1087.6|1088|1087.8|1089.6|1089.4|1087.6|1087.4|75773
1637595900000|2021-11-22 15:45:00|1088.2|1088|1085.6|1085.2|1088.4|1088.2|1085.4|1085|38835
1637596200000|2021-11-22 15:50:00|1085.4|1085.4|1086.2|1085.8|1087.2|1086.8|1085.4|1085.4|42879
1637596500000|2021-11-22 15:55:00|1086.4|1086|1087.2|1086.8|1087.8|1087.4|1086|1085.8|80789
1637596800000|2021-11-22 16:00:00|1087|1086.6|1088.2|1087.8|1088.4|1088|1086.8|1086.6|49926
1637597100000|2021-11-22 16:05:00|1088|1087.6|1088.4|1088.2|1089.4|1089|1087.6|1087.4|49576
1637597400000|2021-11-22 16:10:00|1088.6|1088.4|1088|1087.6|1089.4|1089|1087.8|1087.6|86883
1637597700000|2021-11-22 16:15:00|1088.2|1087.8|1086.2|1085.8|1088.6|1088.4|1085.4|1085.2|101499
1637598000000|2021-11-22 16:20:00|1086|1086|1087.6|1087.2|1088|1087.8|1086|1086|65431
1637598300000|2021-11-22 16:25:00|1087.4|1087.4|1087|1086.8|1087.6|1087.4|1086.2|1086|69792
1637654400000|2021-11-23 08:00:00|1082|1080.2|1085.4|1084.6|1088|1087.2|1079.2|1078.4|283605
1637654700000|2021-11-23 08:05:00|1085.2|1084.4|1089.2|1088.6|1090|1089.8|1081.4|1080.6|205665
1637655000000|2021-11-23 08:10:00|1089|1088.8|1086.4|1086|1093|1092.4|1085.6|1084.8|125534
1637655300000|2021-11-23 08:15:00|1086.6|1086.2|1086.8|1086.6|1090.8|1090|1085.8|1085.2|146506
1637655600000|2021-11-23 08:20:00|1087|1086.4|1083.6|1083.4|1087.8|1087.4|1082.6|1082.2|97231
1637655900000|2021-11-23 08:25:00|1083.8|1083.2|1086.4|1086|1087.2|1086.8|1083.2|1083|101335
1637656200000|2021-11-23 08:30:00|1086.2|1085.8|1086.4|1086|1088|1087.8|1083.4|1082.8|145412
1637656500000|2021-11-23 08:35:00|1086.2|1085.8|1083.6|1083.2|1087.2|1087|1081.8|1081.4|102612
1637656800000|2021-11-23 08:40:00|1083.4|1083|1085.6|1085.4|1085.6|1085.4|1082.2|1081.8|147756
1637657100000|2021-11-23 08:45:00|1085.4|1085.2|1081.2|1080.6|1086.8|1086.6|1080.2|1080|110758
1637657400000|2021-11-23 08:50:00|1081.4|1080.8|1084.8|1084.2|1085|1084.8|1080.8|1080.4|55607
1637657700000|2021-11-23 08:55:00|1084.6|1084|1082.8|1082.2|1084.8|1084|1080.6|1080.4|105773
1637658000000|2021-11-23 09:00:00|1083|1082.4|1083.8|1083.4|1084.2|1084|1081.6|1081.4|127990
1637658300000|2021-11-23 09:05:00|1083.6|1083.2|1081|1080.6|1083.6|1083.2|1079.6|1079.2|48135
1637658600000|2021-11-23 09:10:00|1081.2|1080.8|1083.4|1083|1083.4|1083|1079.6|1079.4|78797
1637658900000|2021-11-23 09:15:00|1083.2|1083.2|1086.2|1085.8|1086.4|1086|1082|1081.6|65511
1637659200000|2021-11-23 09:20:00|1086.4|1086|1088.6|1088.2|1088.8|1088.4|1084.6|1084.2|70452
1637659500000|2021-11-23 09:25:00|1088.4|1088|1090.8|1090.2|1091|1090.8|1088.4|1088|87083
1637659800000|2021-11-23 09:30:00|1091|1090.4|1091|1090.8|1092.4|1092|1089|1088.8|120617
1637660100000|2021-11-23 09:35:00|1091.2|1091|1094.8|1094.4|1095|1094.8|1090.8|1090.4|312322
1637660400000|2021-11-23 09:40:00|1095|1094.6|1095.2|1094.8|1096.8|1096.6|1094.8|1094.4|142549
1637660700000|2021-11-23 09:45:00|1095.4|1095|1095|1094.6|1095.8|1095.4|1093.6|1093.2|56692
1637661000000|2021-11-23 09:50:00|1095.2|1094.8|1093.6|1093.2|1095.6|1095.2|1092.4|1092.2|75739
1637661300000|2021-11-23 09:55:00|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1091.8|1091.4|38275
1637661600000|2021-11-23 10:00:00|1093.6|1093.6|1094.2|1094|1094.2|1094|1092.6|1092.2|48293
1637661900000|2021-11-23 10:05:00|1094.4|1094.2|1092.4|1092|1095|1094.6|1092|1091.8|65838
1637662200000|2021-11-23 10:10:00|1092.6|1092.2|1093.8|1093.4|1095.4|1095.2|1092.6|1092|144063
1637662500000|2021-11-23 10:15:00|1094|1093.6|1095.4|1095|1095.8|1095.4|1093.4|1093|72747
1637662800000|2021-11-23 10:20:00|1095.6|1095.2|1093.8|1093.6|1096|1095.6|1093.4|1093|36780
1637663100000|2021-11-23 10:25:00|1093.6|1093.4|1094.4|1094|1095.2|1095|1093.6|1093.4|33127
1637663400000|2021-11-23 10:30:00|1094.2|1094.2|1094.4|1094|1094.6|1094.2|1093.4|1093|15310
1637663700000|2021-11-23 10:35:00|1094.2|1094.2|1093.8|1093.4|1095.4|1095.2|1093.4|1093|34871
1637664000000|2021-11-23 10:40:00|1094|1093.6|1095.6|1095.2|1095.8|1095.4|1093.4|1093|53098
1637664300000|2021-11-23 10:45:00|1095.4|1095|1095.2|1094.8|1095.4|1095|1094|1093.6|29310
1637664600000|2021-11-23 10:50:00|1095.4|1095|1095.8|1095.4|1097.4|1097.2|1095|1094.8|93937
1637664900000|2021-11-23 10:55:00|1096|1095.6|1096|1095.6|1096.4|1096.2|1095|1094.6|37418
1637665200000|2021-11-23 11:00:00|1095.8|1095.8|1099|1098.8|1100|1099.8|1095.8|1095.8|164902
1637665500000|2021-11-23 11:05:00|1098.8|1098.6|1096.8|1096.2|1099.8|1099.6|1096.6|1096.2|31297
1637665800000|2021-11-23 11:10:00|1096.6|1096|1092.8|1092.4|1096.6|1096.2|1092.6|1092.4|41548
1637666100000|2021-11-23 11:15:00|1093|1092.6|1093|1092.6|1093|1092.6|1091.2|1090.8|30638
1637666400000|2021-11-23 11:20:00|1092.8|1092.4|1095|1094.6|1095.8|1095.4|1092.6|1092.2|90824
1637666700000|2021-11-23 11:25:00|1095.2|1094.8|1094.4|1094|1096|1095.6|1094|1093.6|33587
1637667000000|2021-11-23 11:30:00|1094.6|1094.2|1095.4|1095.2|1096.2|1095.8|1093.8|1093.4|24784
1637667300000|2021-11-23 11:35:00|1095.6|1095.4|1099.6|1099.4|1099.6|1099.4|1095.6|1095.4|131759
1637667600000|2021-11-23 11:40:00|1099.8|1099.2|1100|1099.8|1100.8|1100.4|1099.2|1098.8|101212
1637667900000|2021-11-23 11:45:00|1100.2|1100|1101.8|1101.4|1102|1101.8|1099.2|1099|80196
1637668200000|2021-11-23 11:50:00|1102|1101.6|1103.4|1103|1104.4|1104.2|1102|1101.6|62616
1637668500000|2021-11-23 11:55:00|1103.2|1103.2|1103.8|1103.4|1104.2|1103.8|1102.4|1102.2|40022
1637668800000|2021-11-23 12:00:00|1103.4|1102.2|1103.4|1102.8|1105|1104.2|1102.8|1102.2|67074
1637669100000|2021-11-23 12:05:00|1103.6|1103|1104|1103.6|1104.8|1104.4|1103.4|1103|43378
1637669400000|2021-11-23 12:10:00|1103.8|1103.4|1104.2|1103.8|1104.4|1104.2|1102.6|1102.2|21600
1637669700000|2021-11-23 12:15:00|1104|1103.6|1105.8|1105.4|1107|1106.6|1103.8|1103.4|67964
1637670000000|2021-11-23 12:20:00|1106|1105.6|1109|1108.6|1109.2|1109|1106|1105.6|71091
1637670300000|2021-11-23 12:25:00|1108.8|1108.4|1108.2|1107.8|1109.8|1109.6|1107.8|1107.4|158697
1637670600000|2021-11-23 12:30:00|1108.4|1108|1109.2|1109|1110.4|1110.2|1107.2|1106.8|91296
1637670900000|2021-11-23 12:35:00|1109|1108.8|1108.6|1108.2|1109.8|1109.4|1108|1107.8|54842
1637671200000|2021-11-23 12:40:00|1108.8|1108.4|1109.8|1109.6|1110.2|1110|1108.8|1108.2|49708
1637671500000|2021-11-23 12:45:00|1109.6|1109.4|1109.6|1109.4|1110.6|1110.4|1109.2|1109|28755
1637671800000|2021-11-23 12:50:00|1109.8|1109.6|1111.6|1111.2|1112|1111.8|1109.8|1109.4|100532
1637672100000|2021-11-23 12:55:00|1111.4|1111.4|1111.4|1111|1113|1112.8|1110.6|1110.4|93869
1637672400000|2021-11-23 13:00:00|1111.2|1111.2|1111.8|1111.6|1113|1112.6|1111.2|1110.8|43644
1637672700000|2021-11-23 13:05:00|1111.6|1111.4|1111.2|1110.8|1113.4|1113.2|1111|1110.6|55699
1637673000000|2021-11-23 13:10:00|1111.4|1111|1110.2|1109.8|1111.8|1111.6|1109.8|1109.4|25871
1637673300000|2021-11-23 13:15:00|1110|1110|1111|1110.8|1111.6|1111.4|1110|1109.8|24982
1637673600000|2021-11-23 13:20:00|1110.8|1110.6|1109.6|1109.2|1111.6|1111.2|1108.4|1108|61539
1637673900000|2021-11-23 13:25:00|1109.8|1109.4|1108.2|1107.8|1110|1109.6|1107|1106.6|91663
1637674200000|2021-11-23 13:30:00|1108|1107.6|1108.8|1108.2|1109.4|1109|1107|1106.8|60275
1637674500000|2021-11-23 13:35:00|1108.6|1108|1109.8|1109.6|1110|1109.8|1108.2|1107.8|21244
1637674800000|2021-11-23 13:40:00|1110|1109.8|1109.6|1109.2|1110.6|1110.4|1109.4|1109|33345
1637675100000|2021-11-23 13:45:00|1109.4|1109.4|1109.4|1109.2|1110.2|1110|1108.8|1108.4|38739
1637675400000|2021-11-23 13:50:00|1109.6|1109.4|1111.4|1111|1111.6|1111.2|1109|1108.6|60347
1637675700000|2021-11-23 13:55:00|1111.2|1110.8|1111.4|1111|1112|1111.8|1110.2|1110|27541
1637676000000|2021-11-23 14:00:00|1111.6|1111.2|1112|1111.6|1112|1111.8|1111.2|1111|25764
1637676300000|2021-11-23 14:05:00|1111.8|1111.8|1113.2|1113|1114.4|1114|1111.8|1111.6|142035
1637676600000|2021-11-23 14:10:00|1113.4|1113.2|1113.8|1113.4|1114.2|1114|1112.8|1112.4|40215
1637676900000|2021-11-23 14:15:00|1114|1113.6|1113.6|1113.4|1114.8|1114.6|1113.4|1113|52511
1637677200000|2021-11-23 14:20:00|1113.8|1113.6|1114.8|1114.6|1115|1114.6|1112.8|1112.4|25696
1637677500000|2021-11-23 14:25:00|1115|1114.4|1115.2|1115|1116|1115.6|1114.4|1114.2|69191
1637677800000|2021-11-23 14:30:00|1115|1114.8|1112.8|1112.4|1118.6|1118.2|1112.2|1111.8|226403
1637678100000|2021-11-23 14:35:00|1112.6|1112.6|1115.4|1114.8|1116|1115.8|1110.6|1110.4|151779
1637678400000|2021-11-23 14:40:00|1115.2|1115|1118.4|1118|1119|1118.6|1115.2|1115|106077
1637678700000|2021-11-23 14:45:00|1118.2|1117.8|1115.4|1115.2|1118.8|1118.4|1114.2|1114|76429
1637679000000|2021-11-23 14:50:00|1115.6|1115.4|1116.6|1116.2|1117|1116.8|1114.6|1114.4|58712
1637679300000|2021-11-23 14:55:00|1116.8|1116.4|1114.2|1113.8|1117|1116.8|1113.8|1113.4|70425
1637679600000|2021-11-23 15:00:00|1114.4|1114|1114.6|1114.2|1115.2|1114.8|1111.4|1111.2|94657
1637679900000|2021-11-23 15:05:00|1114.4|1114|1114.6|1114.4|1115.6|1115.2|1112.4|1112|98822
1637680200000|2021-11-23 15:10:00|1114.8|1114.2|1114.2|1113.8|1116|1115.8|1113.6|1113.2|91399
1637680500000|2021-11-23 15:15:00|1114.4|1114|1116.2|1115.6|1116.6|1116.4|1114.2|1114|97208
1637680800000|2021-11-23 15:20:00|1116.4|1115.8|1116.6|1116.2|1117.8|1117.4|1115.2|1115|90486
1637681100000|2021-11-23 15:25:00|1116.4|1116|1116.4|1116|1118|1117.8|1114.2|1113.8|93763
1637681400000|2021-11-23 15:30:00|1116.2|1115.8|1113.6|1113.2|1116.2|1115.8|1112.6|1112.4|77050
1637681700000|2021-11-23 15:35:00|1113.8|1113.4|1110.4|1110.2|1113.8|1113.4|1110.2|1109.8|55468
1637682000000|2021-11-23 15:40:00|1110.6|1110|1110.6|1110.2|1113.2|1113|1109.8|1109.6|144563
1637682300000|2021-11-23 15:45:00|1110.4|1110|1112.2|1111.8|1112.2|1112|1109.2|1108.8|111232
1637682600000|2021-11-23 15:50:00|1112|1111.6|1111.8|1111.4|1112.6|1112.2|1110|1109.6|161421
1637682900000|2021-11-23 15:55:00|1111.6|1111.6|1110.2|1109.8|1112.6|1112.2|1109.8|1109.4|85126
1637683200000|2021-11-23 16:00:00|1110.4|1110|1109.8|1109.4|1111.2|1111|1108.4|1108.2|146493
1637683500000|2021-11-23 16:05:00|1109.6|1109.6|1110.4|1110.2|1111|1110.8|1108.6|1108.2|97849
1637683800000|2021-11-23 16:10:00|1110.2|1110|1111|1110.6|1112|1111.8|1110.2|1110|51342
1637684100000|2021-11-23 16:15:00|1110.8|1110.8|1111.4|1111|1112|1111.8|1110.4|1110.2|88353
1637684400000|2021-11-23 16:20:00|1111.2|1110.8|1113|1112.8|1113|1112.8|1111|1110.8|140062
1637684700000|2021-11-23 16:25:00|1112.8|1112.6|1111.4|1111|1113|1112.6|1111.2|1110.8|104412
1637740800000|2021-11-24 08:00:00|1114.8|1108.4|1118|1117.4|1119.8|1119.4|1110|1108.4|342055
1637741100000|2021-11-24 08:05:00|1117.8|1117.6|1119|1118.6|1119.6|1119|1114.8|1114|130451
1637741400000|2021-11-24 08:10:00|1119.2|1118.8|1119.6|1118.8|1121|1120.8|1117.4|1117|144930
1637741700000|2021-11-24 08:15:00|1119.4|1119|1123.6|1123.2|1123.8|1123.4|1118.6|1118.2|122798
1637742000000|2021-11-24 08:20:00|1123.4|1123|1121.8|1121.4|1123.8|1123.6|1121.2|1120.8|87349
1637742300000|2021-11-24 08:25:00|1121.6|1121.6|1123|1122.6|1123.6|1123.2|1120.4|1120|49184
1637742600000|2021-11-24 08:30:00|1122.8|1122.4|1127.8|1127.4|1128.6|1128.4|1122.2|1121.8|131959
1637742900000|2021-11-24 08:35:00|1128|1127.2|1126.2|1125.8|1128|1127.2|1124.8|1124.4|151204
1637743200000|2021-11-24 08:40:00|1126|1125.6|1130|1129.6|1130.4|1130|1125.4|1125.2|85837
1637743500000|2021-11-24 08:45:00|1129.6|1129.2|1131.8|1131.2|1132.8|1132.2|1129.2|1128.8|56840
1637743800000|2021-11-24 08:50:00|1131.6|1131|1131|1130.6|1132.8|1132.4|1130.2|1129.4|21363
1637744100000|2021-11-24 08:55:00|1131.4|1130.4|1132.6|1132|1133.6|1133|1131|1130.4|28791
1637744400000|2021-11-24 09:00:00|1132.2|1131.6|1130.8|1130.4|1133|1132.4|1129.4|1128.8|26390
1637744700000|2021-11-24 09:05:00|1131.2|1130.6|1131.2|1130.6|1132|1131.4|1131|1130.6|6156
1637745000000|2021-11-24 09:10:00|1132.6|1131.8|1133.2|1132.8|1133.8|1133.4|1131.4|1131|47810
1637745300000|2021-11-24 09:15:00|1133.4|1133|1131.6|1131.2|1133.4|1133.2|1131|1130.6|40251
1637745600000|2021-11-24 09:20:00|1131.8|1131.4|1133.6|1133.2|1133.6|1133.4|1131.6|1131|20902
1637745900000|2021-11-24 09:25:00|1133.8|1133.4|1135|1134.6|1135.2|1135|1131.6|1131.4|219771
1637746200000|2021-11-24 09:30:00|1134.6|1134.4|1138.6|1138.4|1138.8|1138.6|1134|1133.8|158239
1637746500000|2021-11-24 09:35:00|1138.4|1138.2|1138.8|1138.4|1139|1138.8|1138|1137.6|105256
1637746800000|2021-11-24 09:40:00|1138.6|1138.2|1138|1137.6|1141|1140.6|1136.2|1135.6|379787
1637747100000|2021-11-24 09:45:00|1137.8|1137.4|1142.6|1142.2|1142.8|1142.4|1136.2|1136|358307
1637747400000|2021-11-24 09:50:00|1142.4|1142|1131.4|1130.8|1143.2|1142.6|1130.6|1130.4|350643
1637747700000|2021-11-24 09:55:00|1131.6|1131|1136.2|1135.2|1137.2|1136.4|1129|1128.4|234395
1637748000000|2021-11-24 10:00:00|1136|1135|1134.4|1134|1136.8|1136|1132.4|1132|187015
1637748300000|2021-11-24 10:05:00|1134.6|1134.2|1135.2|1135|1137.2|1136.8|1134.2|1133.6|173959
1637748600000|2021-11-24 10:10:00|1135|1134.8|1134.2|1134|1135.2|1135|1131.4|1130.8|218867
1637748900000|2021-11-24 10:15:00|1134.4|1134.2|1135.6|1135|1137|1136.4|1134.2|1134|183132
1637749200000|2021-11-24 10:20:00|1135.8|1135.2|1134.6|1134.4|1136.6|1136|1133.4|1133|81569
1637749500000|2021-11-24 10:25:00|1134.4|1134.2|1134.2|1133.8|1135|1134.8|1132|1131.8|108444
1637749800000|2021-11-24 10:30:00|1134.4|1134|1132.8|1132.6|1134.6|1134.2|1132.8|1132.6|55793
1637750100000|2021-11-24 10:35:00|1133|1132.8|1133|1132.6|1133.4|1133.2|1131.4|1131|35308
1637750400000|2021-11-24 10:40:00|1132.8|1132.4|1135.4|1135|1135.6|1135.2|1132.4|1132.2|56708
1637750700000|2021-11-24 10:45:00|1135.6|1135.2|1135|1134.8|1137|1136.6|1134.6|1134.2|84081
1637751000000|2021-11-24 10:50:00|1135.2|1135|1134.8|1134.2|1135.6|1135.4|1133.4|1133|113700
1637751300000|2021-11-24 10:55:00|1134.6|1134|1133.8|1133.4|1135|1134.8|1133|1132.6|116060
1637751600000|2021-11-24 11:00:00|1134|1133.8|1134.2|1133.8|1134.8|1134.4|1133|1132.6|60128
1637751900000|2021-11-24 11:05:00|1134|1134|1134.8|1134.2|1135|1134.8|1133.6|1133.2|95043
1637752200000|2021-11-24 11:10:00|1134.6|1134|1134.4|1134.2|1135|1134.8|1132|1131.8|60753
1637752500000|2021-11-24 11:15:00|1134.2|1134|1139.2|1138.8|1139.2|1139|1134|1133.6|98591
1637752800000|2021-11-24 11:20:00|1139|1138.6|1137.2|1136.8|1139.2|1138.6|1136|1135.6|74553
1637753100000|2021-11-24 11:25:00|1137|1136.6|1138|1137.4|1138.4|1138.2|1136.6|1136.4|71504
1637753400000|2021-11-24 11:30:00|1137.8|1137.6|1138|1137.6|1140|1139.6|1137|1136.8|37752
1637753700000|2021-11-24 11:35:00|1138.2|1137.8|1139.6|1139.4|1139.8|1139.4|1137.8|1137.6|51200
1637754000000|2021-11-24 11:40:00|1139.4|1139.2|1141.8|1141.4|1142.6|1142.4|1139.4|1139.2|215952
1637754300000|2021-11-24 11:45:00|1141.6|1141.2|1144.4|1144|1144.6|1144.2|1141|1140.8|132433
1637754600000|2021-11-24 11:50:00|1144.2|1143.8|1144.2|1144|1144.4|1144.2|1142|1141.4|99146
1637754900000|2021-11-24 11:55:00|1144|1143.8|1147.6|1147.2|1147.8|1147.6|1143.4|1143|157098
1637755200000|2021-11-24 12:00:00|1147.4|1147|1147.4|1147.2|1149.8|1149.6|1146.4|1146.2|184746
1637755500000|2021-11-24 12:05:00|1147.2|1147|1147.8|1147.2|1148.8|1148.2|1146|1145.6|84027
1637755800000|2021-11-24 12:10:00|1147.6|1147|1148.2|1148|1149|1148.8|1147.2|1146.8|93885
1637756100000|2021-11-24 12:15:00|1148|1147.8|1149.6|1149.2|1149.8|1149.6|1146.6|1146.4|117275
1637756400000|2021-11-24 12:20:00|1149.4|1149|1150.4|1150.2|1152.2|1152|1149.2|1149|169351
1637756700000|2021-11-24 12:25:00|1150.6|1150|1145.8|1145.4|1150.6|1150.2|1145.6|1145.4|162141
1637757000000|2021-11-24 12:30:00|1146|1145.6|1148.6|1148.2|1149|1148.8|1146|1145.6|115264
1637757300000|2021-11-24 12:35:00|1148.8|1148.4|1151.6|1151.2|1151.6|1151.2|1148.8|1148.2|57184
1637757600000|2021-11-24 12:40:00|1151.8|1151.4|1150.4|1150|1152.6|1152|1150|1149.8|79637
1637757900000|2021-11-24 12:45:00|1150.2|1150.2|1148|1147.8|1151.6|1151.2|1148|1147.8|66405
1637758200000|2021-11-24 12:50:00|1148.2|1148|1149.2|1149|1149.8|1149.4|1147.6|1147.2|88869
1637758500000|2021-11-24 12:55:00|1149.4|1149.2|1150.6|1150.2|1151|1150.6|1149.2|1148.8|57334
1637758800000|2021-11-24 13:00:00|1150.4|1150.4|1153.4|1153|1153.4|1153.2|1150.4|1150|127043
1637759100000|2021-11-24 13:05:00|1153.2|1152.8|1152.8|1152.4|1154|1153.8|1152|1151.8|79380
1637759400000|2021-11-24 13:10:00|1153|1152.6|1154.2|1154|1155|1154.6|1152.8|1152.4|116463
1637759700000|2021-11-24 13:15:00|1154.4|1153.8|1150.2|1149.6|1154.4|1154|1148.6|1148.2|339966
1637760000000|2021-11-24 13:20:00|1150.4|1149.8|1153.2|1153|1153.6|1153.4|1150|1149.6|55114
1637760300000|2021-11-24 13:25:00|1153.4|1153.2|1153.8|1153.4|1154|1153.6|1153|1152.6|80577
1637760600000|2021-11-24 13:30:00|1153.6|1153.2|1148.4|1147.8|1153.8|1153.4|1146.4|1146|101443
1637760900000|2021-11-24 13:35:00|1148.6|1148|1147.8|1147.2|1149.8|1149.2|1147.6|1147.2|29720
1637761200000|2021-11-24 13:40:00|1147.6|1147.4|1146.8|1146.4|1148.4|1148|1145.2|1145|43637
1637761500000|2021-11-24 13:45:00|1147|1146.6|1145.6|1145.4|1147.2|1147|1145.4|1145|34369
1637761800000|2021-11-24 13:50:00|1145.4|1145.2|1144|1143.4|1145.6|1145.2|1142|1141.4|152315
1637762100000|2021-11-24 13:55:00|1143.8|1143.2|1140.8|1140.2|1144.2|1143.6|1140.2|1140|143870
1637762400000|2021-11-24 14:00:00|1140.6|1140.4|1139|1138.4|1140.8|1140.6|1137.8|1137.4|91330
1637762700000|2021-11-24 14:05:00|1138.8|1138.6|1138.6|1138|1139|1138.6|1137|1136.8|35945
1637763000000|2021-11-24 14:10:00|1138.4|1138.2|1136.6|1136.2|1139.8|1139.6|1136.4|1136|66464
1637763300000|2021-11-24 14:15:00|1136.4|1136|1135.2|1134.4|1136.6|1136.2|1132|1131.4|290897
1637763600000|2021-11-24 14:20:00|1135.4|1134.6|1140.2|1140|1140.6|1140.4|1134.2|1134|107831
1637763900000|2021-11-24 14:25:00|1140.4|1140.2|1138.6|1138|1140.4|1140.2|1136.4|1136|46354
1637764200000|2021-11-24 14:30:00|1138.4|1138.2|1137.8|1137.2|1139|1138.6|1135.8|1135.4|430949
1637764500000|2021-11-24 14:35:00|1137.6|1137.4|1140|1139.6|1142|1141.8|1135|1134.8|415361
1637764800000|2021-11-24 14:40:00|1139.8|1139.4|1140.2|1139.6|1141|1140.6|1136.6|1136|176375
1637765100000|2021-11-24 14:45:00|1140.4|1139.8|1137.6|1137.2|1141.4|1141|1137.6|1137.2|121415
1637765400000|2021-11-24 14:50:00|1137.8|1137.4|1137.8|1137.4|1139.4|1139.2|1137|1136.6|143500
1637765700000|2021-11-24 14:55:00|1138|1137.6|1140.4|1139.8|1140.4|1140|1137.8|1137.4|84341
1637766000000|2021-11-24 15:00:00|1140.2|1139.6|1137.4|1137|1140.8|1140.4|1136.2|1136|112877
1637766300000|2021-11-24 15:05:00|1137.6|1137.2|1139.2|1139|1139.8|1139.6|1137.2|1136.8|173673
1637766600000|2021-11-24 15:10:00|1139.4|1139.2|1140.2|1139.8|1141.6|1141.4|1139|1138.6|82111
1637766900000|2021-11-24 15:15:00|1140|1139.6|1142.8|1142.4|1143.8|1143.6|1139.6|1139.2|61541
1637767200000|2021-11-24 15:20:00|1143|1142.6|1140.8|1140.6|1144.6|1144.2|1140.8|1140.4|78986
1637767500000|2021-11-24 15:25:00|1140.6|1140.4|1139.4|1139|1141|1140.6|1138.8|1138.6|75299
1637767800000|2021-11-24 15:30:00|1139.6|1139.2|1140.6|1140.2|1141|1140.6|1138.2|1137.8|121249
1637768100000|2021-11-24 15:35:00|1140.4|1140|1139.2|1138.8|1140.6|1140.2|1138.4|1138|65775
1637768400000|2021-11-24 15:40:00|1139|1138.6|1140.2|1139.8|1140.2|1140|1137.8|1137.6|126990
1637768700000|2021-11-24 15:45:00|1140.4|1140|1140.2|1140|1140.6|1140.2|1138.8|1138.6|107943
1637769000000|2021-11-24 15:50:00|1140.4|1140.2|1140.4|1140|1142.6|1142.2|1139.8|1139.4|89711
1637769300000|2021-11-24 15:55:00|1140.2|1140.2|1142.2|1141.8|1143.2|1142.8|1140|1139.6|64975
1637769600000|2021-11-24 16:00:00|1142|1142|1143.6|1143|1144.4|1144|1142|1141.8|99628
1637769900000|2021-11-24 16:05:00|1143.4|1142.8|1144.4|1144.2|1145|1144.8|1143|1142.6|102842
1637770200000|2021-11-24 16:10:00|1144.6|1144.4|1141.6|1141.2|1144.8|1144.4|1141.2|1140.8|94563
1637770500000|2021-11-24 16:15:00|1141.4|1141.4|1143.2|1142.6|1143.6|1143.2|1141.2|1141|101586
1637770800000|2021-11-24 16:20:00|1143|1142.8|1141.4|1141|1143.4|1143.2|1140.6|1140.4|170940
1637771100000|2021-11-24 16:25:00|1141.2|1141.2|1143|1142.6|1143|1142.8|1141|1140.6|121812
1637827200000|2021-11-25 08:00:00|1146.8|1146.4|1149.2|1148.6|1149.8|1149|1143.4|1142|154504
1637827500000|2021-11-25 08:05:00|1149.4|1148.8|1154.4|1153.8|1154.8|1154.6|1146.8|1146.2|146146
1637827800000|2021-11-25 08:10:00|1154.2|1153.6|1152.8|1152|1154.8|1154.4|1151.6|1151.2|206128
1637828100000|2021-11-25 08:15:00|1153|1152.2|1149|1148.6|1153.4|1153|1147.6|1146.8|115476
1637828400000|2021-11-25 08:20:00|1149.2|1148.4|1147.6|1147|1150|1149.8|1146.8|1146.4|62086
1637828700000|2021-11-25 08:25:00|1147.4|1147.2|1145.8|1145.4|1148.6|1148|1144.6|1144.2|137464
1637829000000|2021-11-25 08:30:00|1145.6|1145.2|1146.2|1145.8|1146.4|1146.2|1142.4|1141.8|66192
1637829300000|2021-11-25 08:35:00|1146.4|1146|1147|1146.6|1147.4|1147|1145.8|1145.4|54209
1637829600000|2021-11-25 08:40:00|1147.2|1146.8|1145.8|1145.4|1147.6|1147.2|1144|1143.4|80416
1637829900000|2021-11-25 08:45:00|1146|1145.2|1144.8|1144.4|1146|1145.2|1143.6|1143.2|34767
1637830200000|2021-11-25 08:50:00|1144.6|1144.6|1144.4|1144|1145.8|1145.6|1144.2|1143.8|46740
1637830500000|2021-11-25 08:55:00|1144.6|1144.2|1146.2|1145.8|1146.4|1146.2|1144.2|1144|65074
1637830800000|2021-11-25 09:00:00|1146.4|1146|1149|1148.4|1150|1149.6|1146|1145.8|112100
1637831100000|2021-11-25 09:05:00|1148.8|1148.6|1148.8|1148.6|1149|1148.6|1147.4|1146.8|15328
1637831400000|2021-11-25 09:10:00|1148.6|1148.4|1148|1147.4|1149|1148.8|1146.6|1146.4|66648
1637831700000|2021-11-25 09:15:00|1147.8|1147.6|1148|1147.6|1148.4|1148|1147.2|1147|44544
1637832000000|2021-11-25 09:20:00|1148.2|1147.8|1145|1144.6|1149.6|1149.2|1145|1144.6|89503
1637832300000|2021-11-25 09:25:00|1144.8|1144.8|1146.4|1146|1146.6|1146.2|1144.4|1144|63503
1637832600000|2021-11-25 09:30:00|1146.6|1146.2|1149.8|1149.4|1150.4|1150.2|1146.6|1146.2|94616
1637832900000|2021-11-25 09:35:00|1150|1149.6|1152.2|1151.6|1152.6|1152.2|1148.8|1148.4|182162
1637833200000|2021-11-25 09:40:00|1152|1151.8|1150|1149.4|1152.2|1152|1149.6|1149.2|111424
1637833500000|2021-11-25 09:45:00|1149.8|1149.6|1152.2|1151.8|1152.4|1152|1149.4|1149|76565
1637833800000|2021-11-25 09:50:00|1152.4|1152|1153.8|1153.4|1154.4|1154.2|1152.2|1151.8|115358
1637834100000|2021-11-25 09:55:00|1154|1153.2|1152.6|1152.2|1154|1153.6|1151.6|1151.2|25916
1637834400000|2021-11-25 10:00:00|1152.8|1152.4|1151.2|1150.8|1153.2|1152.8|1149.6|1149.2|88385
1637834700000|2021-11-25 10:05:00|1151|1150.6|1150.8|1150.4|1152.2|1152|1150.2|1150|32811
1637835000000|2021-11-25 10:10:00|1150.6|1150.2|1150|1149.6|1150.6|1150.4|1149|1148.8|28618
1637835300000|2021-11-25 10:15:00|1150.2|1149.8|1152.2|1151.8|1152.4|1152|1150|1149.6|56953
1637835600000|2021-11-25 10:20:00|1152|1152|1152.4|1152|1153|1152.8|1151.2|1150.8|61186
1637835900000|2021-11-25 10:25:00|1152.2|1151.8|1153.2|1153|1153.8|1153.4|1151.8|1151.4|31726
1637836200000|2021-11-25 10:30:00|1153.4|1152.8|1154|1153.6|1154.2|1154|1152.4|1152|56592
1637836500000|2021-11-25 10:35:00|1154.2|1153.8|1152.8|1152.4|1154.6|1154.4|1152.6|1152.2|34156
1637836800000|2021-11-25 10:40:00|1153|1152.6|1153.2|1152.8|1153.6|1153.4|1152.4|1152.2|20752
1637837100000|2021-11-25 10:45:00|1153|1152.6|1155.2|1154.8|1156|1155.6|1152.6|1152.2|114871
1637837400000|2021-11-25 10:50:00|1155|1154.6|1156|1155.6|1156|1155.8|1154.4|1154.2|46724
1637837700000|2021-11-25 10:55:00|1155.8|1155.4|1157|1156.6|1157.2|1157|1155.6|1155.2|107564
1637838000000|2021-11-25 11:00:00|1156.8|1156.4|1157.4|1157|1157.4|1157.2|1155.8|1155.4|46998
1637838300000|2021-11-25 11:05:00|1157.2|1156.8|1155.6|1155.2|1157.4|1156.8|1155.4|1155|32025
1637838600000|2021-11-25 11:10:00|1155.4|1155|1153.6|1153|1155.6|1155.4|1153|1152.8|66313
1637838900000|2021-11-25 11:15:00|1153.4|1152.8|1154|1153.4|1155.2|1155|1152.6|1152.2|66923
1637839200000|2021-11-25 11:20:00|1153.8|1153.6|1154|1153.6|1154.4|1154|1153.4|1153|11534
1637839500000|2021-11-25 11:25:00|1153.8|1153.4|1154.2|1153.8|1155.2|1155|1153.6|1153.2|23925
1637839800000|2021-11-25 11:30:00|1154.4|1154|1153.4|1153|1154.8|1154.6|1153.2|1152.8|11466
1637840100000|2021-11-25 11:35:00|1153.2|1153.2|1153|1152.8|1153.4|1153.2|1152.4|1152|16630
1637840400000|2021-11-25 11:40:00|1153.2|1153|1153.2|1152.8|1153.8|1153.4|1152.4|1152|33454
1637840700000|2021-11-25 11:45:00|1153|1152.6|1153.2|1152.8|1153.6|1153.2|1151.2|1150.8|37631
1637841000000|2021-11-25 11:50:00|1153.4|1153|1152.6|1152.2|1153.6|1153.2|1152.2|1151.8|15296
1637841300000|2021-11-25 11:55:00|1152.4|1152|1151.2|1150.8|1152.6|1152|1151.2|1150.8|29516
1637841600000|2021-11-25 12:00:00|1151.4|1151|1152.8|1152.4|1152.8|1152.6|1151|1150.8|21573
1637841900000|2021-11-25 12:05:00|1153|1152.6|1150.8|1150.4|1153|1152.6|1150.8|1150.4|7689
1637842200000|2021-11-25 12:10:00|1151|1150.6|1147.8|1147.4|1151.2|1150.8|1147.6|1147.2|46530
1637842500000|2021-11-25 12:15:00|1148|1147.6|1147.2|1147|1148.8|1148.6|1147.2|1146.8|59508
1637842800000|2021-11-25 12:20:00|1147.4|1146.8|1147|1146.6|1148|1147.6|1146.6|1146.4|64331
1637843100000|2021-11-25 12:25:00|1147.2|1146.8|1146.8|1146.4|1147.8|1147.4|1146.4|1146.2|9922
1637843400000|2021-11-25 12:30:00|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1144.4|1144|196586
1637843700000|2021-11-25 12:35:00|1146.4|1145.6|1144|1143.4|1146.8|1146.4|1143.6|1143.2|66630
1637844000000|2021-11-25 12:40:00|1143.8|1143.6|1144.2|1144|1145|1144.8|1143.8|1143.6|51709
1637844300000|2021-11-25 12:45:00|1144|1143.8|1143.4|1143.2|1144.4|1144.2|1143.4|1143.2|37387
1637844600000|2021-11-25 12:50:00|1143.6|1143.4|1144|1143.4|1144.2|1144|1142.4|1142|38303
1637844900000|2021-11-25 12:55:00|1143.8|1143.6|1142.2|1142|1144|1143.8|1141.8|1141.4|88486
1637845200000|2021-11-25 13:00:00|1142|1141.8|1144.6|1144.2|1145|1144.6|1140.6|1140.2|228389
1637845500000|2021-11-25 13:05:00|1144.4|1144|1142.6|1142.2|1144.6|1144.4|1142|1141.6|41180
1637845800000|2021-11-25 13:10:00|1142.4|1142|1142.6|1142.2|1143.4|1143.2|1142|1141.8|29455
1637846100000|2021-11-25 13:15:00|1142.4|1142.4|1142.4|1142|1143.4|1143.2|1142|1141.6|31424
1637846400000|2021-11-25 13:20:00|1142.2|1142.2|1142.4|1142|1142.6|1142.4|1142|1141.6|27455
1637846700000|2021-11-25 13:25:00|1142.2|1142.2|1144.8|1144.4|1144.8|1144.4|1142.2|1142|24049
1637847000000|2021-11-25 13:30:00|1144.6|1144.2|1143.8|1143.4|1144.8|1144.4|1143.4|1143|20639
1637847300000|2021-11-25 13:35:00|1143.6|1143.2|1143|1142.6|1144|1143.6|1142.8|1142.4|62705
1637847600000|2021-11-25 13:40:00|1142.8|1142.4|1142.8|1142.6|1143.4|1143|1142.4|1142|12397
1637847900000|2021-11-25 13:45:00|1142.6|1142.4|1142.6|1142.4|1143.2|1142.8|1142.4|1142.2|34690
1637848200000|2021-11-25 13:50:00|1142.8|1142.6|1142.4|1142.2|1143.4|1143|1141.8|1141.6|111378
1637848500000|2021-11-25 13:55:00|1142.6|1142.4|1145|1144.6|1145.4|1145.2|1142.6|1142.2|34157
1637848800000|2021-11-25 14:00:00|1144.8|1144.4|1143.4|1143.2|1144.8|1144.4|1142.8|1142.4|48747
1637849100000|2021-11-25 14:05:00|1143.6|1143.4|1145|1144.6|1145|1144.6|1143|1142.6|31950
1637849400000|2021-11-25 14:10:00|1145.2|1144.8|1144.4|1144|1145.2|1144.8|1143.6|1143.2|21444
1637849700000|2021-11-25 14:15:00|1144.2|1144.2|1145|1144.8|1145.4|1145|1143.6|1143.2|66164
1637850000000|2021-11-25 14:20:00|1145.2|1145|1145|1144.6|1145.6|1145.2|1144.8|1144.4|14814
1637850300000|2021-11-25 14:25:00|1145.2|1144.8|1146.6|1146|1146.6|1146.4|1145.2|1144.8|12421
1637850600000|2021-11-25 14:30:00|1146.4|1145.8|1146.4|1146|1147|1146.8|1145.8|1145.6|25433
1637850900000|2021-11-25 14:35:00|1146.2|1146.2|1147.2|1146.8|1147.4|1147|1146.2|1145.8|18281
1637851200000|2021-11-25 14:40:00|1147.4|1147|1148|1147.8|1148.4|1148|1147|1146.6|25688
1637851500000|2021-11-25 14:45:00|1147.8|1147.6|1148.4|1148|1148.8|1148.4|1147.6|1147.4|17676
1637851800000|2021-11-25 14:50:00|1148.2|1148.2|1149|1148.6|1149.2|1148.8|1148|1147.8|22512
1637852100000|2021-11-25 14:55:00|1148.8|1148.4|1149.6|1149.4|1150.4|1150|1148.6|1148.4|78770
1637852400000|2021-11-25 15:00:00|1149.4|1149.2|1150.4|1150|1150.6|1150.4|1149.4|1149|33092
1637852700000|2021-11-25 15:05:00|1150.6|1150.2|1149.6|1149.4|1150.8|1150.6|1149|1148.8|37265
1637853000000|2021-11-25 15:10:00|1149.8|1149.6|1150.2|1149.8|1150.4|1150.2|1149.4|1149|32994
1637853300000|2021-11-25 15:15:00|1150|1149.6|1150.8|1150.6|1150.8|1150.6|1150|1149.6|36320
1637853600000|2021-11-25 15:20:00|1151|1150.4|1149.6|1149.4|1151|1150.4|1149.4|1149|48974
1637853900000|2021-11-25 15:25:00|1149.8|1149.6|1152.4|1152|1152.8|1152.4|1149.8|1149.4|39298
1637854200000|2021-11-25 15:30:00|1152.2|1152.2|1151|1150.6|1152.6|1152.2|1150.2|1149.6|51284
1637854500000|2021-11-25 15:35:00|1150.8|1150.8|1151.4|1151|1152|1151.8|1150.2|1150|39190
1637854800000|2021-11-25 15:40:00|1151.6|1151.2|1152|1151.8|1152|1151.8|1150.2|1149.6|34341
1637855100000|2021-11-25 15:45:00|1151.8|1151.6|1151|1150.6|1152|1151.6|1150.8|1150.4|22397
1637855400000|2021-11-25 15:50:00|1151.2|1150.8|1150.8|1150.4|1151.2|1151|1150.2|1149.8|34807
1637855700000|2021-11-25 15:55:00|1150.6|1150.6|1150.6|1150.4|1151.2|1150.8|1150.4|1150|23508
1637856000000|2021-11-25 16:00:00|1150.4|1150.2|1150.8|1150.6|1151|1150.8|1150.2|1150|25125
1637856300000|2021-11-25 16:05:00|1151|1150.8|1150.4|1150|1151.6|1151.2|1149|1148.8|84387
1637856600000|2021-11-25 16:10:00|1150.2|1149.8|1151.2|1150.8|1151.2|1151|1150|1149.8|19774
1637856900000|2021-11-25 16:15:00|1151|1151|1151.2|1151|1151.6|1151.2|1151|1150.8|17674
1637857200000|2021-11-25 16:20:00|1151.4|1151.2|1151.6|1151.4|1152|1151.6|1150.8|1150.4|64983
1637857500000|2021-11-25 16:25:00|1151.8|1151.6|1151.2|1150.8|1151.8|1151.6|1151|1150.8|101831
1637913600000|2021-11-26 08:00:00|1090|1084.2|1084.4|1083.4|1098.6|1095.8|1079.4|1078.8|263563
1637913900000|2021-11-26 08:05:00|1084.2|1083.2|1085.6|1085|1089.2|1088.2|1075|1074.6|813619
1637914200000|2021-11-26 08:10:00|1085.8|1085.2|1088.2|1087.6|1091.6|1090.8|1084|1083|499595
1637914500000|2021-11-26 08:15:00|1088|1087.4|1081.6|1081|1090.6|1090|1080.6|1080|389669
1637914800000|2021-11-26 08:20:00|1081.4|1080.8|1079.8|1079.2|1083.4|1082.8|1074.4|1074|600967
1637915100000|2021-11-26 08:25:00|1079.6|1079|1087.6|1087|1088.2|1087.8|1075.8|1075|363895
1637915400000|2021-11-26 08:30:00|1087.8|1086.8|1089.4|1088.8|1095.4|1093|1086.2|1086|523385
1637915700000|2021-11-26 08:35:00|1089.2|1089.4|1089.2|1088.6|1089.6|1089.4|1083|1082|330884
1637916000000|2021-11-26 08:40:00|1089|1088.4|1097.6|1097|1097.8|1097.6|1088|1087.2|349308
1637916300000|2021-11-26 08:45:00|1097.4|1096.8|1091.8|1091|1099|1098.8|1091.4|1090.8|331194
1637916600000|2021-11-26 08:50:00|1092|1091.2|1096.8|1096.4|1097.2|1097|1091|1090.6|236288
1637916900000|2021-11-26 08:55:00|1097|1096.6|1096|1095.6|1097.4|1096.8|1093.4|1092.8|184592
1637917200000|2021-11-26 09:00:00|1095.8|1095.4|1091.4|1091|1096.2|1095.8|1089.6|1089.2|299176
1637917500000|2021-11-26 09:05:00|1091.6|1091.2|1089.6|1089|1094.2|1094|1088.2|1088|373623
1637917800000|2021-11-26 09:10:00|1089.4|1089.2|1088.6|1088|1092.6|1092.4|1087|1086.6|129497
1637918100000|2021-11-26 09:15:00|1088.4|1087.8|1085.4|1085|1088.4|1087.8|1085.2|1085|296855
1637918400000|2021-11-26 09:20:00|1085.2|1084.8|1081.8|1081.4|1087.8|1087.6|1080.6|1080.2|234760
1637918700000|2021-11-26 09:25:00|1082|1081.6|1084.2|1083.8|1086.4|1086.2|1081.2|1080.6|157295
1637919000000|2021-11-26 09:30:00|1084|1083.6|1087.6|1087.2|1089.6|1089.4|1083.8|1083.4|207363
1637919300000|2021-11-26 09:35:00|1087.4|1087|1082.8|1082.2|1087.6|1087.2|1082|1081.8|236424
1637919600000|2021-11-26 09:40:00|1082.6|1082.4|1089.4|1089.2|1090|1089.8|1081.6|1081.2|204113
1637919900000|2021-11-26 09:45:00|1089.2|1089|1090.8|1090.4|1093.6|1093.2|1089.2|1088.6|286849
1637920200000|2021-11-26 09:50:00|1090.6|1090|1086.8|1086.6|1091|1090.6|1086|1085.4|149270
1637920500000|2021-11-26 09:55:00|1086.6|1086.4|1090.6|1090.4|1090.6|1090.4|1086.4|1086|138657
1637920800000|2021-11-26 10:00:00|1090.4|1090.2|1092.8|1092.4|1093.2|1093|1089.8|1089.4|109763
1637921100000|2021-11-26 10:05:00|1092.6|1092.2|1097|1096.6|1097.4|1097|1092|1091.6|147948
1637921400000|2021-11-26 10:10:00|1097.2|1096.8|1099.6|1099.2|1101.2|1100.6|1097|1096.4|124510
1637921700000|2021-11-26 10:15:00|1099.4|1099.4|1096.8|1096.4|1100.6|1100.2|1096.4|1095.8|75627
1637922000000|2021-11-26 10:20:00|1097|1096.6|1097.6|1097.2|1098.2|1097.6|1093.8|1093.4|167376
1637922300000|2021-11-26 10:25:00|1097.8|1097.4|1096.2|1095.8|1099|1098.6|1096|1095.6|58101
1637922600000|2021-11-26 10:30:00|1096.4|1096|1091.6|1091.2|1096.6|1096.2|1091|1090.6|247190
1637922900000|2021-11-26 10:35:00|1091.4|1091|1091.8|1091.4|1092.6|1092.2|1090.2|1090|163387
1637923200000|2021-11-26 10:40:00|1091.6|1091.2|1091.8|1091.6|1092.4|1091.8|1089.4|1089.2|72859
1637923500000|2021-11-26 10:45:00|1091.6|1091.4|1092.2|1091.8|1092.8|1092.4|1090.4|1090|107197
1637923800000|2021-11-26 10:50:00|1092.4|1092|1093.2|1092.8|1094|1093.6|1091.2|1090.8|265106
1637924100000|2021-11-26 10:55:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1090.2|1090|75448
1637924400000|2021-11-26 11:00:00|1092.8|1092.8|1094.2|1094|1094.2|1094|1091.2|1090.8|56803
1637924700000|2021-11-26 11:05:00|1094|1093.8|1095.6|1095.2|1096.4|1096.2|1090.2|1089.8|289358
1637925000000|2021-11-26 11:10:00|1095.4|1095|1096.2|1096|1097.6|1097.4|1094.6|1094.2|110396
1637925300000|2021-11-26 11:15:00|1096|1095.8|1092.8|1092.2|1096.8|1096.4|1092.4|1092|66726
1637925600000|2021-11-26 11:20:00|1092.6|1092|1090.8|1090.4|1093|1092.6|1090.8|1090.2|46538
1637925900000|2021-11-26 11:25:00|1091|1090.6|1091.6|1091.4|1093.4|1093|1090.2|1090|68767
1637926200000|2021-11-26 11:30:00|1091.8|1091.2|1090.6|1090.2|1092.2|1091.8|1090.2|1090|88684
1637926500000|2021-11-26 11:35:00|1090.4|1090|1091.2|1090.8|1091.8|1091.6|1089.8|1089.6|301557
1637926800000|2021-11-26 11:40:00|1091|1090.6|1092.2|1091.8|1093.4|1093|1090.2|1090|36163
1637927100000|2021-11-26 11:45:00|1092|1092|1093.2|1092.8|1093.8|1093.4|1090.6|1090.4|66799
1637927400000|2021-11-26 11:50:00|1093|1092.6|1096.6|1096.2|1096.8|1096.4|1092.4|1092.2|125821
1637927700000|2021-11-26 11:55:00|1096.4|1096|1095.8|1095.4|1099|1098.6|1094.2|1094|184287
1637928000000|2021-11-26 12:00:00|1096|1095.6|1095.4|1095|1098.4|1097.2|1094.2|1094|181329
1637928300000|2021-11-26 12:05:00|1095.2|1095.2|1095.6|1095.2|1097|1096.6|1094|1093.4|61878
1637928600000|2021-11-26 12:10:00|1095.4|1095|1096.8|1096.2|1097.6|1097.2|1094.6|1094.2|23257
1637928900000|2021-11-26 12:15:00|1097|1096.4|1098.2|1097.8|1098.4|1098.2|1096.2|1096|108985
1637929200000|2021-11-26 12:20:00|1098|1097.6|1096.8|1096.2|1099|1098.8|1096.6|1096.2|54722
1637929500000|2021-11-26 12:25:00|1097|1096.4|1096.4|1096|1097.2|1097|1095.4|1095|15651
1637929800000|2021-11-26 12:30:00|1096.6|1096.2|1098.2|1097.8|1100|1099.8|1096.2|1096|45731
1637930100000|2021-11-26 12:35:00|1098|1097.6|1098.6|1098.2|1099|1098.6|1096|1095.8|24532
1637930400000|2021-11-26 12:40:00|1098.8|1098.4|1102.2|1101.8|1102.6|1102.2|1098.6|1098.2|91368
1637930700000|2021-11-26 12:45:00|1102.4|1102|1101.4|1101.2|1104|1103.8|1100.4|1100.2|43961
1637931000000|2021-11-26 12:50:00|1101.2|1101|1098|1097.4|1102.6|1102.2|1097.6|1097.2|139003
1637931300000|2021-11-26 12:55:00|1098.2|1097.6|1095.8|1095.4|1098.6|1098.2|1095|1094.6|45491
1637931600000|2021-11-26 13:00:00|1096|1095.6|1097|1096.6|1098.6|1098.4|1095.6|1095.2|39607
1637931900000|2021-11-26 13:05:00|1096.8|1096.4|1100|1099.6|1100.2|1099.8|1095.2|1095|166691
1637932200000|2021-11-26 13:10:00|1099.8|1099.4|1098.8|1098.4|1101|1100.4|1098.2|1098|48782
1637932500000|2021-11-26 13:15:00|1098.6|1098.2|1095.8|1095.4|1099|1098.8|1095.2|1095|164931
1637932800000|2021-11-26 13:20:00|1096|1095.6|1096.6|1096.2|1097.8|1097.6|1093.6|1093.2|104859
1637933100000|2021-11-26 13:25:00|1096.8|1096.4|1095.2|1094.6|1097.2|1097|1094|1093.6|25220
1637933400000|2021-11-26 13:30:00|1095|1094.4|1092.2|1091.8|1095|1094.8|1091.8|1091.6|72977
1637933700000|2021-11-26 13:35:00|1092|1091.6|1090.6|1090.2|1092.4|1092.2|1090.4|1090.2|77708
1637934000000|2021-11-26 13:40:00|1090.4|1090|1090.6|1090.2|1091.6|1091|1090.2|1090|50669
1637934300000|2021-11-26 13:45:00|1090.8|1090.4|1091.2|1090.8|1091.8|1091.4|1090.6|1090.2|43180
1637934600000|2021-11-26 13:50:00|1091|1090.6|1091.6|1091.2|1092.2|1091.8|1090.4|1090|46865
1637934900000|2021-11-26 13:55:00|1091.4|1091.4|1092|1091.6|1092.2|1092|1091|1090.6|36718
1637935200000|2021-11-26 14:00:00|1091.8|1091.4|1090.6|1090.2|1092.6|1092.4|1090.6|1090.2|93658
1637935500000|2021-11-26 14:05:00|1090.4|1090.4|1091|1090.6|1092|1091.8|1090.2|1090|229823
1637935800000|2021-11-26 14:10:00|1091.2|1090.8|1091|1090.6|1095|1094.6|1090.6|1090.2|164673
1637936100000|2021-11-26 14:15:00|1090.8|1090.4|1090.4|1090|1091.4|1091.2|1090.2|1089.8|113124
1637936400000|2021-11-26 14:20:00|1090.2|1090.2|1092|1091.6|1092.4|1092|1089.8|1089.6|81681
1637936700000|2021-11-26 14:25:00|1091.8|1091.4|1091.2|1090.8|1092.2|1091.6|1090.6|1090.2|65756
1637937000000|2021-11-26 14:30:00|1091|1090.6|1086.8|1086.4|1091|1090.6|1085.2|1085|454302
1637937300000|2021-11-26 14:35:00|1087|1086.2|1086|1085.6|1089.4|1089.2|1084.4|1084.2|225957
1637937600000|2021-11-26 14:40:00|1085.8|1085.4|1082.2|1081.8|1086|1085.4|1081.6|1081|393956
1637937900000|2021-11-26 14:45:00|1082|1081.4|1080|1079.8|1083.2|1082.8|1079|1078.8|587648
1637938200000|2021-11-26 14:50:00|1080.2|1080|1080.4|1080.2|1081|1080.6|1078.8|1078.4|209715
1637938500000|2021-11-26 14:55:00|1080.2|1080|1079.2|1078.8|1081.4|1081.2|1078.6|1078|189318
1637938800000|2021-11-26 15:00:00|1079|1078.6|1080|1079.4|1081.8|1081.4|1078.6|1078.4|266913
1637939100000|2021-11-26 15:05:00|1080.2|1079.6|1082.2|1081.8|1083.2|1082.8|1079.2|1078.8|219683
1637939400000|2021-11-26 15:10:00|1082|1082|1082|1081.4|1083.8|1083.4|1080.6|1080.2|133389
1637939700000|2021-11-26 15:15:00|1081.8|1081.2|1079.6|1079.2|1082.6|1082.2|1078.6|1078.2|253906
1637940000000|2021-11-26 15:20:00|1079.8|1079.4|1081.6|1081.2|1082.6|1082.2|1079|1078.6|152358
1637940300000|2021-11-26 15:25:00|1081.8|1081|1080.4|1079.8|1082.8|1082.2|1078.6|1078.2|155668
1637940600000|2021-11-26 15:30:00|1080.2|1079.6|1077.8|1077.4|1080.4|1080.2|1077.2|1077|198649
1637940900000|2021-11-26 15:35:00|1078|1077.6|1079.8|1079.4|1080.6|1080.2|1077.6|1077.2|135008
1637941200000|2021-11-26 15:40:00|1080|1079.6|1079.8|1079.4|1080.8|1080.6|1078.2|1077.8|109486
1637941500000|2021-11-26 15:45:00|1079.6|1079.2|1078|1077.6|1079.8|1079.6|1076.4|1076.2|157276
1637941800000|2021-11-26 15:50:00|1077.8|1077.4|1075.8|1075.6|1078|1077.6|1075.6|1075.2|90869
1637942100000|2021-11-26 15:55:00|1076|1075.8|1075.8|1075.4|1078|1077.8|1075.2|1074.8|164851
1637942400000|2021-11-26 16:00:00|1075.6|1075.2|1076|1075.6|1077|1076.6|1074.8|1074.4|174136
1637942700000|2021-11-26 16:05:00|1075.8|1075.4|1075.8|1075.4|1077.2|1076.8|1075|1074.8|97362
1637943000000|2021-11-26 16:10:00|1076|1075.6|1075.6|1075.4|1076.4|1076.2|1074|1073.8|150001
1637943300000|2021-11-26 16:15:00|1075.8|1075.6|1076.2|1075.8|1078|1076.8|1075.4|1075.2|192148
1637943600000|2021-11-26 16:20:00|1076|1075.6|1075.4|1075|1076.4|1076|1075|1074.6|247403
1637943900000|2021-11-26 16:25:00|1075.2|1075.2|1073.8|1073.4|1077.2|1077|1072.8|1072.6|262122
1638172800000|2021-11-29 08:00:00|1093.4|1092|1090|1089|1094|1093.2|1088.6|1087.8|603030
1638173100000|2021-11-29 08:05:00|1090.2|1089.2|1089.2|1088.8|1097|1096.4|1086.2|1086|556566
1638173400000|2021-11-29 08:10:00|1089|1088.6|1086.2|1085.6|1089.2|1088.8|1083|1082.4|265841
1638173700000|2021-11-29 08:15:00|1086.6|1085.8|1084.6|1084|1091|1090.4|1084.6|1084|144289
1638174000000|2021-11-29 08:20:00|1084.4|1084.2|1084.4|1083.8|1087.6|1087.2|1083.6|1083.2|185526
1638174300000|2021-11-29 08:25:00|1084.6|1084|1080.8|1080.2|1085.4|1085.2|1079.6|1079.2|191546
1638174600000|2021-11-29 08:30:00|1081|1080.4|1084.2|1083.6|1086.6|1086.2|1080.4|1080|148780
1638174900000|2021-11-29 08:35:00|1084.4|1083.8|1082.4|1082|1085|1084.6|1081|1080.4|100992
1638175200000|2021-11-29 08:40:00|1082.6|1081.8|1082.2|1081.8|1084.2|1084|1081.2|1080.6|117460
1638175500000|2021-11-29 08:45:00|1082|1081.6|1081|1080.6|1082.8|1082.6|1080.2|1080|150672
1638175800000|2021-11-29 08:50:00|1081.2|1080.8|1076.8|1076.4|1081.6|1081.2|1075.8|1075.6|285306
1638176100000|2021-11-29 08:55:00|1076.6|1076.6|1076.4|1075.8|1078|1077.6|1074.4|1074|148535
1638176400000|2021-11-29 09:00:00|1076.2|1075.6|1079.8|1079.4|1079.8|1079.4|1075.2|1074.8|119287
1638176700000|2021-11-29 09:05:00|1079.6|1079.2|1080.2|1079.8|1082.2|1081.8|1079.4|1079|155043
1638177000000|2021-11-29 09:10:00|1080.4|1079.6|1081.6|1081.2|1082|1081.4|1079.2|1079|106663
1638177300000|2021-11-29 09:15:00|1081.8|1081.4|1081.2|1080.8|1083|1082.6|1079.8|1079.2|99604
1638177600000|2021-11-29 09:20:00|1081|1080.6|1081.2|1080.8|1082.8|1082.4|1079.4|1079|91124
1638177900000|2021-11-29 09:25:00|1081|1080.6|1082.2|1081.8|1082.4|1081.8|1077.6|1077.4|66669
1638178200000|2021-11-29 09:30:00|1082.4|1082|1080.8|1080.4|1082.8|1082.4|1079.8|1079.4|102853
1638178500000|2021-11-29 09:35:00|1081|1080.6|1074.6|1074|1081.2|1080.6|1074|1073.8|158460
1638178800000|2021-11-29 09:40:00|1074.4|1074.2|1073.2|1072.6|1074.8|1074.4|1072|1071.4|90190
1638179100000|2021-11-29 09:45:00|1073|1072.4|1073.8|1073.4|1074.8|1074.2|1072.4|1072|54406
1638179400000|2021-11-29 09:50:00|1074|1073.6|1074.4|1074|1075.8|1075.4|1073.4|1073|55188
1638179700000|2021-11-29 09:55:00|1074.6|1074.2|1071.4|1071|1075.8|1075.2|1071|1070.6|49326
1638180000000|2021-11-29 10:00:00|1071.2|1070.8|1074|1073.6|1074.4|1074|1071.2|1070.8|49334
1638180300000|2021-11-29 10:05:00|1074.2|1073.8|1072.2|1072|1074.4|1074|1071.6|1071|157116
1638180600000|2021-11-29 10:10:00|1072.4|1071.8|1072.8|1072.4|1073.8|1073.4|1070.8|1070.4|90840
1638180900000|2021-11-29 10:15:00|1072.6|1072.2|1073.8|1073.4|1074|1073.8|1071|1070.6|105550
1638181200000|2021-11-29 10:20:00|1074|1073.4|1077.4|1076.8|1077.8|1077.2|1073.8|1073|27643
1638181500000|2021-11-29 10:25:00|1077.2|1076.4|1078.2|1077.6|1078.8|1078.2|1076.8|1076.2|14285
1638181800000|2021-11-29 10:30:00|1077.6|1077|1080|1079.4|1080.2|1079.6|1076.8|1076.2|21670
1638182100000|2021-11-29 10:35:00|1080.2|1079.6|1080.4|1079.8|1081.4|1080.8|1079|1078.4|17881
1638182400000|2021-11-29 10:40:00|1080.2|1079.6|1080.2|1079.4|1080.4|1080|1079.8|1079.4|1127
1638182700000|2021-11-29 10:45:00|1080.4|1080.4|1080|1079.6|1081.2|1080.8|1079.4|1079|49704
1638183000000|2021-11-29 10:50:00|1079.8|1079.4|1080.4|1080|1081.2|1080.8|1079.4|1079.2|47097
1638183300000|2021-11-29 10:55:00|1080.2|1079.8|1077.6|1077.2|1080.6|1080.4|1077.6|1077|37950
1638183600000|2021-11-29 11:00:00|1077.8|1077.4|1081|1080.6|1081|1080.6|1077.8|1077.4|42166
1638183900000|2021-11-29 11:05:00|1080.8|1080.8|1079.2|1078.6|1081.4|1081.2|1079|1078.6|64515
1638184200000|2021-11-29 11:10:00|1079|1078.8|1077.6|1077.2|1080|1079.8|1076.8|1076.6|41338
1638184500000|2021-11-29 11:15:00|1077.8|1077|1080.2|1080|1080.4|1080|1077.4|1077|60212
1638184800000|2021-11-29 11:20:00|1080|1079.8|1081.4|1081|1082.8|1082.6|1080|1079.8|54521
1638185100000|2021-11-29 11:25:00|1081.2|1080.8|1078.2|1077.8|1082.2|1081.8|1077.8|1077.4|24801
1638185400000|2021-11-29 11:30:00|1078.4|1078|1077.2|1076.8|1079.2|1078.8|1077|1076.8|18370
1638185700000|2021-11-29 11:35:00|1077.4|1077|1077.4|1077|1079.2|1078.8|1077.2|1076.8|56191
1638186000000|2021-11-29 11:40:00|1077.2|1077.2|1077.2|1076.8|1079.2|1079|1076.8|1076.4|56567
1638186300000|2021-11-29 11:45:00|1077.4|1077|1077|1076.6|1078.4|1078|1076.4|1076|33596
1638186600000|2021-11-29 11:50:00|1076.8|1076.8|1077.2|1076.8|1078|1077.8|1075.6|1075.4|47908
1638186900000|2021-11-29 11:55:00|1077|1076.6|1077.8|1077.6|1079.2|1078.8|1077|1076.6|35647
1638187200000|2021-11-29 12:00:00|1077.6|1077.4|1074.6|1074.2|1077.6|1077.4|1074.6|1074.2|89300
1638187500000|2021-11-29 12:05:00|1074.4|1074.4|1076|1075.6|1076.4|1076.2|1073.8|1073.4|33528
1638187800000|2021-11-29 12:10:00|1075.8|1075.4|1075.4|1075.2|1077.2|1076.8|1075.2|1074.6|32818
1638188100000|2021-11-29 12:15:00|1075.2|1075|1076.2|1075.8|1076.2|1075.8|1074|1073.6|40487
1638188400000|2021-11-29 12:20:00|1076.4|1076|1078.2|1077.8|1078.2|1077.8|1076.2|1075.8|50062
1638188700000|2021-11-29 12:25:00|1078|1077.6|1080.8|1080.4|1080.8|1080.6|1076.8|1076.4|49758
1638189000000|2021-11-29 12:30:00|1080.6|1080.6|1083.6|1083.2|1083.8|1083.6|1080.6|1080.4|90461
1638189300000|2021-11-29 12:35:00|1083.8|1083.4|1087.6|1087.4|1087.8|1087.4|1083.6|1083.2|233284
1638189600000|2021-11-29 12:40:00|1087.4|1087.2|1087.2|1086.8|1087.6|1087.2|1085.6|1085.4|50965
1638189900000|2021-11-29 12:45:00|1087|1086.6|1085.4|1085|1087.4|1087|1084.8|1084.6|61707
1638190200000|2021-11-29 12:50:00|1085.6|1085.2|1085.4|1085|1086|1085.8|1084.6|1084.2|23549
1638190500000|2021-11-29 12:55:00|1085.6|1085.2|1084.6|1084.2|1086|1085.8|1084.2|1084|79170
1638190800000|2021-11-29 13:00:00|1084.4|1084|1084.4|1084|1085.2|1084.8|1083.8|1083.4|16483
1638191100000|2021-11-29 13:05:00|1084.6|1084.2|1088.6|1088.2|1088.8|1088.4|1084.6|1084|139727
1638191400000|2021-11-29 13:10:00|1088.4|1088|1088.2|1087.8|1089|1088.6|1087|1086.8|83951
1638191700000|2021-11-29 13:15:00|1088.4|1088|1091.2|1090.8|1091.2|1090.8|1087.4|1087|86498
1638192000000|2021-11-29 13:20:00|1091|1090.6|1090|1089.8|1091.8|1091.4|1089.4|1089|96704
1638192300000|2021-11-29 13:25:00|1090.2|1090|1088.4|1088|1090.4|1090.2|1087.4|1087.2|61094
1638192600000|2021-11-29 13:30:00|1088.2|1088.2|1087.2|1086.8|1088.8|1088.6|1085.4|1085|57680
1638192900000|2021-11-29 13:35:00|1087.4|1087|1086.6|1086.2|1087.4|1087|1085.4|1085|32337
1638193200000|2021-11-29 13:40:00|1086.8|1086.4|1086|1085.6|1086.8|1086.4|1084.8|1084.4|47602
1638193500000|2021-11-29 13:45:00|1086.2|1085.8|1086.4|1086|1087.2|1087|1085.8|1085.6|70230
1638193800000|2021-11-29 13:50:00|1086.2|1086.2|1090.8|1090.4|1091|1090.8|1086|1085.8|101134
1638194100000|2021-11-29 13:55:00|1090.6|1090.2|1091.6|1091.2|1092.8|1092.4|1090.6|1090.2|67177
1638194400000|2021-11-29 14:00:00|1091.4|1091|1089.4|1089.2|1092.6|1092.2|1089.4|1089|131926
1638194700000|2021-11-29 14:05:00|1089.6|1089.4|1091|1090.6|1091|1090.8|1089.4|1089.2|36464
1638195000000|2021-11-29 14:10:00|1090.8|1090.4|1088.4|1088|1091|1090.6|1088.2|1087.8|64484
1638195300000|2021-11-29 14:15:00|1088.2|1088.2|1084.4|1084|1088.6|1088.2|1084.2|1083.8|51374
1638195600000|2021-11-29 14:20:00|1084.2|1083.8|1085.2|1084.8|1086|1085.4|1083.6|1083|83215
1638195900000|2021-11-29 14:25:00|1085|1084.6|1083.4|1083.2|1085.6|1085.4|1083.4|1083.2|32855
1638196200000|2021-11-29 14:30:00|1083.6|1083.4|1084|1083.4|1087.8|1087.4|1082.8|1082.6|227233
1638196500000|2021-11-29 14:35:00|1084.2|1083.6|1083|1082.6|1086.8|1086.4|1082.4|1082|80892
1638196800000|2021-11-29 14:40:00|1082.8|1082.4|1079.8|1079.2|1082.8|1082.4|1079.2|1078.6|115462
1638197100000|2021-11-29 14:45:00|1079.6|1079.4|1072.6|1072.4|1079.8|1079.4|1072.6|1072.4|219241
1638197400000|2021-11-29 14:50:00|1072.8|1072.2|1071.2|1070.8|1074.2|1073.8|1071|1070.4|250870
1638197700000|2021-11-29 14:55:00|1071|1070.6|1073.6|1073.2|1074.6|1074.2|1070.6|1070.2|256989
1638198000000|2021-11-29 15:00:00|1073.4|1073|1071|1070.6|1074|1073.6|1069.8|1069.6|280512
1638198300000|2021-11-29 15:05:00|1070.8|1070.4|1070.8|1070.2|1073.2|1072.8|1068.4|1068.2|143478
1638198600000|2021-11-29 15:10:00|1070.6|1070|1071|1070.6|1073.2|1072.8|1070|1069.6|200460
1638198900000|2021-11-29 15:15:00|1070.8|1070.4|1073.4|1073.2|1073.4|1073.2|1070.2|1070|132830
1638199200000|2021-11-29 15:20:00|1073.2|1073|1073.4|1073|1074.4|1074|1071.8|1071.4|81227
1638199500000|2021-11-29 15:25:00|1073.6|1073.2|1071.2|1070.6|1073.8|1073.6|1069.8|1069.6|253514
1638199800000|2021-11-29 15:30:00|1071.4|1070.8|1071.8|1071.4|1072|1071.8|1069.8|1069.4|269829
1638200100000|2021-11-29 15:35:00|1072|1071.6|1071.2|1070.8|1072.8|1072.2|1069.4|1069.2|283024
1638200400000|2021-11-29 15:40:00|1071|1070.6|1067.2|1066.8|1071|1070.6|1066|1065.6|237434
1638200700000|2021-11-29 15:45:00|1067.4|1067|1065.6|1065.4|1069.2|1068.8|1065.4|1065|92496
1638201000000|2021-11-29 15:50:00|1065.4|1065|1067|1066.6|1068.2|1067.8|1064.8|1064.4|194942
1638201300000|2021-11-29 15:55:00|1066.8|1066.8|1068|1067.4|1068.6|1068.2|1066.8|1066.8|54134
1638201600000|2021-11-29 16:00:00|1067.8|1067.2|1071.6|1071|1071.8|1071.4|1067.6|1067.2|113744
1638201900000|2021-11-29 16:05:00|1071.4|1071.2|1070.4|1070|1071.8|1071.6|1070.2|1070|64589
1638202200000|2021-11-29 16:10:00|1070.6|1070.2|1069.8|1069.6|1071.4|1071|1069.2|1069|66268
1638202500000|2021-11-29 16:15:00|1070|1069.8|1071.4|1070.8|1072.6|1072.2|1070|1069.6|239994
1638202800000|2021-11-29 16:20:00|1071.2|1071|1071|1070.8|1072.6|1072.2|1070.6|1070.4|178233
1638203100000|2021-11-29 16:25:00|1070.8|1070.6|1069|1068.6|1071.4|1071.2|1068.4|1068.2|125520
1638259200000|2021-11-30 08:00:00|1051.2|1048|1049.2|1047.8|1055.4|1053|1041.2|1040.2|220936
1638259500000|2021-11-30 08:05:00|1049|1048|1054.4|1053.8|1055|1054|1048.8|1047.2|296062
1638259800000|2021-11-30 08:10:00|1054.6|1054|1050.8|1050.2|1055|1054.8|1045|1044|342019
1638260100000|2021-11-30 08:15:00|1050.6|1049.8|1049.8|1049.4|1052.6|1052.2|1046.6|1046|162108
1638260400000|2021-11-30 08:20:00|1050|1049.6|1050.8|1050.2|1052.2|1051.6|1046.6|1046|246413
1638260700000|2021-11-30 08:25:00|1050.6|1050|1056|1055.6|1056|1055.8|1050.4|1050|83965
1638261000000|2021-11-30 08:30:00|1055.8|1055.4|1054.4|1053.8|1057.4|1057.2|1052.8|1052.2|112490
1638261300000|2021-11-30 08:35:00|1054.6|1054|1052.8|1052.2|1054.8|1054.2|1050.6|1050.2|82123
1638261600000|2021-11-30 08:40:00|1052.6|1052|1054.8|1054.4|1055.8|1055.2|1050.8|1050.6|155161
1638261900000|2021-11-30 08:45:00|1055|1054.2|1051.6|1051.2|1055|1054.4|1050.8|1050.4|107158
1638262200000|2021-11-30 08:50:00|1051.4|1051|1055.8|1055.4|1056|1055.8|1051.2|1050.8|85131
1638262500000|2021-11-30 08:55:00|1056|1055.6|1058.8|1058.2|1059.4|1059|1054.6|1054.2|176539
1638262800000|2021-11-30 09:00:00|1058.6|1058|1053.6|1053.2|1058.6|1058|1052.6|1052.2|87577
1638263100000|2021-11-30 09:05:00|1053.4|1053|1050.8|1050.4|1054.2|1053.6|1050.4|1050|139927
1638263400000|2021-11-30 09:10:00|1051|1050.6|1051|1050.6|1053.2|1052.8|1049.2|1049|125815
1638263700000|2021-11-30 09:15:00|1050.6|1050.4|1051.4|1050.8|1051.6|1051.2|1049.6|1049|57330
1638264000000|2021-11-30 09:20:00|1051.2|1050.6|1050|1049.6|1051.2|1050.6|1048.8|1048.4|41297
1638264300000|2021-11-30 09:25:00|1049.8|1049.4|1047.8|1047.4|1051.2|1050.8|1047.8|1047.4|138381
1638264600000|2021-11-30 09:30:00|1048|1047.6|1049.8|1049.4|1050.2|1049.8|1047|1046.6|62976
1638264900000|2021-11-30 09:35:00|1050|1049.6|1051|1050.6|1051.6|1051.2|1048.8|1048.4|95281
1638265200000|2021-11-30 09:40:00|1051.2|1050.8|1053.4|1052.8|1055.2|1054.8|1050.6|1050.2|103420
1638265500000|2021-11-30 09:45:00|1053.2|1052.6|1048.8|1048.2|1053.8|1053.2|1048.6|1048.2|98817
1638265800000|2021-11-30 09:50:00|1049|1048.4|1050|1049.4|1053|1052.4|1048.8|1048.4|84643
1638266100000|2021-11-30 09:55:00|1049.8|1049.2|1049.6|1049.2|1050.4|1050|1048.6|1048.4|102909
1638266400000|2021-11-30 10:00:00|1049.8|1049.4|1047.8|1047.4|1051|1050.4|1047.4|1047.2|202319
1638266700000|2021-11-30 10:05:00|1047.6|1047.2|1045.6|1045.4|1049.4|1049|1045|1044.6|95024
1638267000000|2021-11-30 10:10:00|1045.4|1045.2|1048|1047.6|1048.2|1047.8|1045.4|1045|51169
1638267300000|2021-11-30 10:15:00|1047.8|1047.4|1048.6|1048.2|1049.8|1049.4|1047.4|1047.2|51209
1638267600000|2021-11-30 10:20:00|1048.4|1048|1051.4|1051|1053|1052.6|1048.2|1048|63557
1638267900000|2021-11-30 10:25:00|1051.2|1050.8|1054.6|1054.2|1055.4|1055|1050.8|1050.4|55706
1638268200000|2021-11-30 10:30:00|1055|1054|1059.6|1059.4|1059.8|1059.4|1054.8|1054|49255
1638268500000|2021-11-30 10:35:00|1059.8|1059.2|1058.6|1058.2|1060|1059.8|1057.8|1057.4|65118
1638268800000|2021-11-30 10:40:00|1058.4|1058|1058|1057.6|1058.6|1058.2|1057|1056.6|33137
1638269100000|2021-11-30 10:45:00|1058.2|1057.8|1057.6|1057.2|1058.4|1058|1055.2|1054.6|63568
1638269400000|2021-11-30 10:50:00|1057.2|1057|1058.2|1057.8|1058.8|1058.6|1056.4|1056|18986
1638269700000|2021-11-30 10:55:00|1058|1058|1058|1057.6|1058.2|1058.2|1057.4|1057|0
1638270000000|2021-11-30 11:00:00|1058.2|1057.8|1057.4|1057|1058.2|1058.2|1057.2|1056.8|0
1638270300000|2021-11-30 11:05:00|1057.2|1056.8|1058.2|1058.2|1058.2|1058.2|1056.6|1056.2|0
1638270600000|2021-11-30 11:10:00||1058||1058||1058.2||1057.8|0
1638270900000|2021-11-30 11:15:00|1058|1058.2|1057.4|1057|1058.2|1058.2|1057|1056.6|0
1638271200000|2021-11-30 11:20:00|1057.2|1057.2|1058.2|1058.2|1058.2|1058.2|1057|1056.8|0
1638273000000|2021-11-30 11:50:00|1062.2|1061.8|1062|1061.6|1063.4|1063|1060.8|1060.4|86154
1638273300000|2021-11-30 11:55:00|1062.2|1061.8|1061.8|1061.4|1063.2|1063|1061.6|1061.2|30671
1638273600000|2021-11-30 12:00:00|1062.2|1062|1064.8|1064.4|1064.8|1064.6|1062.2|1062|79487
1638273900000|2021-11-30 12:05:00|1065|1064.6|1065.8|1065.6|1066.6|1066.2|1064.4|1064|71938
1638274200000|2021-11-30 12:10:00|1066|1065.8|1066|1065.6|1067|1066.8|1065.4|1065|57844
1638274500000|2021-11-30 12:15:00|1065.8|1065.4|1063.6|1063|1065.8|1065.6|1063.2|1062.6|34475
1638274800000|2021-11-30 12:20:00|1063.8|1063.2|1065.6|1065.2|1066|1065.8|1063.2|1062.6|36829
1638275100000|2021-11-30 12:25:00|1065.8|1065.4|1066.6|1066.2|1067.4|1067.2|1064.6|1064.2|147520
1638275400000|2021-11-30 12:30:00|1066.4|1066|1064.4|1064|1067.4|1067|1064.2|1063.6|78647
1638275700000|2021-11-30 12:35:00|1064.6|1064.2|1065.2|1064.8|1066|1065.6|1063.4|1063|45874
1638276000000|2021-11-30 12:40:00|1065.4|1065|1062.8|1062.4|1066|1065.6|1062.6|1062.2|30140
1638276300000|2021-11-30 12:45:00|1063|1062.6|1061.6|1061.2|1063|1062.8|1060.6|1060.4|73569
1638276600000|2021-11-30 12:50:00|1061.4|1061.4|1063|1062.6|1064.4|1064|1060.8|1060.4|60160
1638276900000|2021-11-30 12:55:00|1062.8|1062.4|1064.2|1063.8|1065.6|1065.2|1062.8|1062.4|78949
1638277200000|2021-11-30 13:00:00|1064.4|1064|1062.8|1062.4|1065.4|1065|1062.6|1062.2|32642
1638277500000|2021-11-30 13:05:00|1063|1062.6|1065.4|1065|1065.6|1065.2|1061.2|1060.8|30941
1638277800000|2021-11-30 13:10:00|1065.2|1064.8|1062.6|1062.2|1065.4|1064.8|1062.4|1062|41936
1638278100000|2021-11-30 13:15:00|1062.8|1062.4|1064.8|1064.4|1065.4|1065|1062.6|1062.2|39314
1638278400000|2021-11-30 13:20:00|1064.6|1064.2|1064|1063.6|1066.6|1066.4|1063.4|1063|84794
1638278700000|2021-11-30 13:25:00|1064.2|1063.8|1066.8|1066.4|1067|1066.8|1064.2|1063.8|31097
1638279000000|2021-11-30 13:30:00|1066.6|1066.2|1064.2|1063.8|1066.6|1066.4|1063.2|1062.6|46548
1638279300000|2021-11-30 13:35:00|1064.4|1063.6|1066|1065.8|1066.4|1066|1063.4|1063.2|58464
1638279600000|2021-11-30 13:40:00|1066.2|1065.6|1067.4|1067|1067.8|1067.4|1066|1065.6|56327
1638279900000|2021-11-30 13:45:00|1067.2|1067.2|1069.6|1069.2|1070|1069.6|1065.8|1065.4|105710
1638280200000|2021-11-30 13:50:00|1069.4|1069|1073|1072.6|1073.2|1073|1069|1068.8|77859
1638280500000|2021-11-30 13:55:00|1073.2|1072.8|1074.4|1074|1075.4|1075|1072|1071.6|209049
1638280800000|2021-11-30 14:00:00|1074.6|1074.2|1071.6|1071.2|1074.8|1074.4|1070.4|1070|141368
1638281100000|2021-11-30 14:05:00|1071.8|1071.4|1071.2|1070.8|1073|1072.6|1069.4|1069|83962
1638281400000|2021-11-30 14:10:00|1071.4|1071|1069.8|1069.4|1071.6|1071.2|1069.6|1069.2|49373
1638281700000|2021-11-30 14:15:00|1069.6|1069.2|1068.4|1068|1070.8|1070.4|1068|1067.6|48271
1638282000000|2021-11-30 14:20:00|1068.6|1068.2|1069.4|1068.8|1070.8|1070.4|1068.6|1068.2|68854
1638282300000|2021-11-30 14:25:00|1069.2|1069|1068.8|1068.4|1070.2|1069.8|1067.6|1067.2|81012
1638282600000|2021-11-30 14:30:00|1068.6|1068.2|1067.6|1067|1070.4|1070|1065.2|1064.8|138676
1638282900000|2021-11-30 14:35:00|1067.4|1066.8|1064|1063.6|1067.8|1067.6|1063|1062.4|67311
1638283200000|2021-11-30 14:40:00|1064.2|1063.8|1068|1067.4|1069.4|1068.8|1064.2|1063.8|70383
1638283500000|2021-11-30 14:45:00|1067.8|1067.2|1062.8|1062.4|1067.8|1067.4|1062.2|1061.6|47916
1638283800000|2021-11-30 14:50:00|1063|1062.2|1063|1062.8|1063.6|1063.2|1061.6|1061|70346
1638284100000|2021-11-30 14:55:00|1062.8|1062.6|1064|1063.6|1066.6|1066.2|1062.8|1062.4|85299
1638284400000|2021-11-30 15:00:00|1063.8|1063.4|1065.6|1065|1066.4|1066|1061|1060.4|71403
1638284700000|2021-11-30 15:05:00|1065.4|1064.8|1067.4|1067|1069.2|1069|1064.6|1064.2|71209
1638285000000|2021-11-30 15:10:00|1067.2|1066.8|1064.4|1064.2|1067.8|1067.4|1064.4|1064.2|36922
1638285300000|2021-11-30 15:15:00|1064.6|1064|1064.8|1064.4|1067.8|1067.4|1064.4|1063.8|35843
1638285600000|2021-11-30 15:20:00|1064.6|1064.2|1063.2|1062.8|1065.2|1064.8|1062.4|1062|40102
1638285900000|2021-11-30 15:25:00|1063.4|1063|1067|1066.6|1067.2|1066.8|1062|1061.6|135190
1638286200000|2021-11-30 15:30:00|1066.8|1066.4|1072|1071.4|1073.4|1072.8|1065.6|1065.4|206847
1638286500000|2021-11-30 15:35:00|1072.2|1071.6|1076.4|1075.8|1077|1076.6|1072|1071.6|213385
1638286800000|2021-11-30 15:40:00|1076.6|1076|1077.8|1077.2|1079.4|1079|1076.4|1075.8|164330
1638287100000|2021-11-30 15:45:00|1078|1077.4|1074.8|1074.4|1079|1078.6|1074.4|1074.2|161539
1638287400000|2021-11-30 15:50:00|1074.6|1074.2|1073.2|1072.8|1076.8|1076.4|1072|1071.6|152249
1638287700000|2021-11-30 15:55:00|1073|1072.4|1071.2|1070.8|1073.4|1073|1069.8|1069.4|174558
1638288000000|2021-11-30 16:00:00|1071|1070.6|1069.6|1069.2|1071.4|1070.8|1068|1067.6|238592
1638288300000|2021-11-30 16:05:00|1069.8|1069|1069.2|1068.8|1070|1069.8|1067.6|1067|142851
1638288600000|2021-11-30 16:10:00|1069.4|1069|1074.8|1074.4|1075|1074.6|1069.2|1069|195673
1638288900000|2021-11-30 16:15:00|1074.6|1074.2|1076|1075.6|1077.8|1077.4|1073.8|1073.4|167586
1638289200000|2021-11-30 16:20:00|1076.2|1075.8|1070.8|1070.2|1077.4|1077.2|1070.4|1070|215416
1638289500000|2021-11-30 16:25:00|1070.6|1070.4|1070.8|1070.2|1073.4|1073|1069.8|1069.6|165159
1638345600000|2021-12-01 08:00:00|1081.4|1080|1083.2|1082.4|1084.8|1084.2|1080.2|1079.4|113225
1638345900000|2021-12-01 08:05:00|1083|1082.6|1087.6|1087.2|1089|1088.4|1080.6|1079.8|138464
1638346200000|2021-12-01 08:10:00|1087.8|1087.4|1084|1083.4|1088|1087.4|1081.2|1080.8|153067
1638346500000|2021-12-01 08:15:00|1083.8|1083|1084.2|1083.8|1085|1084.4|1081.2|1080.6|92568
1638346800000|2021-12-01 08:20:00|1084.4|1084|1086.4|1085.8|1086.6|1086.2|1083.2|1082.6|101684
1638347100000|2021-12-01 08:25:00|1086.2|1085.6|1087.8|1087.4|1089|1088.6|1084.6|1084.4|163907
1638347400000|2021-12-01 08:30:00|1087.6|1087.2|1088.6|1088|1089.8|1089.6|1086.2|1085.6|118744
1638347700000|2021-12-01 08:35:00|1088.4|1087.8|1087.6|1087.2|1088.8|1088.4|1086.8|1086.4|161609
1638348000000|2021-12-01 08:40:00|1087.4|1087|1087.2|1086.8|1088.6|1088.2|1086.2|1086|58149
1638348300000|2021-12-01 08:45:00|1087.4|1087|1088.6|1088.2|1089.4|1089|1087.4|1087|84812
1638348600000|2021-12-01 08:50:00|1088.4|1088|1090.4|1090|1091.6|1091.2|1088.4|1088|131665
1638348900000|2021-12-01 08:55:00|1090.2|1089.8|1093|1092.4|1093.8|1093.4|1089.4|1088.8|57559
1638349200000|2021-12-01 09:00:00|1092.8|1092.2|1090.4|1090|1093.8|1093.4|1090.2|1090|96213
1638349500000|2021-12-01 09:05:00|1090.6|1090.2|1089.8|1089.6|1091|1090.8|1088.4|1088|217874
1638349800000|2021-12-01 09:10:00|1090|1089.8|1090.8|1090.4|1091.8|1091.4|1089.6|1089.2|45539
1638350100000|2021-12-01 09:15:00|1090.6|1090.2|1090.8|1090.4|1091.4|1090.8|1089.2|1089|83653
1638350400000|2021-12-01 09:20:00|1090.6|1090.2|1090.4|1090|1092.8|1092.2|1090|1089.6|60247
1638350700000|2021-12-01 09:25:00|1090.6|1090.2|1092|1091.6|1092.2|1091.8|1089.8|1089.4|96805
1638351000000|2021-12-01 09:30:00|1091.8|1091.4|1094|1093.6|1094.4|1094|1091.2|1090.8|113771
1638351300000|2021-12-01 09:35:00|1093.8|1093.8|1096.4|1096.2|1096.6|1096.2|1093.8|1093.6|211678
1638351600000|2021-12-01 09:40:00|1096.6|1096.4|1095.4|1095|1097.6|1097.2|1095.2|1094.8|149482
1638351900000|2021-12-01 09:45:00|1095.2|1095.2|1092.2|1091.8|1095.4|1095.2|1091.6|1091.4|88739
1638352200000|2021-12-01 09:50:00|1092.4|1092|1092.6|1092.2|1093.4|1093|1091.8|1091.4|31089
1638352500000|2021-12-01 09:55:00|1092.4|1092.4|1093|1092.8|1093.4|1093.2|1090.6|1090.2|72425
1638352800000|2021-12-01 10:00:00|1093.2|1092.6|1094.4|1093.8|1094.6|1094.4|1092.4|1092|42576
1638353100000|2021-12-01 10:05:00|1094.6|1094|1092.2|1091.8|1094.6|1094.2|1091.8|1091.4|37178
1638353400000|2021-12-01 10:10:00|1092.4|1091.6|1090.6|1090.2|1092.4|1092|1090.2|1090|23798
1638353700000|2021-12-01 10:15:00|1090.8|1090.4|1092.2|1091.8|1092.4|1091.8|1089.8|1089.4|38509
1638354000000|2021-12-01 10:20:00|1092|1091.6|1090.8|1090.4|1092.4|1092|1090.4|1090|52475
1638354300000|2021-12-01 10:25:00|1090.6|1090.2|1091.8|1091.4|1092|1091.8|1090.6|1090.2|12591
1638354600000|2021-12-01 10:30:00|1091.6|1091.2|1092|1091.6|1093.4|1093.2|1091.2|1090.8|127938
1638354900000|2021-12-01 10:35:00|1092.2|1091.8|1091|1090.8|1093.4|1093|1090.6|1090.2|40558
1638355200000|2021-12-01 10:40:00|1090.8|1090.6|1090.8|1090.4|1091.6|1091.2|1090.2|1090|25346
1638355500000|2021-12-01 10:45:00|1091|1090.6|1091|1090.6|1091.6|1091.2|1090.2|1090|36665
1638355800000|2021-12-01 10:50:00|1091.2|1090.8|1090.8|1090.6|1091.8|1091.6|1090.8|1090.4|96367
1638356100000|2021-12-01 10:55:00|1090.6|1090.4|1089.2|1089|1091.2|1091|1089.2|1088.8|34932
1638356400000|2021-12-01 11:00:00|1089.4|1089.2|1086.2|1085.8|1090|1089.6|1085.6|1085.2|67339
1638356700000|2021-12-01 11:05:00|1086.4|1086|1085.8|1085.2|1086.8|1086.4|1085.8|1085.2|22698
1638357000000|2021-12-01 11:10:00|1086|1085.4|1084.6|1084.2|1086|1085.6|1084.4|1084.2|39988
1638357300000|2021-12-01 11:15:00|1084.4|1084|1083.6|1083.2|1084.6|1084.2|1082.6|1082.2|139784
1638357600000|2021-12-01 11:20:00|1083.8|1083.4|1084.2|1083.6|1084.6|1084|1082.6|1082.2|61350
1638357900000|2021-12-01 11:25:00|1084|1083.8|1083.8|1083.6|1085.8|1085.4|1083.8|1083.4|41129
1638358200000|2021-12-01 11:30:00|1084|1083.8|1084.6|1084.2|1085|1084.6|1083.8|1083.6|12664
1638358500000|2021-12-01 11:35:00|1084.8|1084.4|1085.8|1085.6|1086.2|1085.8|1084.6|1084.4|88897
1638358800000|2021-12-01 11:40:00|1086|1085.8|1089.4|1089.2|1089.8|1089.2|1086|1085.8|32539
1638359100000|2021-12-01 11:45:00|1089.6|1089|1090.6|1090.2|1091|1090.6|1088.6|1088.4|25390
1638359400000|2021-12-01 11:50:00|1090.4|1090|1091.4|1091|1091.6|1091.2|1089.8|1089.6|13011
1638359700000|2021-12-01 11:55:00|1091.2|1090.8|1091.8|1091.4|1092|1091.6|1090.8|1090.4|9973
1638360000000|2021-12-01 12:00:00|1093.8|1091.8|1091.6|1091.2|1093.8|1092.6|1091.2|1090.8|14652
1638360300000|2021-12-01 12:05:00|1091.4|1091.4|1090.4|1090|1092|1091.8|1090|1089.6|26806
1638360600000|2021-12-01 12:10:00|1090.2|1089.8|1091|1090.6|1091.4|1091|1089.4|1089|56317
1638360900000|2021-12-01 12:15:00|1090.8|1090.4|1094.6|1094.2|1095|1094.8|1090.4|1090.2|72010
1638361200000|2021-12-01 12:20:00|1094.8|1094.4|1095.4|1095|1096|1095.8|1094.6|1094.4|31454
1638361500000|2021-12-01 12:25:00|1095.2|1094.8|1095.2|1095|1095.6|1095.2|1094.6|1094.4|41964
1638361800000|2021-12-01 12:30:00|1095.4|1094.8|1094|1093.6|1095.6|1095.4|1093.8|1093.4|31346
1638362100000|2021-12-01 12:35:00|1094.2|1093.8|1092.2|1091.8|1094.2|1093.8|1090.6|1090.4|62947
1638362400000|2021-12-01 12:40:00|1092|1092|1093.8|1093.2|1094.2|1094|1092|1092|55697
1638362700000|2021-12-01 12:45:00|1093.6|1093|1095|1094.6|1095.6|1095.2|1093.2|1092.8|39193
1638363000000|2021-12-01 12:50:00|1094.8|1094.4|1094.4|1094|1095.6|1095.2|1094.2|1093.8|72886
1638363300000|2021-12-01 12:55:00|1094.2|1093.8|1094.2|1093.8|1095.2|1094.8|1093.8|1093.4|13428
1638363600000|2021-12-01 13:00:00|1094.4|1094|1092.8|1092.2|1094.6|1094.2|1092|1091.6|18875
1638363900000|2021-12-01 13:05:00|1092.6|1092.4|1093.4|1093|1093.6|1093.2|1092|1091.6|26528
1638364200000|2021-12-01 13:10:00|1093.2|1092.8|1094.6|1094.4|1094.8|1094.4|1093|1092.8|31751
1638364500000|2021-12-01 13:15:00|1094.4|1094.2|1097.2|1096.8|1097.6|1097.2|1094.4|1094|74877
1638364800000|2021-12-01 13:20:00|1097|1096.6|1096.4|1096|1097.4|1097|1095.6|1095.2|36856
1638365100000|2021-12-01 13:25:00|1096.6|1096.2|1094|1093.8|1097.6|1097.2|1093.8|1093.4|136849
1638365400000|2021-12-01 13:30:00|1094.2|1093.6|1096.4|1096.2|1096.6|1096.2|1093|1092.6|92664
1638365700000|2021-12-01 13:35:00|1096.6|1096.4|1097|1096.6|1097|1096.8|1095.2|1094.6|111313
1638366000000|2021-12-01 13:40:00|1097.2|1096.8|1097.6|1097.2|1097.8|1097.6|1096.6|1096.2|65793
1638366300000|2021-12-01 13:45:00|1097.8|1097.4|1098.4|1098|1098.6|1098.4|1097.4|1097|108641
1638366600000|2021-12-01 13:50:00|1098.6|1098.2|1099|1098.6|1100.4|1100.2|1097.8|1097.4|314062
1638366900000|2021-12-01 13:55:00|1099.2|1098.8|1099.6|1099.2|1099.8|1099.4|1098.4|1098|55115
1638367200000|2021-12-01 14:00:00|1099.4|1099|1099.2|1098.8|1100.6|1100.4|1098.8|1098.4|64856
1638367500000|2021-12-01 14:05:00|1099|1099|1097.4|1096.8|1099.4|1099|1096.8|1096.6|32252
1638367800000|2021-12-01 14:10:00|1097.2|1096.6|1096.2|1095.8|1097.2|1096.8|1095.8|1095.4|44597
1638368100000|2021-12-01 14:15:00|1096|1096|1095.2|1095|1096.8|1096.6|1095.2|1094.8|80701
1638368400000|2021-12-01 14:20:00|1095|1094.8|1094|1093.6|1095.4|1095|1093.6|1093.4|34173
1638368700000|2021-12-01 14:25:00|1093.8|1093.4|1091.4|1091|1094.2|1093.6|1091|1090.8|84217
1638369000000|2021-12-01 14:30:00|1091.6|1091.2|1090.8|1090.4|1094|1093.6|1088.6|1088|210818
1638369300000|2021-12-01 14:35:00|1090.6|1090.2|1091.2|1090.8|1092.4|1092|1089.8|1089.4|49396
1638369600000|2021-12-01 14:40:00|1091|1091|1088.6|1088.4|1091.8|1091.4|1088.6|1088|155150
1638369900000|2021-12-01 14:45:00|1088.4|1088.2|1088.4|1087.8|1089.4|1089|1086.4|1086|74475
1638370200000|2021-12-01 14:50:00|1088.2|1088|1087|1086.6|1089.2|1088.8|1086.6|1086.4|71022
1638370500000|2021-12-01 14:55:00|1087.2|1086.8|1091.8|1091.2|1092.4|1091.6|1086.6|1086.2|82793
1638370800000|2021-12-01 15:00:00|1092|1091.4|1093.2|1092.8|1095.4|1095|1090.8|1090.6|180694
1638371100000|2021-12-01 15:05:00|1093.4|1093|1093.4|1093|1094.2|1093.8|1090.8|1090.4|88190
1638371400000|2021-12-01 15:10:00|1093.6|1093.2|1094.8|1094.4|1095.4|1095|1092.8|1092.4|61727
1638371700000|2021-12-01 15:15:00|1095|1094.6|1095.2|1095|1095.8|1095.4|1094.2|1094|52694
1638372000000|2021-12-01 15:20:00|1095.4|1095.2|1094.4|1094|1096|1095.6|1093.2|1092.8|73871
1638372300000|2021-12-01 15:25:00|1094.2|1093.8|1090.8|1090.2|1094.8|1094.4|1090|1089.6|79047
1638372600000|2021-12-01 15:30:00|1091|1090.4|1090.6|1090|1092.6|1092.4|1090.4|1090|38216
1638372900000|2021-12-01 15:35:00|1090.4|1090.2|1088.4|1088|1091.8|1091.4|1088|1087.8|59252
1638373200000|2021-12-01 15:40:00|1088.2|1087.8|1089.6|1089.4|1090.2|1089.8|1087.2|1086.8|78523
1638373500000|2021-12-01 15:45:00|1089.8|1089.2|1090.6|1090.2|1091|1090.6|1089.2|1089|31976
1638373800000|2021-12-01 15:50:00|1090.4|1090.4|1090.4|1090|1091.2|1091|1089.6|1089.2|87199
1638374100000|2021-12-01 15:55:00|1090.2|1089.8|1089.8|1089.4|1090.4|1090|1089|1088.4|78265
1638374400000|2021-12-01 16:00:00|1090|1089.6|1089.8|1089.4|1090.4|1090|1088.8|1088.6|57545
1638374700000|2021-12-01 16:05:00|1089.6|1089.2|1091.2|1090.8|1092.4|1092|1089.4|1089.2|85178
1638375000000|2021-12-01 16:10:00|1091.4|1090.8|1094.4|1093.8|1094.6|1093.8|1091.2|1090.8|28377
1638375300000|2021-12-01 16:15:00|1094.2|1093.6|1094.4|1093.8|1094.6|1094|1092.6|1092|34055
1638375600000|2021-12-01 16:20:00|1094.2|1093.6|1093.4|1092.8|1095|1094.4|1093.4|1092.8|26209
1638375900000|2021-12-01 16:25:00|1093.6|1093|1089.8|1089|1093.6|1093|1089.6|1088.8|38440
1638432000000|2021-12-02 08:00:00|1073.6|1073|1072|1071|1076.8|1075.8|1069.8|1069.2|256440
1638432300000|2021-12-02 08:05:00|1072.2|1071.2|1073.4|1073|1074.6|1073.8|1070.2|1069.4|92628
1638432600000|2021-12-02 08:10:00|1073.2|1072.8|1078|1077.6|1078.2|1077.6|1071.4|1071.2|163706
1638432900000|2021-12-02 08:15:00|1078.2|1077.8|1079.4|1078.6|1080|1079.6|1076.6|1075.8|47943
1638433200000|2021-12-02 08:20:00|1079.2|1078.4|1080.2|1079.8|1081.8|1081|1078.6|1078|55106
1638433500000|2021-12-02 08:25:00|1080.4|1080.2|1082.8|1082.4|1083.8|1083.2|1080.2|1080|65963
1638433800000|2021-12-02 08:30:00|1082.6|1082.2|1078.6|1078|1082.8|1082.2|1076.6|1076|37534
1638434100000|2021-12-02 08:35:00|1078.8|1078.2|1080.6|1080|1082.4|1082|1078.8|1078.2|20962
1638434400000|2021-12-02 08:40:00|1080.4|1080.2|1083.2|1082.6|1083.8|1083.4|1080.4|1080|49077
1638434700000|2021-12-02 08:45:00|1083.6|1082.8|1082.2|1081.6|1083.6|1083|1080.4|1080|72149
1638435000000|2021-12-02 08:50:00|1082.4|1081.8|1083|1082.6|1084|1083.4|1081.4|1081|51650
1638435300000|2021-12-02 08:55:00|1082.8|1082.4|1082.6|1082|1084|1083.6|1081.4|1081.2|31425
1638435600000|2021-12-02 09:00:00|1082.4|1081.8|1085|1084.4|1086.4|1086|1081.4|1081|67924
1638435900000|2021-12-02 09:05:00|1084.8|1084.6|1087|1086.6|1087.6|1087.2|1084|1083.8|105795
1638436200000|2021-12-02 09:10:00|1087.2|1086.8|1090|1089.6|1090|1089.6|1087|1086.6|66012
1638436500000|2021-12-02 09:15:00|1089.8|1089.8|1091|1090.8|1091.6|1091.4|1089.6|1089.2|90369
1638436800000|2021-12-02 09:20:00|1091.2|1091|1089.4|1089|1091.2|1091|1088.6|1088.2|104029
1638437100000|2021-12-02 09:25:00|1089.2|1088.8|1089.6|1089.4|1090|1089.6|1088|1087.6|79870
1638437400000|2021-12-02 09:30:00|1089.4|1089.2|1088.6|1088.2|1089.4|1089.2|1086.6|1086.2|34158
1638437700000|2021-12-02 09:35:00|1088.4|1088.4|1089.8|1089.4|1090.8|1090.6|1088.4|1088|91126
1638438000000|2021-12-02 09:40:00|1089.6|1089.6|1088|1087.6|1090.4|1090|1087.6|1087.2|79224
1638438300000|2021-12-02 09:45:00|1087.8|1087.8|1089.2|1088.8|1089.8|1089.2|1087.4|1087|37200
1638438600000|2021-12-02 09:50:00|1089|1088.6|1089.2|1088.8|1090|1089.6|1088.8|1088.4|17855
1638438900000|2021-12-02 09:55:00|1089.4|1089|1091.4|1091.2|1092.2|1091.8|1089.2|1088.8|34823
1638439200000|2021-12-02 10:00:00|1091.6|1091|1088.8|1088.6|1091.8|1091.4|1088|1087.6|46116
1638439500000|2021-12-02 10:05:00|1088.6|1088.4|1089.6|1089.2|1090.2|1090|1088|1087.4|24089
1638439800000|2021-12-02 10:10:00|1089.4|1089|1084|1083.6|1089.6|1089.2|1084|1083.6|143283
1638440100000|2021-12-02 10:15:00|1083.8|1083.4|1085|1084.6|1085.2|1084.8|1079.4|1079|440833
1638440400000|2021-12-02 10:20:00|1085.2|1084.8|1088.2|1087.6|1088.6|1088.2|1084.2|1083.8|114820
1638440700000|2021-12-02 10:25:00|1088|1087.4|1088|1087.6|1089.6|1089.2|1087.2|1086.8|21954
1638441000000|2021-12-02 10:30:00|1087.8|1087.4|1087.2|1086.8|1088.8|1088.2|1086.6|1086.2|66628
1638441300000|2021-12-02 10:35:00|1087.4|1087.2|1088.6|1088.2|1088.8|1088.2|1086.2|1086|86535
1638441600000|2021-12-02 10:40:00|1088.8|1088.4|1088.8|1088.2|1090|1089.4|1088.2|1087.8|35122
1638441900000|2021-12-02 10:45:00|1089|1088.4|1089|1088.8|1089.8|1089.4|1088.4|1088|55292
1638442200000|2021-12-02 10:50:00|1089.2|1089|1090|1089.6|1091|1090.6|1089|1088.6|63771
1638442500000|2021-12-02 10:55:00|1089.8|1089.4|1090.8|1090.4|1091.6|1091.4|1089.6|1089.4|81169
1638442800000|2021-12-02 11:00:00|1091|1090.8|1089.2|1088.8|1091.8|1091.4|1089|1088.6|55904
1638443100000|2021-12-02 11:05:00|1089.4|1089|1089.4|1089|1090|1089.8|1088.6|1088.2|17486
1638443400000|2021-12-02 11:10:00|1089.2|1088.8|1088.4|1087.8|1090|1089.6|1088.2|1087.8|27128
1638443700000|2021-12-02 11:15:00|1088.2|1088|1086|1085.4|1088.4|1088|1085.6|1085.2|63894
1638444000000|2021-12-02 11:20:00|1085.8|1085.6|1085.4|1085|1086.2|1086|1084.8|1084.4|22376
1638444300000|2021-12-02 11:25:00|1085.2|1084.8|1088|1087.6|1088.2|1087.8|1085|1084.6|48839
1638444600000|2021-12-02 11:30:00|1088.2|1087.8|1086.8|1086.4|1089.2|1089|1086.6|1086.4|7606
1638444900000|2021-12-02 11:35:00|1086.6|1086.2|1086.4|1086|1087.2|1086.8|1085.4|1085|10578
1638445200000|2021-12-02 11:40:00|1086.2|1085.8|1086|1085.6|1086.6|1086.2|1085.4|1085|17340
1638445500000|2021-12-02 11:45:00|1086.2|1085.8|1085.8|1085.6|1087|1086.6|1085.8|1085.4|21052
1638445800000|2021-12-02 11:50:00|1085.6|1085.4|1086.6|1086.4|1087.2|1087|1085.6|1085.4|19215
1638446100000|2021-12-02 11:55:00|1086.8|1086.6|1085.2|1084.8|1086.8|1086.6|1084.6|1084|53618
1638446400000|2021-12-02 12:00:00|1085.4|1084.6|1086|1085.8|1087.6|1087.2|1085|1084.6|34026
1638446700000|2021-12-02 12:05:00|1085.8|1085.6|1082.6|1082.2|1086.2|1085.8|1082.2|1081.8|44272
1638447000000|2021-12-02 12:10:00|1082.8|1082.4|1083.2|1082.8|1084.4|1084|1081.8|1081.4|79102
1638447300000|2021-12-02 12:15:00|1083.4|1083|1082.4|1081.8|1083.8|1083.2|1082|1081.6|7695
1638447600000|2021-12-02 12:20:00|1082.6|1082|1082.6|1082|1083.6|1083.4|1082.6|1082|23409
1638447900000|2021-12-02 12:25:00|1082.8|1082.2|1081.4|1081|1082.8|1082.4|1080|1079.8|47596
1638448200000|2021-12-02 12:30:00|1081.2|1080.8|1080.2|1080|1081.2|1081|1079.4|1079|38931
1638448500000|2021-12-02 12:35:00|1080|1079.8|1079.2|1078.8|1080.8|1080.6|1079|1078.6|28381
1638448800000|2021-12-02 12:40:00|1079|1078.6|1078.4|1077.8|1079.2|1078.8|1076.8|1076.4|71539
1638449100000|2021-12-02 12:45:00|1078.6|1078|1079.8|1079.4|1080.2|1079.8|1078|1077.6|21154
1638449400000|2021-12-02 12:50:00|1080|1079.6|1079.6|1079.4|1080.8|1080.4|1078.8|1078.4|31623
1638449700000|2021-12-02 12:55:00|1079.8|1079.6|1081.6|1081.4|1082|1081.6|1079.8|1079.4|25599
1638450000000|2021-12-02 13:00:00|1081.4|1081.2|1084|1083.6|1084.2|1083.8|1081.2|1080.8|37907
1638450300000|2021-12-02 13:05:00|1083.8|1083.4|1082.2|1081.8|1084.6|1084.2|1081.4|1081|65260
1638450600000|2021-12-02 13:10:00|1082.4|1082|1082.6|1082|1083.8|1083.4|1082.4|1082|37699
1638450900000|2021-12-02 13:15:00|1082.4|1081.8|1082|1081.6|1083|1082.6|1081.6|1081.2|15295
1638451200000|2021-12-02 13:20:00|1082.2|1081.8|1079.6|1079.4|1082.4|1082.2|1079|1078.6|42699
1638451500000|2021-12-02 13:25:00|1079.8|1079.6|1081|1080.6|1081.2|1080.8|1079.6|1079.4|26820
1638451800000|2021-12-02 13:30:00|1080.8|1080.2|1083.4|1083|1083.8|1083.4|1080.6|1080.2|29332
1638452100000|2021-12-02 13:35:00|1083.2|1083.2|1080.6|1080.2|1084.4|1084.2|1079.6|1079.4|137559
1638452400000|2021-12-02 13:40:00|1080.8|1080|1080.8|1080.4|1082.6|1082.2|1080.2|1080|54371
1638452700000|2021-12-02 13:45:00|1080.6|1080.2|1080.2|1079.8|1081.4|1081|1079.6|1079.4|30308
1638453000000|2021-12-02 13:50:00|1080|1079.6|1081.8|1081.4|1081.8|1081.4|1079|1078.6|58297
1638453300000|2021-12-02 13:55:00|1082|1081.6|1080.2|1079.8|1083.2|1082.8|1080.2|1079.6|35791
1638453600000|2021-12-02 14:00:00|1080|1079.6|1078.4|1078|1080.8|1080.4|1077.6|1077.2|28030
1638453900000|2021-12-02 14:05:00|1078.6|1078.2|1078.8|1078.4|1079.6|1079.2|1078|1077.6|22725
1638454200000|2021-12-02 14:10:00|1078.6|1078.2|1080|1079.6|1080.6|1080.2|1078.4|1077.8|40209
1638454500000|2021-12-02 14:15:00|1079.8|1079.4|1081.8|1081.4|1082.2|1081.8|1079.6|1079.4|30936
1638454800000|2021-12-02 14:20:00|1081.6|1081.6|1082.6|1082.2|1082.8|1082.6|1080.8|1080.4|27383
1638455100000|2021-12-02 14:25:00|1082.4|1082.4|1083.4|1083|1084.2|1083.8|1082.2|1081.8|22227
1638455400000|2021-12-02 14:30:00|1083.6|1082.8|1078.6|1078.2|1085.6|1085.2|1078|1077.6|170315
1638455700000|2021-12-02 14:35:00|1078.8|1078|1082.6|1082.2|1083.8|1083.4|1077.8|1077.2|125665
1638456000000|2021-12-02 14:40:00|1082.4|1082|1084.4|1084|1085.2|1084.8|1081.4|1081|75789
1638456300000|2021-12-02 14:45:00|1084.2|1083.8|1087.6|1087.2|1087.8|1087.6|1083.2|1082.8|169082
1638456600000|2021-12-02 14:50:00|1087.8|1087.4|1088.8|1088.2|1089.6|1089.2|1086.8|1086.4|126409
1638456900000|2021-12-02 14:55:00|1089|1088.4|1089.2|1088.8|1090|1089.8|1087.6|1087.2|57617
1638457200000|2021-12-02 15:00:00|1089|1089|1089|1088.6|1089.8|1089.4|1086|1085.6|89572
1638457500000|2021-12-02 15:05:00|1089.2|1088.8|1087.6|1087.2|1090|1089.6|1087|1086.6|145344
1638457800000|2021-12-02 15:10:00|1087.8|1087.4|1089.4|1089.2|1089.8|1089.4|1085.6|1085.2|106175
1638458100000|2021-12-02 15:15:00|1089.6|1089.4|1087.6|1087.4|1089.8|1089.4|1087.2|1086.8|75919
1638458400000|2021-12-02 15:20:00|1087.8|1087.2|1089.2|1088.8|1089.8|1089.4|1084.8|1084.4|85749
1638458700000|2021-12-02 15:25:00|1089|1088.6|1094|1093.6|1094.4|1094.2|1088.8|1088.6|200443
1638459000000|2021-12-02 15:30:00|1093.8|1093.4|1094.2|1093.6|1096.6|1096.2|1093.8|1093.4|197865
1638459300000|2021-12-02 15:35:00|1094|1093.8|1092.2|1091.8|1096.6|1096|1091.2|1090.8|176580
1638459600000|2021-12-02 15:40:00|1092.4|1092|1092.6|1092.2|1094.4|1094|1091.8|1091.6|155817
1638459900000|2021-12-02 15:45:00|1092.8|1092.4|1092.8|1092.6|1094.2|1093.8|1091.4|1091.2|171709
1638460200000|2021-12-02 15:50:00|1092.6|1092.4|1094|1093.6|1095|1094.6|1092.4|1092|82853
1638460500000|2021-12-02 15:55:00|1094.2|1093.8|1096|1095.6|1096.2|1096|1093.4|1093.2|78311
1638460800000|2021-12-02 16:00:00|1095.8|1095.4|1093.8|1093.2|1096.6|1096.4|1093.2|1092.8|93341
1638461100000|2021-12-02 16:05:00|1093.6|1093.4|1096.2|1095.8|1096.4|1096|1093.4|1093.2|133081
1638461400000|2021-12-02 16:10:00|1096|1095.6|1097.4|1097.2|1098|1097.8|1095.6|1095.4|105437
1638461700000|2021-12-02 16:15:00|1097.6|1097.4|1095.8|1095.4|1097.8|1097.4|1094|1093.4|155482
1638462000000|2021-12-02 16:20:00|1095.6|1095.2|1096.4|1096|1097.8|1097.4|1095.6|1095.2|160504
1638462300000|2021-12-02 16:25:00|1096.6|1096.2|1095.2|1094.6|1096.8|1096.6|1094.8|1094.6|160521
1638518400000|2021-12-03 08:00:00|1105|1103.6|1102.8|1102.4|1109.8|1108.8|1102.6|1101.6|148623
1638518700000|2021-12-03 08:05:00|1103.2|1102.6|1106|1105.6|1107.6|1106.8|1102.8|1102.6|190341
1638519000000|2021-12-03 08:10:00|1106.2|1105.8|1098.4|1097.6|1106.2|1105.8|1097.4|1097|163317
1638519300000|2021-12-03 08:15:00|1098.2|1097.4|1099|1098.2|1100|1099.2|1096|1095.4|181035
1638519600000|2021-12-03 08:20:00|1099.2|1098.4|1097.2|1096.8|1099.6|1099.4|1095.6|1095|119431
1638519900000|2021-12-03 08:25:00|1097.4|1097|1094.8|1094.2|1097.8|1097.6|1094.2|1093.6|97271
1638520200000|2021-12-03 08:30:00|1094.6|1094.4|1091|1090.6|1094.6|1094.4|1090|1089.8|106714
1638520500000|2021-12-03 08:35:00|1090.8|1090.4|1091.2|1090.8|1093|1092.6|1090|1089.8|53310
1638520800000|2021-12-03 08:40:00|1091|1090.6|1089|1088.6|1093.2|1092.6|1088.8|1088|69027
1638521100000|2021-12-03 08:45:00|1088.8|1088.4|1089.4|1089|1089.8|1089.4|1088.4|1088|36895
1638521400000|2021-12-03 08:50:00|1089.6|1089.2|1087|1086.6|1090|1089.8|1086.6|1086.2|57190
1638521700000|2021-12-03 08:55:00|1087.2|1086.8|1086.2|1085.4|1087.4|1087.2|1084.4|1084.2|147584
1638522000000|2021-12-03 09:00:00|1086|1085.6|1084.8|1084.6|1086.6|1086|1084|1083.4|48076
1638522300000|2021-12-03 09:05:00|1084.6|1084.4|1083.8|1083.4|1085.6|1085.4|1083.2|1082.8|84731
1638522600000|2021-12-03 09:10:00|1083.6|1083.2|1083.2|1082.6|1083.6|1083.2|1081.2|1081|96976
1638522900000|2021-12-03 09:15:00|1083|1082.8|1087.8|1087.4|1088|1087.6|1082.6|1082.2|134209
1638523200000|2021-12-03 09:20:00|1088|1087.2|1086|1085.6|1088.6|1088.2|1085.8|1085.2|49702
1638523500000|2021-12-03 09:25:00|1086.2|1085.8|1088.2|1087.6|1088.4|1088|1086.2|1085.6|19354
1638523800000|2021-12-03 09:30:00|1088|1087.2|1086|1085.6|1088.2|1088|1085.6|1085.2|38947
1638524100000|2021-12-03 09:35:00|1085.8|1085.4|1085.6|1085.4|1086.4|1086|1084.6|1084.2|14339
1638524400000|2021-12-03 09:40:00|1085.4|1085.2|1085.2|1084.8|1085.8|1085.4|1084.2|1083.8|90447
1638524700000|2021-12-03 09:45:00|1085.4|1085|1083.6|1083|1086.8|1086.4|1083.2|1082.8|32907
1638525000000|2021-12-03 09:50:00|1083.8|1083.2|1082.4|1081.8|1084.6|1084.2|1081.8|1081.4|45395
1638525300000|2021-12-03 09:55:00|1082.2|1082|1081.6|1081.2|1083.4|1082.8|1081.4|1081.2|18789
1638525600000|2021-12-03 10:00:00|1081.4|1081.4|1081|1080.6|1082.8|1082.2|1080.8|1080.4|151024
1638525900000|2021-12-03 10:05:00|1081.2|1080.8|1080.8|1080.4|1082.4|1082|1080.2|1080|62846
1638526200000|2021-12-03 10:10:00|1080.6|1080.2|1078.2|1077.8|1080.6|1080.4|1078|1077.6|79176
1638526500000|2021-12-03 10:15:00|1078|1078|1078.8|1078.2|1079|1078.8|1077.4|1077|81816
1638526800000|2021-12-03 10:20:00|1078.6|1078|1077.6|1077.2|1078.8|1078.4|1076.8|1076.6|70420
1638527100000|2021-12-03 10:25:00|1077.8|1077.4|1079|1078.6|1079.2|1078.8|1077|1076.8|60034
1638527400000|2021-12-03 10:30:00|1078.8|1078.4|1076.8|1076.4|1079.4|1079|1076.8|1076.4|43894
1638527700000|2021-12-03 10:35:00|1076.6|1076.2|1075.4|1075|1076.6|1076.4|1074.6|1074.2|83210
1638528000000|2021-12-03 10:40:00|1075.6|1075.2|1077|1076.8|1077.2|1076.8|1074.8|1074.6|41964
1638528300000|2021-12-03 10:45:00|1076.8|1076.6|1076.4|1076|1077.2|1076.8|1075.6|1075.4|69843
1638528600000|2021-12-03 10:50:00|1076.6|1076.2|1077.6|1077.2|1077.8|1077.4|1076|1075.6|27853
1638528900000|2021-12-03 10:55:00|1077.4|1077.4|1078.4|1078.2|1079.8|1079.6|1077.4|1077.4|83109
1638529200000|2021-12-03 11:00:00|1078.2|1078|1077.8|1077.6|1078.8|1078.4|1076.6|1076.4|39874
1638529500000|2021-12-03 11:05:00|1078|1077.8|1078|1077.6|1078.4|1078.2|1076.8|1076.4|126666
1638529800000|2021-12-03 11:10:00|1078.2|1077.8|1075.4|1075|1078.8|1078.4|1075.2|1075|19133
1638530100000|2021-12-03 11:15:00|1075.6|1075.2|1075.8|1075.6|1076.2|1075.8|1075.2|1075|18766
1638530400000|2021-12-03 11:20:00|1076|1075.4|1076|1075.6|1076.8|1076.4|1075|1074.6|25378
1638530700000|2021-12-03 11:25:00|1076.2|1075.8|1076.4|1075.8|1076.6|1076.2|1075.4|1075|17806
1638531000000|2021-12-03 11:30:00|1076.6|1076|1075.8|1075.4|1077.4|1077.2|1075.8|1075.4|24035
1638531300000|2021-12-03 11:35:00|1076|1075.6|1077.6|1077.4|1078.2|1077.8|1075.8|1075.6|39770
1638531600000|2021-12-03 11:40:00|1077.8|1077.6|1080.4|1080.2|1080.4|1080.2|1077.4|1077|27535
1638531900000|2021-12-03 11:45:00|1080.2|1080|1079.4|1079|1080.4|1080|1078.4|1078|37196
1638532200000|2021-12-03 11:50:00|1079.2|1078.8|1079.4|1079|1080.4|1080.2|1078.4|1078.2|23617
1638532500000|2021-12-03 11:55:00|1079.6|1079.2|1080.4|1080|1080.6|1080.2|1079.4|1079|22481
1638532800000|2021-12-03 12:00:00|1080.2|1079.8|1081.8|1081.4|1082.8|1082.4|1080.2|1079.8|357261
1638533100000|2021-12-03 12:05:00|1082|1081.2|1080.6|1080.2|1082.6|1082.2|1080.2|1080|23723
1638533400000|2021-12-03 12:10:00|1081|1080.4|1080.2|1080|1082|1081.6|1080.2|1080|24426
1638533700000|2021-12-03 12:15:00|1080|1079.8|1080.4|1080|1080.6|1080.2|1078.6|1078.4|40180
1638534000000|2021-12-03 12:20:00|1080.2|1080.2|1080.8|1080.4|1081.2|1080.8|1079.2|1078.8|42192
1638534300000|2021-12-03 12:25:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1079|1078.8|52446
1638534600000|2021-12-03 12:30:00|1080.4|1080.6|1080.8|1080.2|1081.8|1081.6|1080.4|1080.2|55700
1638534900000|2021-12-03 12:35:00|1081|1080.4|1080.2|1079.8|1081|1080.6|1079.4|1079|29705
1638535200000|2021-12-03 12:40:00|1080.4|1080|1079.8|1079.6|1080.4|1080.2|1079.6|1079.4|24554
1638535500000|2021-12-03 12:45:00|1079.6|1079.4|1080.4|1080.2|1080.8|1080.4|1079.6|1079.4|17642
1638535800000|2021-12-03 12:50:00|1080.2|1080|1079.8|1079.4|1080.8|1080.4|1079.6|1079.4|35264
1638536100000|2021-12-03 12:55:00|1079.6|1079.2|1078.2|1077.8|1079.8|1079.4|1078|1077.6|21471
1638536400000|2021-12-03 13:00:00|1078|1077.6|1080.4|1080|1080.6|1080.4|1078|1077.6|24985
1638536700000|2021-12-03 13:05:00|1080.6|1080.2|1081.6|1081.2|1082.4|1082.2|1080.2|1080|70456
1638537000000|2021-12-03 13:10:00|1081.8|1081.4|1082|1081.6|1082.6|1082.2|1081.4|1081|48744
1638537300000|2021-12-03 13:15:00|1081.8|1081.8|1080.6|1080.4|1082.2|1082|1080.6|1080.2|46860
1638537600000|2021-12-03 13:20:00|1080.8|1080.2|1080.4|1080|1081.2|1081|1080.4|1079.8|26334
1638537900000|2021-12-03 13:25:00|1080.6|1080.2|1080.4|1080|1080.8|1080.6|1079|1078.8|37605
1638538200000|2021-12-03 13:30:00|1080.2|1079.8|1080.6|1080|1081.8|1081.4|1073.4|1072.4|217856
1638538500000|2021-12-03 13:35:00|1080.4|1080.2|1080.8|1080.2|1081.8|1081.4|1079.2|1078.8|82176
1638538800000|2021-12-03 13:40:00|1081|1080.4|1079|1078.6|1081.8|1081.2|1078.6|1078.2|25371
1638539100000|2021-12-03 13:45:00|1079.2|1078.8|1080.6|1080.2|1081.6|1081.2|1077.8|1077.6|274207
1638539400000|2021-12-03 13:50:00|1080.4|1080|1080.8|1080.4|1081.6|1081.2|1079.2|1078.8|63097
1638539700000|2021-12-03 13:55:00|1081|1080.6|1081.4|1081|1083|1082.4|1080.6|1080.2|71868
1638540000000|2021-12-03 14:00:00|1081.6|1081.2|1084|1083.4|1084.2|1084|1081.2|1080.8|58307
1638540300000|2021-12-03 14:05:00|1083.8|1083.2|1086|1085.8|1086.2|1085.8|1083.6|1083.2|26822
1638540600000|2021-12-03 14:10:00|1086.2|1086|1085.2|1084.8|1086.4|1086.2|1084.2|1083.8|36685
1638540900000|2021-12-03 14:15:00|1085.4|1085|1086.6|1086.2|1088.2|1088|1085.4|1085|67769
1638541200000|2021-12-03 14:20:00|1086.4|1086|1086.4|1086|1087|1086.6|1085.8|1085.4|34051
1638541500000|2021-12-03 14:25:00|1086.2|1085.6|1087.4|1087|1087.8|1087.4|1086|1085.6|46843
1638541800000|2021-12-03 14:30:00|1087.6|1087.2|1086.6|1086.2|1088|1087.6|1084.4|1084|138515
1638542100000|2021-12-03 14:35:00|1086.4|1086.4|1086.2|1085.8|1088.8|1088.4|1085.2|1085|140655
1638542400000|2021-12-03 14:40:00|1086.4|1086|1084|1083.4|1087|1086.8|1082.6|1082.2|55851
1638542700000|2021-12-03 14:45:00|1083.8|1083|1083.4|1083|1085.6|1085.4|1083.2|1082.6|101645
1638543000000|2021-12-03 14:50:00|1083.6|1082.8|1077.8|1077.4|1083.6|1083.4|1077.4|1076.8|101046
1638543300000|2021-12-03 14:55:00|1078|1077.6|1076.8|1076.4|1081.4|1081.2|1076.6|1076.2|68005
1638543600000|2021-12-03 15:00:00|1077|1076.6|1079|1078.4|1080.2|1079.8|1077|1076.6|118142
1638543900000|2021-12-03 15:05:00|1079.2|1078.8|1079.4|1079|1082.8|1082.4|1078.2|1077.8|243036
1638544200000|2021-12-03 15:10:00|1079.2|1078.8|1079.2|1078.8|1080.8|1080.4|1078.4|1078|68543
1638544500000|2021-12-03 15:15:00|1079.4|1079|1083.2|1082.8|1084.8|1084.2|1079.4|1079|130533
1638544800000|2021-12-03 15:20:00|1083.4|1083|1084.6|1084.2|1085.4|1084.8|1081.8|1081.4|37303
1638545100000|2021-12-03 15:25:00|1084.4|1084|1085|1084.6|1085.6|1085.2|1083.4|1083|149193
1638545400000|2021-12-03 15:30:00|1084.8|1084.4|1084.4|1084|1086.2|1085.8|1083.2|1083|124457
1638545700000|2021-12-03 15:35:00|1084.6|1084.2|1082.8|1082.4|1084.6|1084.2|1082.6|1082.2|67144
1638546000000|2021-12-03 15:40:00|1082.6|1082.2|1079.8|1079.4|1083|1082.6|1079.6|1079.2|125422
1638546300000|2021-12-03 15:45:00|1079.6|1079.6|1078.6|1078.2|1080.2|1080|1076.4|1076.2|93590
1638546600000|2021-12-03 15:50:00|1078.4|1078|1078.4|1078.2|1078.6|1078.2|1076.4|1076|54347
1638546900000|2021-12-03 15:55:00|1078.2|1078|1076.4|1076.2|1079.2|1079|1076.4|1076.2|81512
1638547200000|2021-12-03 16:00:00|1076.6|1076|1078.8|1078.2|1079.4|1079|1076.2|1075.8|86969
1638547500000|2021-12-03 16:05:00|1078.6|1078|1077|1076.6|1079|1078.6|1075.8|1075.4|67337
1638547800000|2021-12-03 16:10:00|1077.2|1076.8|1075.6|1075.2|1078.6|1078.4|1075.6|1075.2|271855
1638548100000|2021-12-03 16:15:00|1075.4|1075.4|1073|1072.6|1076|1075.6|1073|1072.6|100154
1638548400000|2021-12-03 16:20:00|1073.2|1072.8|1073.8|1073.6|1076|1075.4|1072.8|1072.4|189381
1638548700000|2021-12-03 16:25:00|1074|1073.8|1073.8|1073.2|1075.6|1075.2|1073.4|1073|177810
1638777600000|2021-12-06 08:00:00|1099|1098.6|1098.4|1098|1100.4|1099.8|1094|1092.8|260101
1638777900000|2021-12-06 08:05:00|1098.2|1097.6|1097.6|1096.8|1101.4|1101|1095.4|1094.8|169251
1638778200000|2021-12-06 08:10:00|1097.8|1097|1104|1103.6|1104.4|1104|1097.6|1097|336919
1638778500000|2021-12-06 08:15:00|1103.8|1103.4|1103|1102.6|1104.8|1104.2|1101.6|1101.2|164326
1638778800000|2021-12-06 08:20:00|1103.2|1102.8|1103.8|1103.4|1106|1105.8|1102.8|1102.6|268210
1638779100000|2021-12-06 08:25:00|1103.6|1103.2|1104|1103.6|1104|1103.6|1100|1099.4|245261
1638779400000|2021-12-06 08:30:00|1104.4|1103.8|1105.8|1105.4|1109.2|1108.8|1103|1102.6|250684
1638779700000|2021-12-06 08:35:00|1106|1105.2|1110.2|1109.6|1112|1111.6|1106|1105|178623
1638780000000|2021-12-06 08:40:00|1110.4|1109.8|1109.4|1109|1112|1111.4|1109|1108.8|72782
1638780300000|2021-12-06 08:45:00|1109.6|1109.2|1107|1106.4|1110.4|1110|1106.6|1106.2|112793
1638780600000|2021-12-06 08:50:00|1106.8|1106.6|1106.4|1106|1106.8|1106.6|1104.4|1104|129137
1638780900000|2021-12-06 08:55:00|1106.2|1105.8|1104|1103.6|1108.8|1108.2|1103.8|1103.2|98454
1638781200000|2021-12-06 09:00:00|1103.8|1103.4|1105.8|1105.4|1107|1106.6|1103.4|1102.8|130619
1638781500000|2021-12-06 09:05:00|1106|1105.2|1107.8|1107.4|1110|1109.6|1105.4|1105.2|163898
1638781800000|2021-12-06 09:10:00|1107.6|1107.2|1109.4|1109|1109.6|1109.2|1106.8|1106.4|120035
1638782100000|2021-12-06 09:15:00|1109.2|1108.8|1110.8|1110.4|1111.4|1111.2|1108.4|1108|183606
1638782400000|2021-12-06 09:20:00|1110.6|1110.6|1111.8|1111.4|1112.8|1112.4|1107.4|1107|125294
1638782700000|2021-12-06 09:25:00|1111.6|1111.2|1109.8|1109.4|1112|1111.8|1109.6|1109|43964
1638783000000|2021-12-06 09:30:00|1110|1109.6|1110.8|1110.4|1112.4|1112.2|1109.4|1109.2|96110
1638783300000|2021-12-06 09:35:00|1111|1110.6|1108.6|1108|1111.6|1111.2|1107.8|1107.4|82429
1638783600000|2021-12-06 09:40:00|1108.4|1108.2|1109.4|1109|1109.8|1109.2|1106.8|1106.4|23789
1638783900000|2021-12-06 09:45:00|1109.2|1109.2|1107.4|1107|1110|1109.8|1107|1106.6|46297
1638784200000|2021-12-06 09:50:00|1107.2|1106.8|1106.2|1105.8|1109.2|1109|1105.8|1105.4|109056
1638784500000|2021-12-06 09:55:00|1106|1105.6|1102|1101.6|1106|1105.6|1101|1100.8|64476
1638784800000|2021-12-06 10:00:00|1102.2|1101.8|1098.6|1098.2|1102.4|1102|1098.4|1097.8|141396
1638785100000|2021-12-06 10:05:00|1098.4|1098|1097.4|1097|1098.8|1098.4|1096.4|1096|46284
1638785400000|2021-12-06 10:10:00|1097.2|1096.6|1098.6|1098.2|1099|1098.8|1096.4|1096|65172
1638785700000|2021-12-06 10:15:00|1098.8|1098.4|1101|1100.6|1101.8|1101.4|1097.8|1097.6|179508
1638786000000|2021-12-06 10:20:00|1100.8|1100.4|1097.6|1097.2|1101.2|1100.6|1097.6|1097.2|46094
1638786300000|2021-12-06 10:25:00|1097.8|1097.4|1096.4|1096.2|1097.8|1097.4|1094.4|1094|56768
1638786600000|2021-12-06 10:30:00|1096.2|1096|1096.4|1096|1096.6|1096.2|1094.4|1094|106472
1638786900000|2021-12-06 10:35:00|1096.2|1096.2|1095.8|1095.4|1096.6|1096.2|1094.4|1094|16742
1638787200000|2021-12-06 10:40:00|1095.6|1095.2|1094.2|1093.8|1095.8|1095.6|1093.6|1093.2|34930
1638787500000|2021-12-06 10:45:00|1094.4|1094|1097|1096.6|1097.8|1097.2|1094|1093.6|56166
1638787800000|2021-12-06 10:50:00|1097.2|1096.8|1095.4|1095|1098.2|1097.8|1095.2|1094.6|24762
1638788100000|2021-12-06 10:55:00|1095.6|1095.2|1098.2|1097.8|1099|1098.4|1095.4|1095|22464
1638788400000|2021-12-06 11:00:00|1098.4|1098|1099.4|1098.8|1099.4|1099|1097.8|1097.6|26356
1638788700000|2021-12-06 11:05:00|1099.2|1098.6|1099.2|1099|1099.2|1099|1097.6|1097.2|30623
1638789000000|2021-12-06 11:10:00|1099|1098.8|1097.6|1097.2|1099.2|1099|1097.4|1097|12425
1638789300000|2021-12-06 11:15:00|1097.8|1097.4|1099.4|1099|1100|1099.6|1097.6|1097.4|37654
1638789600000|2021-12-06 11:20:00|1099.6|1099.2|1098.6|1098|1100|1099.8|1098.2|1097.8|18018
1638789900000|2021-12-06 11:25:00|1098.4|1098.2|1098.2|1098|1098.8|1098.4|1097.8|1097.2|10515
1638790200000|2021-12-06 11:30:00|1098|1097.8|1098|1097.6|1099.6|1099.4|1097.2|1096.8|147375
1638790500000|2021-12-06 11:35:00|1098.2|1097.8|1099.6|1099.2|1099.8|1099.4|1098.2|1097.6|28779
1638790800000|2021-12-06 11:40:00|1099.8|1099.4|1102.2|1101.8|1102.2|1102|1099.4|1099|43153
1638791100000|2021-12-06 11:45:00|1102|1101.6|1100.8|1100.4|1102.6|1102.2|1100.8|1100.4|41356
1638791400000|2021-12-06 11:50:00|1101|1100.6|1102.4|1102.2|1102.6|1102.2|1100.8|1100.6|24915
1638791700000|2021-12-06 11:55:00|1102.6|1102.4|1104.4|1104.2|1105|1104.4|1102.4|1102.2|46755
1638792000000|2021-12-06 12:00:00|1104.2|1104|1103|1102.6|1104.4|1104.2|1103|1102.6|32833
1638792300000|2021-12-06 12:05:00|1103.2|1102.8|1103.4|1103|1104|1103.8|1102.8|1102.4|20217
1638792600000|2021-12-06 12:10:00|1103.2|1102.8|1102.8|1102.4|1103.4|1103|1102|1101.8|30591
1638792900000|2021-12-06 12:15:00|1103|1102.6|1102.4|1102|1103.8|1103.4|1102.4|1102|15643
1638793200000|2021-12-06 12:20:00|1102.2|1101.8|1103.4|1102.8|1103.6|1103.2|1102|1101.8|14263
1638793500000|2021-12-06 12:25:00|1103.2|1103|1100.6|1100|1103.4|1103.2|1100.4|1100|43201
1638793800000|2021-12-06 12:30:00|1100.4|1099.8|1101.2|1100.8|1101.6|1101.2|1100|1099.4|26263
1638794100000|2021-12-06 12:35:00|1101|1100.6|1103|1102.6|1103|1102.6|1100.6|1100.2|68540
1638794400000|2021-12-06 12:40:00|1102.8|1102.2|1102.6|1102.2|1105|1104.8|1102.6|1102.2|80657
1638794700000|2021-12-06 12:45:00|1102.8|1102.4|1102.6|1102.4|1103.4|1103|1102.4|1102.2|14828
1638795000000|2021-12-06 12:50:00|1102.8|1102.6|1103|1102.8|1103.6|1103.4|1102.6|1102.4|22950
1638795300000|2021-12-06 12:55:00|1102.8|1102.6|1104|1103.6|1104.2|1103.8|1102.4|1102|4336
1638795600000|2021-12-06 13:00:00|1104.2|1103.8|1103.8|1103.4|1106|1105.4|1103.8|1103.4|63004
1638795900000|2021-12-06 13:05:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1102.6|1102.4|23869
1638796200000|2021-12-06 13:10:00|1104.2|1103.8|1103.6|1103.2|1104.6|1104.2|1103.4|1103|17006
1638796500000|2021-12-06 13:15:00|1103.8|1103.4|1104.2|1103.8|1104.4|1104.2|1103.2|1102.8|47955
1638796800000|2021-12-06 13:20:00|1104.4|1104|1104.6|1104.4|1105.6|1105|1103.8|1103.6|49887
1638797100000|2021-12-06 13:25:00|1104.8|1104.6|1103.4|1102.8|1105.6|1105.2|1103|1102.6|78161
1638797400000|2021-12-06 13:30:00|1103.2|1103|1104.6|1104.2|1104.8|1104.6|1103.2|1102.8|63248
1638797700000|2021-12-06 13:35:00|1104.4|1103.8|1104.8|1104.2|1104.8|1104.4|1103.4|1103.2|58834
1638798000000|2021-12-06 13:40:00|1104.6|1104.4|1106|1105.8|1106.2|1106|1104.6|1104.2|52877
1638798300000|2021-12-06 13:45:00|1106.2|1106|1106.2|1105.8|1107.4|1107|1106|1105.8|56593
1638798600000|2021-12-06 13:50:00|1106|1105.6|1106|1105.6|1106.6|1106.4|1105.6|1105.4|22983
1638798900000|2021-12-06 13:55:00|1106.2|1105.8|1106.6|1106|1106.6|1106.2|1105|1104.6|92694
1638799200000|2021-12-06 14:00:00|1106.4|1106.2|1105.8|1105.4|1106.6|1106.2|1104.8|1104.6|61137
1638799500000|2021-12-06 14:05:00|1106|1105.6|1105.6|1105.2|1106.6|1106.2|1104.8|1104.4|48761
1638799800000|2021-12-06 14:10:00|1105.8|1105.4|1104.8|1104.4|1105.8|1105.4|1104.4|1104.2|35938
1638800100000|2021-12-06 14:15:00|1105|1104.6|1103.8|1103.4|1105.4|1105|1103.4|1103|38606
1638800400000|2021-12-06 14:20:00|1103.6|1103.2|1100.8|1100.4|1104|1103.6|1100.6|1100.4|35304
1638800700000|2021-12-06 14:25:00|1100.6|1100.6|1101.4|1101|1101.4|1101|1099|1098.6|60776
1638801000000|2021-12-06 14:30:00|1101.2|1100.8|1100.4|1100|1103.2|1103|1099.2|1098.6|91142
1638801300000|2021-12-06 14:35:00|1100.6|1099.8|1099.2|1098.6|1100.8|1100.4|1098|1097.6|79695
1638801600000|2021-12-06 14:40:00|1099|1098.4|1101.2|1100.6|1102.6|1102.4|1097.4|1096.8|60790
1638801900000|2021-12-06 14:45:00|1101|1100.4|1100.4|1099.8|1102.4|1102|1099.6|1099.2|95326
1638802200000|2021-12-06 14:50:00|1100.6|1100|1100.6|1100|1103|1102.6|1100.2|1099.8|72143
1638802500000|2021-12-06 14:55:00|1100.4|1100.2|1101.8|1101.4|1102|1101.6|1099.4|1099|105144
1638802800000|2021-12-06 15:00:00|1102|1101.6|1104|1103.6|1104|1103.6|1101.2|1100.8|104575
1638803100000|2021-12-06 15:05:00|1103.8|1103.4|1107.8|1107.2|1107.8|1107.6|1103.2|1102.8|218342
1638803400000|2021-12-06 15:10:00|1107.6|1107|1112|1111.6|1112.4|1112|1107.4|1106.8|192772
1638803700000|2021-12-06 15:15:00|1112.2|1111.8|1110.2|1109.8|1113|1112.8|1109.6|1109.4|143990
1638804000000|2021-12-06 15:20:00|1110|1109.6|1112.2|1111.6|1112.6|1112.2|1109.8|1109.6|86269
1638804300000|2021-12-06 15:25:00|1112|1111.4|1113.6|1113.2|1115|1114.6|1111.6|1111.2|111510
1638804600000|2021-12-06 15:30:00|1113.8|1113.4|1116.4|1116|1116.6|1116.4|1113.6|1113.2|280787
1638804900000|2021-12-06 15:35:00|1116.2|1115.8|1118|1117.6|1118.6|1118.2|1115|1114.8|108292
1638805200000|2021-12-06 15:40:00|1117.8|1117.4|1117|1116.4|1118.2|1118|1116.2|1116|69332
1638805500000|2021-12-06 15:45:00|1117.2|1116.6|1119.8|1119.4|1119.8|1119.4|1117.2|1116.6|243528
1638805800000|2021-12-06 15:50:00|1119.6|1119.2|1119.8|1119.2|1120|1119.8|1118.8|1118.6|67748
1638806100000|2021-12-06 15:55:00|1120|1119.4|1120.8|1120.2|1121.4|1121.2|1119.6|1119.4|189702
1638806400000|2021-12-06 16:00:00|1120.6|1120.4|1117.8|1117.4|1121|1120.6|1117.4|1117.2|171784
1638806700000|2021-12-06 16:05:00|1117.6|1117.2|1119|1118.6|1120|1119.8|1117.6|1117.2|90339
1638807000000|2021-12-06 16:10:00|1119.2|1118.8|1118.6|1118.2|1119.8|1119.4|1117.8|1117.4|92479
1638807300000|2021-12-06 16:15:00|1118.4|1118|1120|1119.6|1120|1119.8|1117.4|1117.2|111399
1638807600000|2021-12-06 16:20:00|1119.8|1119.4|1121.2|1120.8|1122|1121.6|1119.6|1119.4|160711
1638807900000|2021-12-06 16:25:00|1121|1121|1120|1119.4|1121.2|1121|1119.2|1119|157420
1638864000000|2021-12-07 08:00:00|1129.2|1126|1126.8|1126|1132|1131.2|1125.4|1125|0
1638864300000|2021-12-07 08:05:00|1126.6|1125.8|1125.8|1125.4|1127.6|1127|1123.6|1123|0
1638864600000|2021-12-07 08:10:00|1125.6|1125.6|1128.4|1127.8|1129|1128.2|1123.2|1122.6|0
1638864900000|2021-12-07 08:15:00|1128.6|1128|1125.4|1125|1128.6|1128.2|1124.8|1124.2|0
1638865200000|2021-12-07 08:20:00|1125.2|1124.8|1129|1128.6|1133|1132.8|1125.2|1124.8|0
1638865500000|2021-12-07 08:25:00|1128.8|1128.4|1129.8|1129.2|1130.2|1129.4|1126.2|1126|0
1638865800000|2021-12-07 08:30:00|1129.6|1129.4|1133|1132.4|1133|1132.4|1128.2|1127.6|0
1638866100000|2021-12-07 08:35:00|1133.2|1132.6|1135.2|1134.8|1136|1135.8|1132.8|1132.2|0
1638866400000|2021-12-07 08:40:00|1135.4|1135|1135.6|1135.4|1137.4|1137.2|1134.8|1134.4|0
1638866700000|2021-12-07 08:45:00|1136|1135.2|1135.2|1134.8|1138|1137.6|1134.6|1134|0
1638867000000|2021-12-07 08:50:00|1135|1135|1137.4|1136.8|1137.4|1137|1134.8|1134.6|0
1638867300000|2021-12-07 08:55:00|1137.2|1137|1138.4|1137.8|1139.4|1139|1137|1136.6|0
1638867600000|2021-12-07 09:00:00|1138.2|1138|1133.8|1133.2|1139|1138.8|1133.4|1133.2|0
1638867900000|2021-12-07 09:05:00|1133.6|1133.4|1134.6|1134|1136.6|1136|1133.6|1133.2|0
1638868200000|2021-12-07 09:10:00|1134.4|1133.8|1135.2|1135|1136.2|1135.8|1133.4|1133.2|0
1638868500000|2021-12-07 09:15:00|1135.4|1135.2|1139.6|1139.2|1140.6|1140.2|1135.2|1135.2|0
1638868800000|2021-12-07 09:20:00|1139.4|1139|1139.2|1138.6|1140.2|1140|1138.4|1138|0
1638869100000|2021-12-07 09:25:00|1139|1138.8|1137.4|1136.8|1139.4|1139|1136.8|1136.6|0
1638869400000|2021-12-07 09:30:00|1137.6|1137|1133.4|1133|1138|1137.8|1133.4|1133|0
1638869700000|2021-12-07 09:35:00|1133.6|1133.2|1131.2|1130.8|1133.6|1133.2|1130.6|1130.2|0
1638870000000|2021-12-07 09:40:00|1131.4|1131|1132.4|1132|1133|1132.6|1131|1130.6|0
1638870300000|2021-12-07 09:45:00|1132.2|1131.8|1133|1132.6|1133.4|1133|1131.4|1130.8|0
1638870600000|2021-12-07 09:50:00|1132.8|1132.8|1134.2|1133.8|1134.8|1134.6|1132.8|1132.6|0
1638870900000|2021-12-07 09:55:00|1134.4|1134|1135.6|1135|1136.2|1135.8|1134.2|1134|0
1638871200000|2021-12-07 10:00:00|1136|1135.2|1138.8|1138.4|1138.8|1138.6|1135.6|1135|0
1638871500000|2021-12-07 10:05:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.6|1137.2|1136.8|0
1638871800000|2021-12-07 10:10:00|1138.4|1138|1138.8|1138.4|1139.4|1139.2|1138|1137.8|0
1638872100000|2021-12-07 10:15:00|1138.6|1138.2|1140.6|1140.4|1141|1140.6|1138.2|1138|0
1638872400000|2021-12-07 10:20:00|1140.8|1140.6|1139.8|1139.2|1141.4|1141|1138.8|1138.6|0
1638872700000|2021-12-07 10:25:00|1139.6|1139.4|1141.4|1140.8|1141.8|1141.4|1139.4|1139.2|0
1638873000000|2021-12-07 10:30:00|1141.2|1140.6|1140.8|1140.4|1141.4|1140.8|1139.6|1139.2|0
1638873300000|2021-12-07 10:35:00|1141|1140.2|1140.6|1140.2|1142.2|1142|1139.6|1139.2|0
1638873600000|2021-12-07 10:40:00|1141|1140.4|1140.4|1139.8|1142.8|1142.4|1140.2|1139.8|0
1638873900000|2021-12-07 10:45:00|1140.6|1140|1139.8|1139.4|1140.6|1140.2|1139.4|1139.2|0
1638874200000|2021-12-07 10:50:00|1140|1139.6|1140.4|1139.8|1141.4|1141|1139.8|1139.2|0
1638874500000|2021-12-07 10:55:00|1140.2|1140|1140.6|1140.2|1141|1140.6|1139.6|1139.4|0
1638874800000|2021-12-07 11:00:00|1140.4|1139.8|1142.6|1141.8|1143|1142.4|1140.4|1139.8|23187
1638875100000|2021-12-07 11:05:00|1142.8|1142|1143.6|1143|1143.6|1143|1142|1141.4|28047
1638875400000|2021-12-07 11:10:00|1143.4|1142.8|1143.4|1142.6|1144.8|1144.2|1143|1142.2|21592
1638875700000|2021-12-07 11:15:00|1143.6|1142.8|1143.4|1142.8|1144.2|1143.6|1142.8|1142.2|14863
1638876000000|2021-12-07 11:20:00|1143.2|1142.6|1143.8|1143.2|1143.8|1143.2|1143.2|1142.6|962
1638876300000|2021-12-07 11:25:00|1142.2|1141.6|1139.6|1139|1142.2|1141.8|1139.4|1139|0
1638876600000|2021-12-07 11:30:00|1139.8|1139.2|1140.4|1140|1141|1140.6|1139.2|1139|0
1638876900000|2021-12-07 11:35:00|1140|1139.8|1140.4|1140|1141.2|1141|1139.8|1139.4|0
1638877200000|2021-12-07 11:40:00|1140.2|1139.8|1140|1139.8|1141.4|1141|1140|1139.6|0
1638877500000|2021-12-07 11:45:00|1139.8|1139.6|1141.2|1140.6|1141.2|1140.8|1139.4|1139.2|0
1638877800000|2021-12-07 11:50:00|1141|1140.4|1141|1140.6|1141.4|1141.2|1140.8|1140.4|0
1638878100000|2021-12-07 11:55:00|1140.8|1140.4|1139.6|1139.2|1141.2|1141|1139.6|1139.2|0
1638878400000|2021-12-07 12:00:00|1139|1138.6|1137.8|1137.4|1139.4|1138.8|1137.4|1137|0
1638878700000|2021-12-07 12:05:00|1138|1137.6|1139.4|1139|1140|1139.8|1138|1137.6|0
1638879000000|2021-12-07 12:10:00|1139.6|1139.2|1138.2|1138|1139.6|1139.4|1138|1137.6|0
1638879300000|2021-12-07 12:15:00|1138.4|1138.2|1138.2|1138|1139.2|1139|1138.2|1137.8|0
1638879600000|2021-12-07 12:20:00|1138|1137.8|1137.6|1137.4|1138.8|1138.4|1137.4|1137.2|0
1638879900000|2021-12-07 12:25:00|1137.8|1137.6|1138.2|1137.8|1138.4|1138.2|1137.2|1136.8|0
1638880200000|2021-12-07 12:30:00|1138|1137.6|1137|1136.6|1138.6|1138.2|1136.8|1136.4|0
1638880500000|2021-12-07 12:35:00|1136.8|1136.4|1135.6|1135.2|1137.8|1137.6|1135.6|1135.2|0
1638880800000|2021-12-07 12:40:00|1135.8|1135.4|1135.6|1135.2|1136|1135.6|1135.2|1135|0
1638881100000|2021-12-07 12:45:00|1135.4|1135|1137.4|1137|1137.6|1137.2|1135.4|1135|0
1638881400000|2021-12-07 12:50:00|1137.6|1137.2|1136|1135.6|1137.6|1137.4|1135|1134.8|0
1638881700000|2021-12-07 12:55:00|1136.2|1135.8|1137.4|1137|1137.4|1137.2|1135|1134.6|0
1638882000000|2021-12-07 13:00:00|1137.2|1137.2|1136.6|1136.2|1137.6|1137.4|1135.6|1135.2|0
1638882300000|2021-12-07 13:05:00|1136.4|1136|1137.2|1137|1137.2|1137|1136|1135.6|0
1638882600000|2021-12-07 13:10:00|1137|1136.8|1138.6|1138|1138.6|1138.2|1136.8|1136.6|0
1638882900000|2021-12-07 13:15:00|1138.4|1137.8|1139.2|1138.8|1139.6|1139.2|1137.8|1137.4|0
1638883200000|2021-12-07 13:20:00|1139|1138.6|1139.6|1139.4|1140|1139.6|1138.8|1138.4|0
1638883500000|2021-12-07 13:25:00|1139.8|1139.2|1139|1138.4|1139.8|1139.6|1138.6|1138.4|0
1638883800000|2021-12-07 13:30:00|1138.8|1138.6|1138|1137.6|1139|1138.6|1137.2|1137|0
1638884100000|2021-12-07 13:35:00|1137.8|1137.4|1138|1137.6|1138.2|1138|1137.2|1137|0
1638884400000|2021-12-07 13:40:00|1138.2|1137.8|1137.8|1137.4|1138.6|1138.2|1137.6|1137.4|0
1638884700000|2021-12-07 13:45:00|1138|1137.6|1137.8|1137.4|1138|1137.6|1136.4|1135.8|0
1638885000000|2021-12-07 13:50:00|1137.6|1137.6|1138.6|1138.2|1140|1139.6|1137.6|1137.6|0
1638885300000|2021-12-07 13:55:00|1138.8|1138.4|1138.2|1137.8|1138.8|1138.6|1137.6|1137.2|0
1638885600000|2021-12-07 14:00:00|1138|1137.6|1137.2|1136.8|1138.4|1138.2|1136.4|1136.2|0
1638885900000|2021-12-07 14:05:00|1137.4|1137|1137.2|1136.6|1138|1137.6|1137|1136.6|0
1638886200000|2021-12-07 14:10:00|1137|1136.8|1137.8|1137.4|1137.8|1137.6|1136.8|1136.6|0
1638886500000|2021-12-07 14:15:00|1137.6|1137.2|1134.8|1134.6|1137.6|1137.2|1134.4|1134|0
1638886800000|2021-12-07 14:20:00|1134.6|1134.4|1134.4|1134|1134.8|1134.6|1132.8|1132.4|0
1638887100000|2021-12-07 14:25:00|1134.6|1134.2|1134.2|1133.8|1135.6|1135.2|1133.8|1133.4|0
1638887400000|2021-12-07 14:30:00|1134.4|1134|1136.4|1135.8|1138.6|1138.4|1131.4|1131.2|0
1638887700000|2021-12-07 14:35:00|1136.2|1135.6|1138.6|1138|1139.8|1139.4|1136.2|1135.6|0
1638888000000|2021-12-07 14:40:00|1138.4|1138.2|1139.4|1139|1140|1139.6|1138|1137.6|0
1638888300000|2021-12-07 14:45:00|1139.2|1138.8|1139.6|1139.2|1139.8|1139.4|1138.2|1138|0
1638888600000|2021-12-07 14:50:00|1139.8|1139.4|1140.4|1140|1140.6|1140.2|1139.2|1138.8|0
1638888900000|2021-12-07 14:55:00|1140.2|1139.8|1139.8|1139.4|1141|1140.8|1139.6|1139.4|0
1638889200000|2021-12-07 15:00:00|1140|1139.6|1141.2|1140.8|1142|1141.6|1139.4|1139|0
1638889500000|2021-12-07 15:05:00|1141|1141|1139.6|1139.4|1142|1141.6|1139.2|1138.8|0
1638889800000|2021-12-07 15:10:00|1139.4|1139.2|1139.4|1139.2|1140.8|1140.4|1139|1138.8|0
1638890100000|2021-12-07 15:15:00|1139.6|1139.4|1140.6|1140.2|1141.2|1140.8|1139|1138.8|0
1638890400000|2021-12-07 15:20:00|1140.8|1140.4|1141.2|1140.8|1142|1141.8|1139.6|1139.4|0
1638890700000|2021-12-07 15:25:00|1141|1141|1140.6|1140.2|1141.2|1141|1140|1139.8|0
1638891000000|2021-12-07 15:30:00|1140.8|1140.4|1141.6|1141.2|1141.8|1141.6|1140.8|1140.4|0
1638891300000|2021-12-07 15:35:00|1141.4|1141|1142|1141.6|1143.2|1142.8|1140.8|1140.6|0
1638891600000|2021-12-07 15:40:00|1142.2|1141.8|1143.8|1143.4|1143.8|1143.6|1141.4|1141|0
1638891900000|2021-12-07 15:45:00|1143.6|1143.2|1143.4|1143.2|1144|1143.8|1142.8|1142.4|0
1638892200000|2021-12-07 15:50:00|1143.6|1143.4|1143.4|1143.2|1145|1144.8|1143.2|1142.8|0
1638892500000|2021-12-07 15:55:00|1143.6|1143|1142.6|1142.2|1143.8|1143.6|1142.4|1142.2|0
1638892800000|2021-12-07 16:00:00|1142.8|1142.4|1143|1142.8|1143.8|1143.4|1142.4|1142|0
1638893100000|2021-12-07 16:05:00|1143.2|1143|1143.2|1142.8|1143.6|1143.2|1142.2|1142|0
1638893400000|2021-12-07 16:10:00|1143|1142.6|1142|1141.6|1143.2|1143|1141.4|1141.2|0
1638893700000|2021-12-07 16:15:00|1141.8|1141.4|1142.4|1142|1142.8|1142.6|1141.6|1141.4|0
1638894000000|2021-12-07 16:20:00|1142.2|1142.2|1141.6|1141.2|1142.6|1142.2|1141.2|1141|0
1638894300000|2021-12-07 16:25:00|1141.4|1141.4|1142.4|1141.8|1142.4|1142.2|1141|1140.8|0
1638950400000|2021-12-08 08:00:00|1138.6|1132.4|1140.4|1140|1141.8|1141|1136.6|1132.4|0
1638950700000|2021-12-08 08:05:00|1140.8|1140.2|1145.6|1145|1147.8|1147|1140.2|1139.6|0
1638951000000|2021-12-08 08:10:00|1145.4|1144.8|1146.6|1146|1148.4|1148|1144.8|1144|0
1638951300000|2021-12-08 08:15:00|1146.8|1146.2|1143.2|1142.6|1147.6|1147.2|1142.2|1141.4|0
1638951600000|2021-12-08 08:20:00|1143|1142.4|1142.4|1141.4|1143.4|1142.8|1140.4|1139.6|0
1638951900000|2021-12-08 08:25:00|1142.6|1141.6|1143.2|1142.6|1145.8|1145|1142.2|1141.6|0
1638952200000|2021-12-08 08:30:00|1143.4|1142.8|1143.4|1143|1143.8|1143.2|1141|1140.4|0
1638952500000|2021-12-08 08:35:00|1143.2|1142.8|1139.4|1139|1143.2|1142.8|1139|1138.2|0
1638952800000|2021-12-08 08:40:00|1139.2|1138.8|1138.6|1138|1139.2|1138.8|1137.6|1137|0
1638953100000|2021-12-08 08:45:00|1138.8|1138.2|1139.2|1138.6|1139.2|1138.8|1137|1136.8|0
1638953400000|2021-12-08 08:50:00|1139|1138.4|1138.6|1138.2|1139.4|1139|1137.2|1136.8|0
1638953700000|2021-12-08 08:55:00|1138.8|1138.4|1139.4|1139|1140|1139.4|1138|1137.4|0
1638954000000|2021-12-08 09:00:00|1139.2|1138.8|1140.2|1140|1140.4|1140|1138|1137.6|0
1638954300000|2021-12-08 09:05:00|1140|1139.8|1137.8|1137.4|1140.4|1140|1137.6|1137|0
1638954600000|2021-12-08 09:10:00|1137.6|1137.2|1137.2|1136.6|1138.4|1138|1136.6|1136.4|0
1638954900000|2021-12-08 09:15:00|1137|1136.4|1133.6|1133.4|1137.2|1136.8|1133.6|1133.2|0
1638955200000|2021-12-08 09:20:00|1133.8|1133.6|1132.8|1132.4|1134.8|1134.2|1132.2|1132|0
1638955500000|2021-12-08 09:25:00|1133|1132.2|1134|1133.4|1135|1134.8|1133|1132.2|0
1638955800000|2021-12-08 09:30:00|1133.8|1133.2|1132|1131.4|1134|1133.4|1131|1130.4|0
1638956100000|2021-12-08 09:35:00|1131.8|1131.6|1132.6|1132|1133.2|1132.8|1131.4|1131.2|0
1638956400000|2021-12-08 09:40:00|1132.4|1132.2|1130.4|1130|1132.6|1132.4|1130.2|1130|0
1638956700000|2021-12-08 09:45:00|1130.2|1129.8|1130|1129.6|1131|1130.6|1129.4|1129.2|0
1638957000000|2021-12-08 09:50:00|1130.2|1129.8|1127.6|1127.4|1130.6|1130.2|1126.8|1126.4|0
1638957300000|2021-12-08 09:55:00|1127.4|1127.2|1124.4|1124|1127.8|1127.6|1124.4|1124|0
1638957600000|2021-12-08 10:00:00|1124.6|1124.2|1126|1125.6|1126.2|1125.8|1124|1123.8|0
1638957900000|2021-12-08 10:05:00|1125.8|1125.4|1127.2|1126.8|1128.6|1128.4|1125.8|1125.4|0
1638958200000|2021-12-08 10:10:00|1127|1126.6|1127.2|1127|1128.4|1128|1126.2|1125.8|0
1638958500000|2021-12-08 10:15:00|1127|1126.8|1129|1128.6|1129|1128.8|1126.6|1126.2|0
1638958800000|2021-12-08 10:20:00|1128.8|1128.4|1127.6|1127|1129|1128.8|1127|1126.8|0
1638959100000|2021-12-08 10:25:00|1127.4|1126.8|1126|1125.4|1127.4|1126.8|1125.4|1125|0
1638959400000|2021-12-08 10:30:00|1125.8|1125|1121.8|1121.6|1125.8|1125|1121.6|1121.2|0
1638959700000|2021-12-08 10:35:00|1121.6|1121.4|1119.4|1118.8|1121.8|1121.4|1118.4|1118|0
1638960000000|2021-12-08 10:40:00|1119.2|1119|1117.6|1117|1120.4|1120.2|1116|1115.6|0
1638960300000|2021-12-08 10:45:00|1117.8|1117.2|1118|1117.4|1118.6|1118.2|1115.4|1115|0
1638960600000|2021-12-08 10:50:00|1118.2|1117.6|1117.2|1116.6|1119.6|1119.2|1116.8|1116.4|0
1638960900000|2021-12-08 10:55:00|1117|1117|1117|1116.6|1118.6|1118.4|1116.2|1115.8|0
1638961200000|2021-12-08 11:00:00|1116.8|1116.4|1114.8|1114.2|1117.2|1116.8|1114.4|1114|0
1638961500000|2021-12-08 11:05:00|1114.6|1114|1117|1116.6|1117.4|1117|1114|1113.8|0
1638961800000|2021-12-08 11:10:00|1117.2|1116.8|1120.2|1119.6|1121|1120.6|1117.2|1116.8|0
1638962100000|2021-12-08 11:15:00|1120|1119.4|1119.8|1119.4|1120.6|1120.2|1118.8|1118.4|0
1638962400000|2021-12-08 11:20:00|1120|1119.6|1121.8|1121.2|1122.8|1122.4|1120|1119.6|0
1638962700000|2021-12-08 11:25:00|1121.6|1121|1121.4|1121|1123|1122.6|1120.6|1120.2|0
1638963000000|2021-12-08 11:30:00|1121.2|1120.8|1121.6|1121.2|1123.6|1123.2|1121|1120.6|0
1638963300000|2021-12-08 11:35:00|1121.4|1121.4|1122.2|1121.8|1123.4|1122.8|1120.6|1120.2|0
1638963600000|2021-12-08 11:40:00|1122|1121.6|1123.8|1123.4|1124.4|1124|1121|1120.6|0
1638963900000|2021-12-08 11:45:00|1124|1123.6|1138.8|1138.2|1140.2|1140|1123.8|1123.6|0
1638964200000|2021-12-08 11:50:00|1139|1138.4|1135.6|1134.8|1139|1138.4|1132|1131.4|0
1638964500000|2021-12-08 11:55:00|1135.8|1135|1133.2|1132.8|1137.8|1137|1132.2|1131.8|0
1638964800000|2021-12-08 12:00:00|1134.2|1132.6|1135.6|1135|1136.4|1136|1132.8|1132.2|0
1638965100000|2021-12-08 12:05:00|1135.4|1134.8|1136.8|1136|1140|1139.6|1134.4|1134|0
1638965400000|2021-12-08 12:10:00|1136.6|1136.2|1135.2|1134.6|1137|1136.8|1134.8|1134.4|0
1638965700000|2021-12-08 12:15:00|1135|1134.8|1136.2|1135.6|1136.8|1136.6|1134.6|1134|0
1638966000000|2021-12-08 12:20:00|1136|1135.8|1135|1134.6|1136.6|1136.2|1135|1134.6|0
1638966300000|2021-12-08 12:25:00|1135.2|1134.8|1133.8|1133.4|1135.6|1135.2|1132.2|1131.8|0
1638966600000|2021-12-08 12:30:00|1133.4|1133.2|1134|1133.4|1134.4|1134.2|1132.8|1132.4|0
1638966900000|2021-12-08 12:35:00|1133.8|1133.6|1132|1131.4|1134.2|1133.8|1131.4|1131|0
1638967200000|2021-12-08 12:40:00|1131.8|1131.6|1132.2|1131.6|1132.6|1132.2|1130.8|1130.4|0
1638967500000|2021-12-08 12:45:00|1132|1131.8|1132|1131.4|1133|1132.6|1131.4|1131|0
1638967800000|2021-12-08 12:50:00|1132.2|1131.6|1132|1131.6|1132.4|1132.2|1131.2|1130.8|0
1638968100000|2021-12-08 12:55:00|1131.8|1131.4|1134|1133.6|1134.2|1134|1131.6|1131.2|0
1638968400000|2021-12-08 13:00:00|1134.2|1133.8|1132|1131.6|1134.4|1134.2|1131.4|1131.2|0
1638968700000|2021-12-08 13:05:00|1131.8|1131.4|1130.6|1130.2|1132.4|1131.8|1130.4|1130.2|0
1638969000000|2021-12-08 13:10:00|1130.8|1130.4|1134.4|1134.2|1135|1134.4|1130.8|1130.4|0
1638969300000|2021-12-08 13:15:00|1134.6|1134|1134.6|1134.2|1135.2|1134.8|1134.2|1134|0
1638969600000|2021-12-08 13:20:00|1134.4|1134.4|1133|1132.6|1135.2|1134.8|1133|1132.6|0
1638969900000|2021-12-08 13:25:00|1133.2|1132.8|1134|1133.8|1134.2|1134|1133.2|1132.8|0
1638970200000|2021-12-08 13:30:00|1133.8|1133.6|1136.8|1136.4|1136.8|1136.4|1133.8|1133.6|0
1638970500000|2021-12-08 13:35:00|1136.6|1136.2|1136.6|1136.2|1137.6|1137.2|1136|1135.6|0
1638970800000|2021-12-08 13:40:00|1136.4|1136|1136.2|1135.8|1137|1136.6|1135.4|1135|0
1638971100000|2021-12-08 13:45:00|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1135.6|1135.4|0
1638971400000|2021-12-08 13:50:00|1136.4|1136.2|1137.8|1137.4|1138.8|1138.4|1136.4|1136.2|0
1638971700000|2021-12-08 13:55:00|1138|1137.6|1136.4|1135.8|1139.2|1138.8|1135.8|1135.6|0
1638972000000|2021-12-08 14:00:00|1136.2|1136|1134.4|1134|1136.2|1136|1133.6|1133|0
1638972300000|2021-12-08 14:05:00|1134.2|1134.2|1134.8|1134.4|1135.8|1135.4|1134.2|1133.8|0
1638972600000|2021-12-08 14:10:00|1135|1134.2|1135.2|1134.6|1135.4|1135|1133.8|1133.4|0
1638972900000|2021-12-08 14:15:00|1135|1134.8|1136.4|1136|1136.8|1136.4|1134.8|1134.6|0
1638973200000|2021-12-08 14:20:00|1136.2|1135.8|1137.4|1137|1137.6|1137|1135.8|1135.4|0
1638973500000|2021-12-08 14:25:00|1137.6|1137.2|1138.6|1138.2|1139.4|1139|1137.6|1137.2|0
1638973800000|2021-12-08 14:30:00|1138.4|1138|1136.2|1135.6|1139.4|1139|1135.6|1135.2|0
1638974100000|2021-12-08 14:35:00|1136|1135.4|1136.6|1136.2|1137.8|1137.4|1134.6|1134.4|0
1638974400000|2021-12-08 14:40:00|1136.8|1136.4|1136|1135.6|1138|1137.6|1134.8|1134.4|0
1638974700000|2021-12-08 14:45:00|1136.2|1135.4|1137.6|1137|1138.6|1138.2|1135.2|1134.8|0
1638975000000|2021-12-08 14:50:00|1137.4|1137.2|1141.8|1141.4|1143|1142.8|1137|1136.6|0
1638975300000|2021-12-08 14:55:00|1141.6|1141.2|1138.6|1138.2|1141.8|1141.4|1138.6|1138|0
1638975600000|2021-12-08 15:00:00|1138.4|1138|1139|1138.6|1140|1139.8|1138|1137.6|0
1638975900000|2021-12-08 15:05:00|1138.8|1138.4|1141|1140.8|1141.8|1141.4|1138.4|1138|0
1638976200000|2021-12-08 15:10:00|1141.2|1141|1139.8|1139.4|1142|1141.6|1139.6|1139|0
1638976500000|2021-12-08 15:15:00|1140|1139.6|1140.4|1140.2|1141.6|1141.2|1140|1139.6|0
1638976800000|2021-12-08 15:20:00|1140.6|1140.4|1142.4|1142|1143|1142.6|1140.6|1140.2|0
1638977100000|2021-12-08 15:25:00|1142.2|1141.8|1140.6|1140.2|1142.4|1142.2|1140.4|1140|0
1638977400000|2021-12-08 15:30:00|1140.4|1140|1139.6|1139|1141.2|1140.8|1139|1138.8|0
1638977700000|2021-12-08 15:35:00|1139.4|1139.2|1140.4|1140|1141.2|1141|1137.8|1137.6|0
1638978000000|2021-12-08 15:40:00|1140.2|1139.8|1138.2|1137.8|1140.4|1140|1137.2|1137|0
1638978300000|2021-12-08 15:45:00|1138.4|1138|1138.6|1138.2|1138.8|1138.6|1137|1136.6|0
1638978600000|2021-12-08 15:50:00|1138.4|1138|1138|1137.6|1139.4|1139|1137.6|1137.2|0
1638978900000|2021-12-08 15:55:00|1137.8|1137.4|1136|1135.6|1138.2|1138|1135.4|1135|0
1638979200000|2021-12-08 16:00:00|1135.8|1135.4|1138.8|1138.4|1139.2|1139|1135.8|1135.4|0
1638979500000|2021-12-08 16:05:00|1139|1138.6|1139.8|1139.4|1139.8|1139.4|1138.8|1138.2|0
1638979800000|2021-12-08 16:10:00|1139.6|1139.2|1139.6|1139.2|1140.6|1140.2|1139.2|1138.8|0
1638980100000|2021-12-08 16:15:00|1139.4|1139|1139|1138.6|1139.4|1139.2|1137.2|1136.8|0
1638980400000|2021-12-08 16:20:00|1139.2|1138.8|1139.6|1139.2|1140.6|1140.4|1139|1138.6|0
1638980700000|2021-12-08 16:25:00|1139.8|1139.4|1139.6|1139.2|1140|1139.6|1138.4|1138|0
1639036800000|2021-12-09 08:00:00|1132|1127.2|1124.2|1123.4|1132|1129.6|1121|1120.2|0
1639037100000|2021-12-09 08:05:00|1124|1123.2|1121.6|1120.8|1125.6|1125.2|1121|1120.8|0
1639037400000|2021-12-09 08:10:00|1121.4|1121|1120|1119.4|1121.4|1121|1117.8|1117.2|0
1639037700000|2021-12-09 08:15:00|1120.2|1119.6|1124|1123.6|1124.8|1124.4|1120.2|1119.6|0
1639038000000|2021-12-09 08:20:00|1124.4|1124|1122|1121.6|1124.4|1124|1120.8|1120.4|0
1639038300000|2021-12-09 08:25:00|1121.8|1121.4|1120.2|1119.6|1121.8|1121.4|1119|1118.4|0
1639038600000|2021-12-09 08:30:00|1120|1119.4|1116.8|1116.4|1120.2|1119.6|1116.6|1116.2|0
1639038900000|2021-12-09 08:35:00|1116.6|1116.2|1116|1115.4|1116.6|1116.4|1114|1113.2|0
1639039200000|2021-12-09 08:40:00|1116.2|1115.6|1116.4|1116|1117|1116.6|1113.4|1113.2|0
1639039500000|2021-12-09 08:45:00|1116.6|1116.2|1112.4|1112.2|1116.8|1116.2|1112|1111.6|0
1639039800000|2021-12-09 08:50:00|1112.2|1112|1110|1109.6|1113.2|1112.8|1108.6|1108.2|0
1639040100000|2021-12-09 08:55:00|1109.8|1109.4|1107.8|1107.2|1110|1109.6|1106.6|1106.2|0
1639040400000|2021-12-09 09:00:00|1108|1107.4|1112.4|1111.8|1112.4|1112|1108|1107.4|0
1639040700000|2021-12-09 09:05:00|1112.2|1112|1112.8|1112.4|1115.4|1115|1112.2|1111.8|0
1639041000000|2021-12-09 09:10:00|1112.6|1112.2|1112.8|1112.4|1113.2|1113|1112|1111.6|0
1639041300000|2021-12-09 09:15:00|1113|1112.6|1115|1114.6|1115.8|1115.4|1112.2|1111.8|0
1639041600000|2021-12-09 09:20:00|1115.2|1114.8|1117.4|1116.8|1118.4|1118|1114|1113.6|0
1639041900000|2021-12-09 09:25:00|1117.2|1117|1114.4|1113.8|1117.4|1117|1113.8|1113.4|0
1639042200000|2021-12-09 09:30:00|1114.6|1114|1116|1115.4|1116.4|1115.8|1114.2|1113.8|0
1639042500000|2021-12-09 09:35:00|1116.2|1115.6|1115.8|1115.2|1119|1118.6|1115|1114.6|0
1639042800000|2021-12-09 09:40:00|1115.6|1115.4|1116.2|1116|1117.4|1117|1115|1114.8|0
1639043100000|2021-12-09 09:45:00|1116|1115.8|1118.4|1118|1118.8|1118.6|1116|1115.8|0
1639043400000|2021-12-09 09:50:00|1118.6|1117.8|1119|1118.8|1119|1118.8|1118|1117.6|0
1639043700000|2021-12-09 09:55:00|1119.2|1118.6|1117.8|1117.4|1119.6|1119.2|1117.4|1117|0
1639044000000|2021-12-09 10:00:00|1117.6|1117.2|1116|1115.6|1118|1117.6|1115.6|1115.2|0
1639044300000|2021-12-09 10:05:00|1116.2|1115.8|1114.8|1114.4|1116.4|1116|1114.2|1113.8|0
1639044600000|2021-12-09 10:10:00|1115|1114.6|1114.2|1114|1115.6|1115.2|1114.2|1113.8|0
1639044900000|2021-12-09 10:15:00|1114.4|1114.2|1113.2|1112.8|1115.4|1115|1112.8|1112.4|0
1639045200000|2021-12-09 10:20:00|1113.4|1113|1113.8|1113.4|1114.4|1114|1112.8|1112.6|0
1639045500000|2021-12-09 10:25:00|1113.6|1113.2|1114.6|1114|1115|1114.6|1113.2|1112.8|0
1639045800000|2021-12-09 10:30:00|1114.8|1114.2|1114.8|1114.6|1115.6|1115.2|1113.6|1113.4|0
1639046100000|2021-12-09 10:35:00|1114.6|1114.4|1117|1116.4|1117.4|1117|1114|1113.6|0
1639046400000|2021-12-09 10:40:00|1116.8|1116.6|1114.8|1114.4|1118|1117.8|1114|1113.6|0
1639046700000|2021-12-09 10:45:00|1115|1114.6|1115.8|1115.4|1115.8|1115.6|1113.4|1113|0
1639047000000|2021-12-09 10:50:00|1115.6|1115.2|1118.2|1117.8|1119|1118.8|1115.6|1115.2|0
1639047300000|2021-12-09 10:55:00|1118.4|1118|1120|1119.8|1120.6|1120.2|1118|1117.6|0
1639047600000|2021-12-09 11:00:00|1119.8|1119.6|1119.2|1118.8|1120|1119.6|1117.4|1117|0
1639047900000|2021-12-09 11:05:00|1119.4|1118.6|1118|1117.6|1119.4|1118.8|1117.2|1116.8|0
1639048200000|2021-12-09 11:10:00|1118.2|1117.8|1118.2|1117.8|1119.6|1119.2|1117.6|1117.4|0
1639048500000|2021-12-09 11:15:00|1118|1118|1117.6|1117.2|1118.6|1118.2|1117|1116.6|0
1639048800000|2021-12-09 11:20:00|1117.4|1117|1117.4|1117|1118.2|1117.8|1116.8|1116.4|0
1639049100000|2021-12-09 11:25:00|1117.2|1116.8|1117.8|1117.4|1118.4|1117.8|1116.8|1116.6|0
1639049400000|2021-12-09 11:30:00|1118|1117.6|1118.8|1118.2|1119.8|1119.4|1117.8|1117.4|0
1639049700000|2021-12-09 11:35:00|1118.6|1118.4|1118.8|1118.4|1119.4|1119|1118.2|1117.6|0
1639050000000|2021-12-09 11:40:00|1118.4|1118.2|1121.2|1121|1121.8|1121.2|1118.4|1118.2|0
1639050300000|2021-12-09 11:45:00|1121.4|1120.8|1119|1118.8|1121.4|1121|1119|1118.6|0
1639050600000|2021-12-09 11:50:00|1119.2|1119|1118.2|1117.8|1119.6|1119.2|1118|1117.6|0
1639050900000|2021-12-09 11:55:00|1118.4|1118|1119.6|1119.2|1120|1119.6|1117.8|1117.6|0
1639051200000|2021-12-09 12:00:00|1119.8|1117.4|1120.2|1119.8|1121.2|1120.8|1119.2|1117.4|0
1639051500000|2021-12-09 12:05:00|1120.4|1119.6|1121.6|1121.2|1122|1121.8|1120|1119.6|0
1639051800000|2021-12-09 12:10:00|1121.4|1121|1117.8|1117.4|1121.4|1121|1117.6|1117.2|0
1639052100000|2021-12-09 12:15:00|1118|1117.6|1117.2|1116.8|1118.4|1118|1116|1115.8|0
1639052400000|2021-12-09 12:20:00|1117|1116.6|1115.6|1115.2|1117.2|1116.6|1115.4|1115|0
1639052700000|2021-12-09 12:25:00|1115.8|1115.4|1115.2|1114.8|1115.8|1115.4|1113.4|1113.2|0
1639053000000|2021-12-09 12:30:00|1115|1114.6|1113.4|1113|1115.6|1115.4|1113.2|1112.8|0
1639053300000|2021-12-09 12:35:00|1113.6|1113.2|1114.4|1114|1114.8|1114.6|1113|1112.6|0
1639053600000|2021-12-09 12:40:00|1114.2|1113.8|1112.6|1112.2|1114.4|1114|1112.4|1112|0
1639053900000|2021-12-09 12:45:00|1112.8|1112.6|1112.8|1112.4|1113.6|1113.4|1112.6|1112.2|0
1639054200000|2021-12-09 12:50:00|1113|1112.6|1111.2|1111|1113.2|1112.8|1110.4|1110.2|0
1639054500000|2021-12-09 12:55:00|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1110.8|1110.4|0
1639054800000|2021-12-09 13:00:00|1111.6|1111.2|1111.4|1111|1111.8|1111.6|1110.4|1110.2|0
1639055100000|2021-12-09 13:05:00|1111.6|1111.2|1111|1110.8|1113.4|1113.2|1111|1110.8|0
1639055400000|2021-12-09 13:10:00|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110|1109.8|0
1639055700000|2021-12-09 13:15:00|1110.6|1110.2|1111|1110.4|1111|1110.6|1108.8|1108.6|0
1639056000000|2021-12-09 13:20:00|1110.8|1110.6|1109.2|1109|1110.8|1110.6|1107.8|1107.4|0
1639056300000|2021-12-09 13:25:00|1109.4|1108.8|1108.8|1108.4|1110.8|1110.2|1108.6|1108|0
1639056600000|2021-12-09 13:30:00|1109|1108.6|1108.6|1108.2|1110.6|1110.2|1108.4|1108|0
1639056900000|2021-12-09 13:35:00|1108.4|1108|1107.6|1107.2|1108.8|1108.6|1107.2|1107|0
1639057200000|2021-12-09 13:40:00|1107.4|1107|1106.4|1106|1107.6|1107.2|1106|1105.8|0
1639057500000|2021-12-09 13:45:00|1106.2|1106.2|1102.8|1102.4|1106.8|1106.4|1101.8|1101.6|0
1639057800000|2021-12-09 13:50:00|1103|1102.6|1105.2|1104.6|1105.6|1105.2|1103|1102.6|0
1639058100000|2021-12-09 13:55:00|1105.4|1104.8|1102.8|1102.6|1105.8|1105.4|1102.8|1102.4|0
1639058400000|2021-12-09 14:00:00|1103|1102.8|1102.2|1102|1104|1103.8|1101.6|1101.2|0
1639058700000|2021-12-09 14:05:00|1102|1101.8|1104.6|1104.2|1104.6|1104.2|1101.8|1101.2|0
1639059000000|2021-12-09 14:10:00|1104.8|1104|1105.2|1104.6|1106.2|1106|1104.4|1104|0
1639059300000|2021-12-09 14:15:00|1105|1104.8|1104.8|1104.4|1106.4|1106|1104.2|1103.8|0
1639059600000|2021-12-09 14:20:00|1105|1104.6|1106.8|1106.4|1107|1106.6|1104.4|1104.2|0
1639059900000|2021-12-09 14:25:00|1107|1106.6|1105.2|1104.8|1107|1106.8|1104.4|1104|0
1639060200000|2021-12-09 14:30:00|1105.6|1105|1103.6|1103.2|1106.4|1105.8|1102.4|1102.2|0
1639060500000|2021-12-09 14:35:00|1103.8|1103.4|1104|1103.6|1106|1105.4|1102.8|1102.6|0
1639060800000|2021-12-09 14:40:00|1104.2|1103.8|1102.6|1102.2|1104.2|1104|1102.4|1102.2|0
1639061100000|2021-12-09 14:45:00|1102.4|1102.4|1101.2|1100.8|1103.8|1103.4|1099.8|1099.6|0
1639061400000|2021-12-09 14:50:00|1101.4|1101|1102.2|1101.8|1103|1102.6|1101.2|1100.8|0
1639061700000|2021-12-09 14:55:00|1102|1101.6|1104.2|1103.6|1104.6|1104.2|1101.8|1101.6|0
1639062000000|2021-12-09 15:00:00|1104.4|1103.8|1109.2|1108.6|1109.2|1108.8|1104.2|1103.6|0
1639062300000|2021-12-09 15:05:00|1109|1108.8|1109.8|1109.2|1111.6|1111.2|1108.6|1108.2|0
1639062600000|2021-12-09 15:10:00|1110|1109.4|1108.6|1108.2|1111.2|1110.8|1108.4|1108.2|0
1639062900000|2021-12-09 15:15:00|1108.8|1108.4|1108.4|1108|1109.8|1109.4|1107.6|1107.2|0
1639063200000|2021-12-09 15:20:00|1108.6|1108.2|1107|1106.4|1109.2|1108.8|1106.2|1105.8|0
1639063500000|2021-12-09 15:25:00|1106.8|1106.6|1105.4|1105|1107|1106.8|1105.4|1104.8|0
1639063800000|2021-12-09 15:30:00|1105.2|1104.8|1105.4|1105.2|1106|1105.8|1104.4|1104|0
1639064100000|2021-12-09 15:35:00|1105.6|1105|1103.8|1103.2|1105.8|1105.4|1103.4|1103|0
1639064400000|2021-12-09 15:40:00|1103.6|1103|1105|1104.6|1105.4|1105.2|1103.2|1102.8|0
1639064700000|2021-12-09 15:45:00|1105.2|1104.8|1106.2|1105.8|1106.2|1106|1104.4|1104.2|0
1639065000000|2021-12-09 15:50:00|1106.4|1106|1104.4|1104|1106.6|1106.2|1104.2|1104|0
1639065300000|2021-12-09 15:55:00|1104.2|1103.8|1106.2|1105.8|1106.2|1105.8|1104|1103.8|0
1639065600000|2021-12-09 16:00:00|1106|1105.6|1103.6|1103.2|1106.4|1106|1103.4|1103|0
1639065900000|2021-12-09 16:05:00|1103.8|1103|1105.2|1104.8|1105.4|1105|1103.4|1103|0
1639066200000|2021-12-09 16:10:00|1105|1104.6|1103.2|1102.8|1105.4|1105|1102.8|1102.4|0
1639066500000|2021-12-09 16:15:00|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1102|1101.6|0
1639066800000|2021-12-09 16:20:00|1103|1102.8|1103.4|1103.2|1103.6|1103.4|1102.4|1102|0
1639067100000|2021-12-09 16:25:00|1103.6|1103.4|1102.4|1102|1104|1103.8|1102|1101.4|0
1639123200000|2021-12-10 08:00:00|1097|1096|1095.4|1094.4|1098|1097.6|1093.4|1093|0
1639123500000|2021-12-10 08:05:00|1095.6|1094.6|1102|1101.4|1103.4|1103|1095.6|1094.6|0
1639123800000|2021-12-10 08:10:00|1101.8|1101.2|1097.6|1097.2|1102.2|1101.6|1097.2|1097|0
1639124100000|2021-12-10 08:15:00|1097.4|1097.4|1097.6|1097|1098.8|1098|1093.8|1093.4|0
1639124400000|2021-12-10 08:20:00|1097.4|1096.8|1096.8|1096.4|1098|1097.6|1095.6|1095|0
1639124700000|2021-12-10 08:25:00|1097|1096.6|1094.6|1094.2|1097.8|1097.4|1094.4|1094|0
1639125000000|2021-12-10 08:30:00|1094.4|1094|1094.6|1094.2|1095.6|1095|1093.6|1093.2|0
1639125300000|2021-12-10 08:35:00|1094.8|1094.4|1092.2|1091.6|1094.8|1094.4|1091.4|1091|0
1639125600000|2021-12-10 08:40:00|1092|1091.4|1093.6|1093.2|1094.8|1094.2|1091.6|1091|0
1639125900000|2021-12-10 08:45:00|1093.4|1093.4|1094.8|1094.4|1096|1095.6|1093.4|1093.2|0
1639126200000|2021-12-10 08:50:00|1094.6|1094.6|1095.6|1095.2|1097|1096.6|1094.4|1094|0
1639126500000|2021-12-10 08:55:00|1095.8|1095.4|1095|1094.6|1096.6|1096.2|1095|1094.6|0
1639126800000|2021-12-10 09:00:00|1095.2|1094.8|1096.2|1095.8|1096.4|1096|1093.4|1093.2|0
1639127100000|2021-12-10 09:05:00|1096|1095.6|1095.4|1095|1097.4|1097|1094.4|1094|0
1639127400000|2021-12-10 09:10:00|1095.6|1094.8|1093.8|1093.6|1096|1095.8|1093.4|1093.2|0
1639127700000|2021-12-10 09:15:00|1094|1093.4|1094.4|1094|1095.4|1095|1093.8|1093.4|0
1639128000000|2021-12-10 09:20:00|1094.2|1093.8|1094.2|1094|1095|1094.4|1093.6|1093.4|0
1639128300000|2021-12-10 09:25:00|1094.4|1094.2|1092.8|1092.2|1094.8|1094.4|1092|1091.6|0
1639128600000|2021-12-10 09:30:00|1092.6|1092|1093.8|1093.2|1094|1093.4|1092.2|1092|0
1639128900000|2021-12-10 09:35:00|1093.6|1093.4|1095.8|1095.2|1095.8|1095.4|1093.4|1093.2|0
1639129200000|2021-12-10 09:40:00|1095.6|1095.4|1095.4|1094.8|1096.6|1096.2|1094.6|1094|0
1639129500000|2021-12-10 09:45:00|1095.6|1095|1096|1095.6|1097.6|1097.2|1095.6|1094.8|0
1639129800000|2021-12-10 09:50:00|1096.2|1095.8|1096|1095.6|1096.4|1095.8|1095.2|1095|0
1639130100000|2021-12-10 09:55:00|1095.8|1095.4|1097.6|1097.2|1097.8|1097.2|1095|1094.8|0
1639130400000|2021-12-10 10:00:00|1097.8|1097.4|1097.6|1097|1099.2|1098.6|1096.2|1095.8|0
1639130700000|2021-12-10 10:05:00|1097.4|1097.2|1098|1097.6|1099|1098.6|1097.2|1096.8|0
1639131000000|2021-12-10 10:10:00|1097.8|1097.4|1097.6|1097.2|1098.4|1098.2|1097.4|1097|0
1639131300000|2021-12-10 10:15:00|1097.4|1097|1095.8|1095.4|1097.6|1097.4|1095.8|1095.2|0
1639131600000|2021-12-10 10:20:00|1096|1095.2|1095|1094.8|1096.6|1096.2|1094.4|1094|0
1639131900000|2021-12-10 10:25:00|1095.2|1095|1095|1094.6|1095.8|1095.6|1094.8|1094.2|0
1639132200000|2021-12-10 10:30:00|1095.2|1094.8|1096.6|1096.2|1096.8|1096.6|1095.2|1094.6|0
1639132500000|2021-12-10 10:35:00|1096.4|1096|1097.6|1097.2|1097.8|1097.4|1096|1095.6|0
1639132800000|2021-12-10 10:40:00|1097.4|1097|1097.4|1097|1098|1097.6|1097|1096.8|0
1639133100000|2021-12-10 10:45:00|1097.6|1097.2|1099.6|1099.2|1099.6|1099.2|1097.4|1097|0
1639133400000|2021-12-10 10:50:00|1099.2|1099|1099|1098.6|1099.4|1099|1098.2|1098|0
1639133700000|2021-12-10 10:55:00|1098.8|1098.4|1099.6|1099|1099.8|1099.6|1097.4|1097|0
1639134000000|2021-12-10 11:00:00|1099.4|1098.8|1099.6|1099|1099.8|1099.6|1098.6|1098.2|0
1639134300000|2021-12-10 11:05:00|1099.4|1099.2|1099.8|1099.4|1100.4|1100|1099.2|1099|0
1639134600000|2021-12-10 11:10:00|1099.6|1099.2|1099.4|1099|1100.4|1100|1099.2|1098.8|0
1639134900000|2021-12-10 11:15:00|1099.2|1099.2|1099.8|1099.4|1100.4|1100.2|1099.2|1099.2|0
1639135200000|2021-12-10 11:20:00|1100|1099.6|1100.2|1099.8|1101|1100.8|1098.6|1098.2|0
1639135500000|2021-12-10 11:25:00|1100.4|1100|1102.2|1101.6|1102.4|1102.2|1100.2|1099.8|0
1639135800000|2021-12-10 11:30:00|1102|1101.8|1102|1101.6|1103.2|1102.6|1101.2|1100.6|0
1639136100000|2021-12-10 11:35:00|1101.8|1101.4|1103.2|1102.8|1103.2|1102.8|1101.8|1101.4|0
1639136400000|2021-12-10 11:40:00|1103|1102.6|1103.6|1103.2|1104.2|1104|1102.8|1102.4|0
1639136700000|2021-12-10 11:45:00|1103.4|1103|1104|1103.6|1104.8|1104.4|1103.2|1103|0
1639137000000|2021-12-10 11:50:00|1103.8|1103.4|1104|1103.6|1104.4|1104|1103.4|1103|0
1639137300000|2021-12-10 11:55:00|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.6|1103|0
1639137600000|2021-12-10 12:00:00|1103.6|1103|1102.2|1101.8|1104|1103.6|1102|1101.8|0
1639137900000|2021-12-10 12:05:00|1102|1101.6|1101|1100.6|1102|1101.8|1100.2|1100|0
1639138200000|2021-12-10 12:10:00|1100.8|1100.4|1100.8|1100.4|1101.6|1101.2|1100.6|1100.2|0
1639138500000|2021-12-10 12:15:00|1100.6|1100.6|1100.8|1100.4|1101.2|1100.8|1099.8|1099.6|0
1639138800000|2021-12-10 12:20:00|1101|1100.2|1101.4|1101|1101.8|1101.4|1100.8|1100.2|0
1639139100000|2021-12-10 12:25:00|1101.2|1100.8|1101|1100.6|1101.4|1101|1100.8|1100.6|0
1639139400000|2021-12-10 12:30:00|1100.8|1100.4|1100.2|1099.8|1100.8|1100.4|1099.8|1099.4|0
1639139700000|2021-12-10 12:35:00|1100.4|1100|1100.4|1100|1101.4|1101|1100.2|1099.8|0
1639140000000|2021-12-10 12:40:00|1100.6|1100.2|1100.6|1100.2|1101|1100.6|1099.8|1099.4|0
1639140300000|2021-12-10 12:45:00|1100.4|1100|1100.8|1100.4|1101.8|1101.4|1100.4|1100|0
1639140600000|2021-12-10 12:50:00|1101|1100.6|1102.4|1102|1102.4|1102|1101|1100.6|0
1639140900000|2021-12-10 12:55:00|1102|1101.8|1102.2|1101.8|1102.4|1102|1101.8|1101.4|0
1639141200000|2021-12-10 13:00:00|1102|1101.6|1102.2|1101.8|1103|1102.8|1101.8|1101.6|0
1639141500000|2021-12-10 13:05:00|1102|1101.6|1101.6|1101.4|1102.4|1102.2|1101|1100.8|0
1639141800000|2021-12-10 13:10:00|1101.4|1101.2|1102|1101.4|1102.2|1101.8|1101.2|1100.8|0
1639142100000|2021-12-10 13:15:00|1101.8|1101.6|1101.6|1101.2|1102.2|1101.8|1101|1100.8|0
1639142400000|2021-12-10 13:20:00|1101.4|1101|1101.4|1101|1103.2|1102.8|1100.8|1100.4|0
1639142700000|2021-12-10 13:25:00|1101.2|1100.8|1101.8|1101.2|1102|1101.4|1101|1100.6|0
1639143000000|2021-12-10 13:30:00|1101.6|1101|1102.2|1102|1103.8|1103.4|1100.2|1099.8|0
1639143300000|2021-12-10 13:35:00|1102|1101.8|1103.2|1103|1104.4|1104.2|1101|1100.8|0
1639143600000|2021-12-10 13:40:00|1103|1102.8|1103.4|1103|1104|1103.6|1102.4|1102|0
1639143900000|2021-12-10 13:45:00|1103.2|1102.8|1102|1101.6|1103.4|1103|1101.2|1101|0
1639144200000|2021-12-10 13:50:00|1102.2|1101.4|1102.2|1101.8|1102.4|1102|1101.4|1101|0
1639144500000|2021-12-10 13:55:00|1102|1101.6|1100.6|1100.4|1102.6|1102.2|1100.2|1099.8|0
1639144800000|2021-12-10 14:00:00|1100.8|1100.6|1100.4|1099.8|1101|1100.8|1098|1097.8|0
1639145100000|2021-12-10 14:05:00|1100.2|1100|1100.4|1100|1101|1100.6|1099.8|1099.4|0
1639145400000|2021-12-10 14:10:00|1100.2|1099.8|1101|1100.4|1101.2|1100.8|1100|1099.6|0
1639145700000|2021-12-10 14:15:00|1100.8|1100.6|1100.2|1099.8|1101|1100.6|1099.8|1099.4|0
1639146000000|2021-12-10 14:20:00|1100|1100|1100.6|1100.2|1101|1100.6|1099.8|1099.6|0
1639146300000|2021-12-10 14:25:00|1100.4|1100|1099.2|1098.8|1100.6|1100.2|1098.8|1098.4|0
1639146600000|2021-12-10 14:30:00|1099.4|1099|1100.4|1100|1101.4|1101.2|1098.4|1098.2|0
1639146900000|2021-12-10 14:35:00|1100.2|1100.2|1099.8|1099.4|1100.8|1100.6|1099.2|1098.8|0
1639147200000|2021-12-10 14:40:00|1100|1099.2|1099.6|1099|1100.4|1100|1098.6|1098.2|0
1639147500000|2021-12-10 14:45:00|1099.8|1099.2|1096.4|1095.8|1099.8|1099.4|1096.2|1095.6|0
1639147800000|2021-12-10 14:50:00|1096.2|1096|1096|1095.6|1096.8|1096.4|1095.4|1095.2|0
1639148100000|2021-12-10 14:55:00|1096.2|1095.8|1094.8|1094.4|1096.6|1096|1094|1093.6|0
1639148400000|2021-12-10 15:00:00|1095|1094.6|1092.8|1092.4|1096.2|1095.8|1091.8|1091.4|0
1639148700000|2021-12-10 15:05:00|1092.6|1092.2|1093|1092.8|1094.2|1094|1092.2|1091.8|0
1639149000000|2021-12-10 15:10:00|1092.8|1092.6|1092.6|1092.2|1093|1092.6|1091.4|1091|0
1639149300000|2021-12-10 15:15:00|1092.8|1092.4|1093.2|1092.6|1095.2|1094.8|1092|1091.8|0
1639149600000|2021-12-10 15:20:00|1093.4|1092.8|1094.2|1093.8|1094.8|1094.4|1092.8|1092.4|0
1639149900000|2021-12-10 15:25:00|1094|1093.6|1095.4|1095|1095.6|1095.2|1093.2|1092.8|0
1639150200000|2021-12-10 15:30:00|1095.2|1094.8|1092.8|1092.6|1095.8|1095.2|1092.4|1092|0
1639150500000|2021-12-10 15:35:00|1092.6|1092.4|1093.6|1093.2|1094.8|1094.2|1092|1091.4|0
1639150800000|2021-12-10 15:40:00|1093.4|1093|1092.6|1092.2|1093.8|1093.4|1092|1091.6|0
1639151100000|2021-12-10 15:45:00|1092.8|1092.4|1092|1091.8|1093.8|1093.4|1092|1091.6|0
1639151400000|2021-12-10 15:50:00|1092.2|1092|1092.8|1092.4|1093.2|1093|1092|1091.8|0
1639151700000|2021-12-10 15:55:00|1093|1092.6|1093.4|1093.2|1094|1093.6|1092.8|1092.4|0
1639152000000|2021-12-10 16:00:00|1093.2|1093|1092.6|1092.4|1094|1093.8|1091.6|1091.2|0
1639152300000|2021-12-10 16:05:00|1092.4|1092.2|1090.6|1090.2|1092.6|1092.2|1089.8|1089.6|0
1639152600000|2021-12-10 16:10:00|1090.4|1089.8|1089.4|1088.8|1090.8|1090.2|1089|1088.4|16447
1639152900000|2021-12-10 16:15:00|1089.6|1089|1091|1090.4|1091.6|1091|1089|1088.4|18945
1639153200000|2021-12-10 16:20:00|1090.8|1090.2|1091.4|1090.8|1091.8|1091.2|1090.8|1090.2|17801
1639153500000|2021-12-10 16:25:00|1091.8|1091|1093|1092.4|1093.2|1092.6|1091.2|1090.8|27066
1639382400000|2021-12-13 08:00:00|1099|1098.2|1095|1094.2|1100|1098.8|1093.6|1093|121834
1639382700000|2021-12-13 08:05:00|1095.2|1094.4|1098|1097.4|1099.6|1098.8|1094.4|1093.4|75061
1639383000000|2021-12-13 08:10:00|1098.2|1097.6|1099.6|1099|1100.8|1100|1098|1097.4|93924
1639383300000|2021-12-13 08:15:00|1099.4|1099.2|1100.6|1100.2|1100.8|1100.4|1096.4|1095.6|49800
1639383600000|2021-12-13 08:20:00|1100.8|1100.4|1100|1099.4|1101.4|1101|1099|1098.4|38745
1639383900000|2021-12-13 08:25:00|1099.8|1099.6|1101.4|1101|1101.4|1101|1098.8|1098.2|29210
1639384200000|2021-12-13 08:30:00|1101.2|1100.8|1101|1100.6|1101.8|1101.2|1098.8|1098.4|32566
1639384500000|2021-12-13 08:35:00|1101.2|1100.8|1100.2|1099.8|1102|1101.4|1099.6|1099.2|54171
1639384800000|2021-12-13 08:40:00|1100|1099.6|1102|1101.6|1102.8|1102.6|1100|1099.4|23104
1639385100000|2021-12-13 08:45:00|1102.2|1101.8|1101.8|1101.4|1102.8|1102.4|1101.8|1101.2|9889
1639385400000|2021-12-13 08:50:00|1101.6|1101.2|1101.8|1101.4|1102.8|1102.4|1101|1100.6|32598
1639385700000|2021-12-13 08:55:00|1101.6|1101.2|1100.4|1100|1101.6|1101.2|1100.4|1100|4225
1639386000000|2021-12-13 09:00:00|1100.2|1100.2|1099.6|1099.4|1100.2|1100.2|1098.8|1098.4|8704
1639386300000|2021-12-13 09:05:00|1099.8|1099.6|1097.8|1097.4|1099.8|1099.6|1097.6|1097.2|25254
1639386600000|2021-12-13 09:10:00|1098|1097.6|1100.4|1100|1101|1100.6|1098|1097.4|23610
1639386900000|2021-12-13 09:15:00|1100.6|1100.2|1099.8|1099.4|1101|1100.6|1099.8|1099.4|13396
1639387200000|2021-12-13 09:20:00|1099.6|1099.2|1100.2|1100|1101.2|1100.8|1099.4|1099|44213
1639387500000|2021-12-13 09:25:00|1100.4|1100.2|1100.8|1100.4|1101|1100.4|1099.6|1099.2|20877
1639387800000|2021-12-13 09:30:00|1100.6|1100.2|1100.6|1100.2|1101|1100.8|1100|1099.8|49132
1639388100000|2021-12-13 09:35:00|1100.4|1100.4|1100.4|1100|1100.6|1100.4|1100|1099.8|47122
1639388400000|2021-12-13 09:40:00|1100.2|1099.8|1100.6|1100.2|1100.8|1100.4|1100|1099.8|15170
1639388700000|2021-12-13 09:45:00|1100.4|1100|1099.8|1099.4|1100.8|1100.6|1099.6|1099.4|26760
1639389000000|2021-12-13 09:50:00|1099.6|1099.2|1099.4|1099|1099.6|1099.4|1099|1098.6|58565
1639389300000|2021-12-13 09:55:00|1099.2|1098.8|1097.4|1097|1099.4|1098.8|1097|1096.6|32962
1639389600000|2021-12-13 10:00:00|1097.2|1096.8|1095.2|1094.6|1097.4|1097.2|1095|1094.6|31966
1639389900000|2021-12-13 10:05:00|1095|1094.4|1094.6|1094.2|1095|1094.6|1093.2|1092.8|63869
1639390200000|2021-12-13 10:10:00|1094.4|1094|1094.8|1094.4|1095.8|1095.4|1094.2|1093.8|12398
1639390500000|2021-12-13 10:15:00|1094.6|1094.6|1094.2|1094|1095.4|1094.8|1093.8|1093.4|9854
1639390800000|2021-12-13 10:20:00|1094|1093.8|1095|1094.6|1095.2|1094.8|1094|1093.6|11250
1639391100000|2021-12-13 10:25:00|1094.8|1094.4|1096.6|1096|1096.6|1096|1094.2|1094|61714
1639391400000|2021-12-13 10:30:00|1096.4|1095.8|1095.8|1095.6|1096.6|1096.2|1095.4|1095.2|6177
1639391700000|2021-12-13 10:35:00|1096|1095.8|1096.2|1096|1096.6|1096.4|1096|1095.6|7376
1639392000000|2021-12-13 10:40:00|1096|1095.8|1094.2|1094|1096|1095.8|1094.2|1094|15523
1639392300000|2021-12-13 10:45:00|1094|1093.8|1093.4|1093|1094|1093.8|1092.6|1092.2|16601
1639392600000|2021-12-13 10:50:00|1093.2|1092.8|1093|1092.6|1093.2|1093|1092|1091.6|52658
1639392900000|2021-12-13 10:55:00|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092|1091.6|41987
1639393200000|2021-12-13 11:00:00|1093|1092.6|1093.2|1092.8|1093.8|1093.6|1092.2|1091.8|40514
1639393500000|2021-12-13 11:05:00|1093|1093|1093.4|1093|1094|1093.6|1092.8|1092.6|20753
1639393800000|2021-12-13 11:10:00|1093.2|1092.8|1094.6|1094.2|1094.8|1094.4|1093|1092.8|21675
1639394100000|2021-12-13 11:15:00|1094.4|1094|1094.4|1094|1094.6|1094.2|1093.8|1093.4|8158
1639394400000|2021-12-13 11:20:00|1094.2|1093.8|1093.2|1092.8|1094.2|1093.8|1092.8|1092.6|40847
1639394700000|2021-12-13 11:25:00|1093|1093|1092.2|1092|1093.2|1093|1092.2|1092|24810
1639395000000|2021-12-13 11:30:00|1092|1091.8|1092.4|1092|1092.8|1092.6|1091.6|1091.4|19130
1639395300000|2021-12-13 11:35:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1091.4|1091.2|30089
1639395600000|2021-12-13 11:40:00|1092.6|1092.2|1092.6|1092.2|1093.2|1093|1091.6|1091.4|33964
1639395900000|2021-12-13 11:45:00|1092.4|1092|1092.2|1092|1092.4|1092|1091.6|1091.2|38190
1639396200000|2021-12-13 11:50:00|1092.4|1092.2|1091.6|1091.4|1093|1092.8|1091.2|1091|35390
1639396500000|2021-12-13 11:55:00|1091.8|1091.6|1094|1093.6|1094.2|1093.8|1091.6|1091.6|25001
1639396800000|2021-12-13 12:00:00|1093.8|1093.2|1093.8|1093.6|1094.2|1094|1092.8|1092.4|49001
1639397100000|2021-12-13 12:05:00|1093.6|1093.4|1092.2|1091.8|1094.4|1094|1092|1091.6|66295
1639397400000|2021-12-13 12:10:00|1092.4|1092|1091.4|1091|1092.6|1092.2|1091.2|1091|4698
1639397700000|2021-12-13 12:15:00|1091.6|1091.2|1090.6|1090.2|1092|1091.6|1090.4|1090.2|11564
1639398000000|2021-12-13 12:20:00|1090.4|1090.4|1090.8|1090.4|1091.4|1091.2|1090.4|1090.2|21375
1639398300000|2021-12-13 12:25:00|1091|1090.6|1089.6|1089.2|1091.4|1091|1089.4|1089|44375
1639398600000|2021-12-13 12:30:00|1089.4|1089.4|1090.6|1090.2|1091|1090.4|1089.4|1089.2|15457
1639398900000|2021-12-13 12:35:00|1090.4|1090.4|1090.4|1090|1090.6|1090.4|1090|1089.6|10861
1639399200000|2021-12-13 12:40:00|1090.2|1090.2|1090.2|1089.8|1090.4|1090.2|1089|1088.8|44434
1639399500000|2021-12-13 12:45:00|1090.4|1090|1091.2|1090.8|1091.8|1091.4|1089.8|1089.6|103017
1639399800000|2021-12-13 12:50:00|1091|1091|1091.2|1090.8|1092.6|1092.2|1090.4|1090|27817
1639400100000|2021-12-13 12:55:00|1091.4|1091|1093.6|1093.2|1093.8|1093.4|1091.4|1091|19602
1639400400000|2021-12-13 13:00:00|1093.8|1093.4|1094|1093.6|1095|1094.6|1093.6|1093.2|10818
1639400700000|2021-12-13 13:05:00|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.4|1093|12487
1639401000000|2021-12-13 13:10:00|1093.8|1093.4|1093.8|1093.4|1094|1093.8|1093.6|1093.2|12381
1639401300000|2021-12-13 13:15:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.4|1093|21124
1639401600000|2021-12-13 13:20:00|1093.6|1093.6|1093.4|1093|1094.4|1094|1093|1092.6|38338
1639401900000|2021-12-13 13:25:00|1093.6|1093.2|1094|1093.4|1094|1093.6|1093.4|1093.2|4866
1639402200000|2021-12-13 13:30:00|1093.8|1093.6|1093.6|1093.2|1094.2|1093.8|1092.8|1092.4|16843
1639402500000|2021-12-13 13:35:00|1093.4|1093.4|1094|1093.6|1094|1093.8|1093|1092.6|9576
1639402800000|2021-12-13 13:40:00|1094.2|1093.8|1096.4|1096|1096.6|1096.2|1094.2|1093.8|142964
1639403100000|2021-12-13 13:45:00|1096.6|1096.2|1098.2|1097.8|1098.4|1098|1096.2|1095.8|71879
1639403400000|2021-12-13 13:50:00|1097.8|1097.6|1098|1097.4|1098.6|1098.2|1097.4|1097|30963
1639403700000|2021-12-13 13:55:00|1097.8|1097.6|1098.4|1098|1099|1098.6|1097.6|1097.4|37373
1639404000000|2021-12-13 14:00:00|1098.6|1098.2|1097|1096.6|1098.6|1098.2|1097|1096.6|62621
1639404300000|2021-12-13 14:05:00|1096.8|1096.4|1097.2|1096.8|1097.6|1097.4|1096.6|1096.2|18616
1639404600000|2021-12-13 14:10:00|1097.4|1096.6|1096|1095.6|1097.6|1097.4|1095|1094.6|84356
1639404900000|2021-12-13 14:15:00|1096.2|1095.8|1093|1092.4|1096.4|1096|1092.2|1091.8|95221
1639405200000|2021-12-13 14:20:00|1092.8|1092.6|1092.2|1091.8|1093.8|1093.2|1091.8|1091.4|14504
1639405500000|2021-12-13 14:25:00|1092|1091.6|1091.8|1091.4|1092.8|1092.4|1091.2|1090.8|63485
1639405800000|2021-12-13 14:30:00|1092|1091.6|1090.6|1090.2|1094.2|1094|1090.6|1090.2|88998
1639406100000|2021-12-13 14:35:00|1090.4|1090.4|1090|1089.6|1092.2|1091.6|1089.2|1089|46278
1639406400000|2021-12-13 14:40:00|1090.2|1089.8|1090.2|1089.8|1092.8|1092.4|1089.8|1089.2|21027
1639406700000|2021-12-13 14:45:00|1090|1089.6|1088.6|1088.2|1091|1090.6|1088.6|1088.2|65444
1639407000000|2021-12-13 14:50:00|1088.4|1088|1086.2|1085.6|1089|1088.6|1085|1084.4|83474
1639407300000|2021-12-13 14:55:00|1086|1085.8|1086.4|1086|1088|1087.6|1085.8|1085.4|47863
1639407600000|2021-12-13 15:00:00|1086.2|1085.8|1086.8|1086.2|1088.4|1088|1086|1085.6|43547
1639407900000|2021-12-13 15:05:00|1087|1086.4|1087|1086.6|1088.6|1088.2|1086|1085.4|71877
1639408200000|2021-12-13 15:10:00|1086.8|1086.4|1087.8|1087.6|1088|1087.6|1086.2|1085.8|33363
1639408500000|2021-12-13 15:15:00|1088|1087.8|1087.4|1086.8|1089|1088.6|1087|1086.6|52119
1639408800000|2021-12-13 15:20:00|1087.6|1087|1086|1085.6|1088.2|1087.8|1085.8|1085.4|35411
1639409100000|2021-12-13 15:25:00|1086.2|1085.8|1082.6|1082.2|1086.4|1086|1081.2|1081|73447
1639409400000|2021-12-13 15:30:00|1082.4|1082|1082.8|1082.4|1083.2|1083|1080.8|1080.4|112340
1639409700000|2021-12-13 15:35:00|1083|1082.6|1084|1083.6|1085.2|1084.8|1082.8|1082.4|31158
1639410000000|2021-12-13 15:40:00|1084.2|1083.8|1084.4|1084|1085.4|1085|1083.6|1083.2|46420
1639410300000|2021-12-13 15:45:00|1084.6|1084.2|1083.4|1083|1085.4|1085|1083.4|1083|29641
1639410600000|2021-12-13 15:50:00|1083.6|1083.2|1082.8|1082.4|1084.2|1083.8|1082.6|1082.2|38630
1639410900000|2021-12-13 15:55:00|1083|1082.6|1081.4|1081|1083|1082.6|1080.4|1080.2|61872
1639411200000|2021-12-13 16:00:00|1081.2|1080.8|1081.6|1081.4|1082.6|1082.4|1081.2|1080.8|27122
1639411500000|2021-12-13 16:05:00|1081.8|1081.2|1081.6|1081.2|1082|1081.6|1080.6|1080.2|69696
1639411800000|2021-12-13 16:10:00|1081.4|1081.4|1080.8|1080.4|1081.6|1081.4|1080.4|1080.2|81867
1639412100000|2021-12-13 16:15:00|1080.6|1080.6|1079.8|1079.4|1080.6|1080.6|1079|1078.8|265885
1639412400000|2021-12-13 16:20:00|1080|1079.6|1081|1080.6|1081.8|1081.6|1079.2|1079|112265
1639412700000|2021-12-13 16:25:00|1081.2|1080.8|1080.4|1080|1081.8|1081.6|1079.8|1079.4|91924
1639468800000|2021-12-14 08:00:00|1087.8|1086|1090.4|1089.4|1093.4|1092.4|1087.4|1086|0
1639469100000|2021-12-14 08:05:00|1090.2|1089.6|1085.6|1085|1091.8|1090.8|1085.4|1085|0
1639469400000|2021-12-14 08:10:00|1085.4|1085.2|1091|1090.4|1091.6|1090.8|1085.4|1085|0
1639469700000|2021-12-14 08:15:00|1091.2|1090.6|1087.8|1087.2|1091.2|1090.6|1087.2|1086.6|0
1639470000000|2021-12-14 08:20:00|1087.6|1087|1088|1087.4|1089.2|1088.6|1087|1086.4|0
1639470300000|2021-12-14 08:25:00|1088.2|1087.6|1089.6|1089|1089.8|1089.2|1088|1087.4|0
1639470600000|2021-12-14 08:30:00|1089.4|1089.2|1088.8|1088.2|1089.4|1089.2|1087.2|1086.8|0
1639470900000|2021-12-14 08:35:00|1088.6|1088.4|1091|1090.6|1091|1090.6|1088.6|1088.4|0
1639471200000|2021-12-14 08:40:00|1090.8|1090.4|1091.2|1090.6|1092|1091.8|1090.2|1089.8|0
1639471500000|2021-12-14 08:45:00|1091|1090.4|1090|1089.6|1091.8|1091.6|1089.8|1089.2|0
1639471800000|2021-12-14 08:50:00|1090.2|1089.4|1088.2|1087.8|1090.2|1089.6|1087.8|1087.2|0
1639472100000|2021-12-14 08:55:00|1088|1088|1087|1086.4|1088.6|1088.2|1086.4|1085.8|0
1639472400000|2021-12-14 09:00:00|1086.8|1086.6|1086.2|1085.6|1087.4|1087.2|1085.8|1085.2|0
1639472700000|2021-12-14 09:05:00|1086|1085.8|1088.6|1088.2|1088.8|1088.4|1086|1085.6|0
1639473000000|2021-12-14 09:10:00|1088.4|1088|1087.6|1087|1088.8|1088.4|1087|1086.4|0
1639473300000|2021-12-14 09:15:00|1087.8|1087.2|1088|1087.6|1088|1087.8|1086.8|1086.6|0
1639473600000|2021-12-14 09:20:00|1088.2|1087.8|1089|1088.6|1090|1089.4|1088.2|1087.8|0
1639473900000|2021-12-14 09:25:00|1088.8|1088.4|1087.6|1087|1089.4|1089|1087.4|1086.8|0
1639474200000|2021-12-14 09:30:00|1087.4|1087.2|1090.6|1090.4|1091|1090.6|1087.4|1087.2|0
1639474500000|2021-12-14 09:35:00|1090.4|1090.2|1088.4|1088|1090.4|1090.2|1087.6|1087.2|0
1639474800000|2021-12-14 09:40:00|1088.2|1087.8|1086.6|1086.2|1088.4|1088|1085.8|1085.4|0
1639475100000|2021-12-14 09:45:00|1086.8|1086.4|1086.8|1086.4|1087|1086.8|1085.8|1085.4|0
1639475400000|2021-12-14 09:50:00|1086.6|1086.2|1083.4|1083|1086.6|1086.2|1083|1082.6|0
1639475700000|2021-12-14 09:55:00|1083.6|1083.2|1082.2|1081.8|1083.8|1083.4|1081.4|1081|0
1639476000000|2021-12-14 10:00:00|1082|1081.6|1083.8|1083.4|1084|1083.6|1081|1080.6|121746
1639476300000|2021-12-14 10:05:00|1084|1083.8|1086.4|1085.8|1087|1086.4|1083.8|1083.4|53716
1639476600000|2021-12-14 10:10:00|1086.2|1085.6|1085.4|1085|1086.2|1086|1085|1084.6|17759
1639476900000|2021-12-14 10:15:00|1085.6|1085.2|1084.6|1084.2|1086|1085.8|1084.4|1084|43897
1639477200000|2021-12-14 10:20:00|1084.8|1084.4|1083.4|1083|1086|1085.6|1083|1082.6|82616
1639477500000|2021-12-14 10:25:00|1083.6|1083.2|1084.8|1084.4|1085.4|1085|1083.4|1082.8|42537
1639477800000|2021-12-14 10:30:00|1085|1084.6|1087|1086.6|1087.4|1087|1085|1084.6|78281
1639478100000|2021-12-14 10:35:00|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1085.8|1085.4|5699
1639478400000|2021-12-14 10:40:00|1086.6|1086.2|1088|1087.6|1088.2|1087.8|1086.4|1086|16020
1639478700000|2021-12-14 10:45:00|1088.2|1087.8|1085.8|1085.2|1089.6|1089.4|1085.6|1085.2|66153
1639479000000|2021-12-14 10:50:00|1085.6|1085|1085.4|1085|1085.8|1085.2|1084.6|1084.2|18272
1639479300000|2021-12-14 10:55:00|1085.2|1084.8|1086|1085.6|1086.4|1086|1085.2|1084.8|9140
1639479600000|2021-12-14 11:00:00|1085.8|1085.4|1087|1086.6|1087.2|1086.8|1085.4|1085|0
1639479900000|2021-12-14 11:05:00|1087.2|1086.8|1088.6|1088.4|1089|1088.6|1086.8|1086.4|0
1639480200000|2021-12-14 11:10:00|1088.8|1088.6|1088.8|1088.4|1090|1089.4|1088.8|1088.4|0
1639480500000|2021-12-14 11:15:00|1089|1088.2|1088|1087.4|1089.4|1089|1087.4|1087|0
1639480800000|2021-12-14 11:20:00|1087.8|1087.2|1087|1086.6|1088.2|1088|1087|1086.6|0
1639481100000|2021-12-14 11:25:00|1087.2|1086.4|1088.2|1087.8|1088.4|1088.2|1086|1085.6|0
1639481400000|2021-12-14 11:30:00|1088|1087.6|1087.6|1087.2|1089.4|1089|1087.6|1087.2|0
1639481700000|2021-12-14 11:35:00|1087.8|1087.4|1087.2|1086.8|1088.2|1088|1087|1086.6|0
1639482000000|2021-12-14 11:40:00|1087|1086.6|1086.6|1086.4|1087|1086.8|1086|1085.4|0
1639482300000|2021-12-14 11:45:00|1086.8|1086.2|1087.8|1087.2|1090|1089.6|1086.8|1086.2|0
1639482600000|2021-12-14 11:50:00|1087.6|1087|1087.4|1087|1088|1087.6|1087|1086.8|0
1639482900000|2021-12-14 11:55:00|1087.6|1087.2|1088|1087.6|1088.6|1088.2|1087.6|1087|0
1639483200000|2021-12-14 12:00:00|1087.8|1087.4|1088.6|1088.2|1088.8|1088.6|1087.8|1087.2|0
1639483500000|2021-12-14 12:05:00|1088.8|1088.4|1087.8|1087.4|1088.8|1088.6|1087.6|1087.2|0
1639483800000|2021-12-14 12:10:00|1088|1087.6|1088.4|1088|1088.6|1088|1087.8|1087.4|0
1639484100000|2021-12-14 12:15:00|1088.2|1087.8|1088.8|1088.4|1089.2|1088.8|1088.2|1087.8|0
1639484400000|2021-12-14 12:20:00|1089|1088.6|1089.4|1089.2|1089.8|1089.6|1088.6|1088.2|0
1639484700000|2021-12-14 12:25:00|1089.6|1089.4|1089.8|1089.4|1090|1089.6|1088.8|1088.6|0
1639485000000|2021-12-14 12:30:00|1089.6|1089.2|1089.4|1089|1090|1089.6|1089|1088.6|0
1639485300000|2021-12-14 12:35:00|1089.6|1089.2|1088.2|1087.8|1089.8|1089.4|1088.2|1087.8|0
1639485600000|2021-12-14 12:40:00|1088.4|1088|1088|1087.6|1088.4|1088.2|1086.8|1086.6|0
1639485900000|2021-12-14 12:45:00|1087.8|1087.4|1087.6|1087.2|1088.2|1087.8|1087.6|1087.2|0
1639486200000|2021-12-14 12:50:00|1087.8|1087|1088.4|1088|1089|1088.6|1087.4|1087|0
1639486500000|2021-12-14 12:55:00|1088.2|1087.8|1087.4|1087|1088.4|1088|1087.4|1087|0
1639486800000|2021-12-14 13:00:00|1087.6|1087.2|1087.2|1087|1088|1087.6|1087|1086.6|45161
1639487100000|2021-12-14 13:05:00|1087|1086.8|1087.6|1087.2|1088.4|1088|1087|1086.6|36278
1639487400000|2021-12-14 13:10:00|1087.8|1087.4|1087.6|1087.4|1088.4|1088|1087.6|1087.2|30395
1639487700000|2021-12-14 13:15:00|1087.8|1087.6|1087.8|1087.4|1088.4|1088.2|1087.6|1087.2|0
1639488000000|2021-12-14 13:20:00|1087.6|1087.2|1087.6|1087.2|1087.8|1087.6|1086.4|1086|0
1639488300000|2021-12-14 13:25:00|1087.8|1087.4|1087.2|1086.8|1087.8|1087.4|1086.8|1086.4|0
1639488600000|2021-12-14 13:30:00|1087|1087|1086|1085.6|1087.2|1087|1084.6|1084.4|0
1639488900000|2021-12-14 13:35:00|1086.2|1085.8|1086|1085.6|1087.6|1087.2|1085.4|1085.2|0
1639489200000|2021-12-14 13:40:00|1085.8|1085.4|1085.4|1085|1086.2|1086|1085|1084.8|0
1639489500000|2021-12-14 13:45:00|1085.6|1085.2|1085|1084.6|1085.8|1085.4|1084.8|1084.6|103553
1639489800000|2021-12-14 13:50:00|1084.8|1084.4|1086.6|1086.2|1086.6|1086.2|1084.6|1084.4|42716
1639490100000|2021-12-14 13:55:00|1086.4|1086|1087.8|1087.4|1088.6|1088.4|1086.2|1086|21683
1639490400000|2021-12-14 14:00:00|1087.6|1087.2|1089.2|1088.8|1089.2|1089|1087.4|1087|0
1639490700000|2021-12-14 14:05:00|1089|1088.6|1088|1087.8|1089.2|1089|1087.8|1087.4|0
1639491000000|2021-12-14 14:10:00|1088.2|1087.6|1088.8|1088.2|1089.2|1088.8|1087.2|1086.8|0
1639491300000|2021-12-14 14:15:00|1089|1088.4|1087.6|1087.2|1089|1088.6|1087.2|1086.8|18692
1639491600000|2021-12-14 14:20:00|1087.8|1087|1087.2|1087|1088.4|1088.2|1085.8|1085.4|171098
1639491900000|2021-12-14 14:25:00|1087.4|1086.8|1088.2|1087.8|1088.6|1088.2|1087.2|1086.8|57694
1639492200000|2021-12-14 14:30:00|1088|1088|1094|1093.6|1094|1093.8|1088|1087.8|0
1639492500000|2021-12-14 14:35:00|1093.8|1093.4|1096.2|1095.6|1097.8|1097.6|1092.8|1092.4|0
1639492800000|2021-12-14 14:40:00|1096.4|1095.8|1099|1098.6|1099|1098.8|1096|1095.4|0
1639493100000|2021-12-14 14:45:00|1098.8|1098.4|1098|1097.6|1099.8|1099.2|1097|1096.6|0
1639493400000|2021-12-14 14:50:00|1098.2|1097.8|1100|1099.8|1100.4|1100|1097.6|1097.2|0
1639493700000|2021-12-14 14:55:00|1099.8|1099.6|1100.2|1100|1103|1102.6|1099.8|1099.4|0
1639494000000|2021-12-14 15:00:00|1100.4|1100.2|1102.8|1102.4|1103.8|1103.4|1099.8|1099.4|0
1639494300000|2021-12-14 15:05:00|1102.6|1102.2|1104.6|1104.4|1106|1105.6|1102.4|1102.2|0
1639494600000|2021-12-14 15:10:00|1104.4|1104.2|1100.8|1100.2|1104.6|1104.2|1100.4|1100.2|0
1639494900000|2021-12-14 15:15:00|1100.6|1100.4|1099|1098.4|1101.2|1100.8|1098.4|1098.2|0
1639495200000|2021-12-14 15:20:00|1099.2|1098.6|1100|1099.6|1101.4|1101|1098|1097.6|73967
1639495500000|2021-12-14 15:25:00|1100.2|1099.8|1099.6|1099.2|1101.6|1101.2|1099|1098.8|80763
1639495800000|2021-12-14 15:30:00|1099.4|1099.4|1098.4|1098|1100.2|1099.8|1098.2|1097.8|129336
1639496100000|2021-12-14 15:35:00|1098.2|1097.8|1098.8|1098.4|1099.4|1099.2|1097.6|1097.4|23801
1639496400000|2021-12-14 15:40:00|1098.6|1098.2|1098.6|1098.4|1099.2|1099|1097.8|1097.4|66587
1639496700000|2021-12-14 15:45:00|1098.8|1098.6|1098.2|1097.8|1099.6|1099.2|1097.4|1097|129874
1639497000000|2021-12-14 15:50:00|1098.4|1098|1097.4|1097|1099|1098.4|1097|1096.6|27665
1639497300000|2021-12-14 15:55:00|1097.6|1097.4|1096.4|1096|1098.4|1098|1095.8|1095.4|81468
1639497600000|2021-12-14 16:00:00|1096.2|1095.8|1096.4|1095.8|1096.8|1096.4|1094.6|1094.4|82586
1639497900000|2021-12-14 16:05:00|1096.2|1096|1096.6|1096.2|1097.4|1097|1095.8|1095.6|73550
1639498200000|2021-12-14 16:10:00|1096.4|1096|1093.6|1093.2|1096.8|1096.6|1093.4|1093.2|119239
1639498500000|2021-12-14 16:15:00|1094|1093.4|1095.2|1094.8|1096.8|1096.4|1094|1093.4|85998
1639498800000|2021-12-14 16:20:00|1095.4|1095|1094.6|1094.2|1096|1095.8|1093.6|1093.2|107129
1639499100000|2021-12-14 16:25:00|1094.8|1094.4|1095.8|1095.2|1096.4|1096|1094.4|1094.2|45179
1639555200000|2021-12-15 08:00:00|1098.8|1095.8|1094.2|1093.4|1101.6|1100.4|1093.8|1093.4|34057
1639555500000|2021-12-15 08:05:00|1094|1093|1092.6|1092.2|1094|1093|1089.2|1088.6|64154
1639555800000|2021-12-15 08:10:00|1093.2|1093|1095.2|1094.6|1095.4|1094.6|1091.6|1090.8|58469
1639556100000|2021-12-15 08:15:00|1095.4|1094.8|1096.6|1096|1096.6|1096.2|1093.4|1092.6|12353
1639556400000|2021-12-15 08:20:00|1096.4|1095.8|1095.4|1095|1097.2|1096.4|1094.8|1094.2|29454
1639556700000|2021-12-15 08:25:00|1095.2|1094.8|1094|1093.6|1096.2|1095.6|1093.8|1093.4|28864
1639557000000|2021-12-15 08:30:00|1094.2|1093.8|1094|1093.6|1095.2|1095|1093.8|1093.4|32382
1639557300000|2021-12-15 08:35:00|1094.2|1093.8|1092.2|1091.8|1095.2|1094.8|1092.2|1091.8|9449
1639557600000|2021-12-15 08:40:00|1092|1092|1092.8|1092.2|1092.8|1092.4|1090.8|1090.6|47929
1639557900000|2021-12-15 08:45:00|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1091.2|1090.8|7849
1639558200000|2021-12-15 08:50:00|1092.4|1092|1094.8|1094.4|1095|1094.6|1092|1091.6|8188
1639558500000|2021-12-15 08:55:00|1094.6|1094.2|1093|1092.6|1094.6|1094.4|1092.6|1092.4|19156
1639558800000|2021-12-15 09:00:00|1093.2|1092.8|1093.8|1093.4|1094.4|1093.8|1093.2|1092.6|12304
1639559100000|2021-12-15 09:05:00|1093.6|1093.2|1091.6|1091.2|1093.6|1093.2|1091|1090.6|17835
1639559400000|2021-12-15 09:10:00|1091.8|1091|1090.2|1089.8|1092.2|1091.8|1090|1089.8|5829
1639559700000|2021-12-15 09:15:00|1090|1089.6|1090.6|1090.2|1090.8|1090.2|1089.4|1089.2|20808
1639560000000|2021-12-15 09:20:00|1090.8|1090.4|1088.6|1088.2|1091|1090.6|1088.6|1088|92665
1639560300000|2021-12-15 09:25:00|1088.4|1088|1086.2|1086|1088.4|1088|1085.4|1085.2|79241
1639560600000|2021-12-15 09:30:00|1086|1085.8|1086.8|1086.6|1088.2|1087.8|1085.8|1085.4|32472
1639560900000|2021-12-15 09:35:00|1087|1086.8|1086.6|1086.2|1087.2|1087|1086|1085.6|72204
1639561200000|2021-12-15 09:40:00|1086.4|1086|1087.2|1086.8|1087.4|1087|1085.8|1085.6|42081
1639561500000|2021-12-15 09:45:00|1087.4|1087|1089.6|1089|1090|1089.6|1087.4|1087|32078
1639561800000|2021-12-15 09:50:00|1089.4|1088.8|1087.8|1087.6|1089.6|1089.4|1087.8|1087.4|38140
1639562100000|2021-12-15 09:55:00|1088|1087.8|1089|1088.6|1089.2|1089|1087.6|1087.2|27018
1639562400000|2021-12-15 10:00:00|1088.8|1088.4|1090.6|1090.2|1091|1090.8|1088.8|1088.4|41412
1639562700000|2021-12-15 10:05:00|1090.4|1090|1090.2|1089.8|1091.2|1090.8|1089.8|1089.4|19196
1639563000000|2021-12-15 10:10:00|1090.4|1090|1090.6|1090.2|1090.8|1090.6|1089.2|1089|61593
1639563300000|2021-12-15 10:15:00|1090.8|1090.4|1091.4|1091|1092.2|1091.8|1090.6|1090.2|33608
1639563600000|2021-12-15 10:20:00|1091.6|1091.2|1092|1091.6|1092.6|1092.2|1091.6|1091.2|36223
1639563900000|2021-12-15 10:25:00|1092.2|1091.8|1093|1092.6|1093.8|1093.4|1091.6|1091.2|27643
1639564200000|2021-12-15 10:30:00|1093.2|1092.8|1093|1092.6|1093.8|1093.6|1092.8|1092.4|55023
1639564500000|2021-12-15 10:35:00|1092.8|1092.4|1092.4|1092.2|1093|1092.6|1091.4|1091.2|20139
1639564800000|2021-12-15 10:40:00|1092.2|1092|1093.2|1092.8|1093.6|1093.4|1092|1091.6|17078
1639565100000|2021-12-15 10:45:00|1093|1092.6|1095.6|1095.2|1095.6|1095.2|1092.6|1092.2|38013
1639565400000|2021-12-15 10:50:00|1095.8|1095|1096.8|1096.6|1097|1096.6|1095.4|1095|4233
1639565700000|2021-12-15 10:55:00|1096.6|1096.4|1097.2|1096.8|1097.4|1097|1096.4|1096|5062
1639566000000|2021-12-15 11:00:00|1097|1096.6|1097.6|1097.2|1098|1097.8|1096.8|1096.6|34072
1639566300000|2021-12-15 11:05:00|1097.8|1097.4|1095.6|1095.2|1098.4|1098|1095.4|1095|15278
1639566600000|2021-12-15 11:10:00|1095.8|1095.4|1094.8|1094.4|1096.2|1095.8|1094|1093.6|61661
1639566900000|2021-12-15 11:15:00|1095|1094.6|1095|1094.8|1095.6|1095.4|1094.8|1094.4|31892
1639567200000|2021-12-15 11:20:00|1094.8|1094.6|1094.6|1094.2|1095|1094.6|1094|1093.6|22989
1639567500000|2021-12-15 11:25:00|1094.4|1094.4|1096.2|1095.8|1096.2|1096|1094.4|1094.4|27350
1639567800000|2021-12-15 11:30:00|1096.4|1096|1096.8|1096.4|1097|1096.8|1096|1095.6|20613
1639568100000|2021-12-15 11:35:00|1096.6|1096.2|1096.6|1096.2|1097|1096.6|1096.4|1096.2|3729
1639568400000|2021-12-15 11:40:00|1096.4|1096.4|1096.4|1096|1097|1096.8|1096.4|1096|18216
1639568700000|2021-12-15 11:45:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1095.8|1095.4|8757
1639569000000|2021-12-15 11:50:00|1096.4|1096|1095.8|1095.4|1097|1096.8|1095.8|1095.4|11966
1639569300000|2021-12-15 11:55:00|1095.6|1095.2|1095|1094.6|1096.2|1096|1094.8|1094.6|9719
1639569600000|2021-12-15 12:00:00|1096|1095.2|1093.6|1093.2|1096|1095.4|1093.4|1093|22927
1639569900000|2021-12-15 12:05:00|1093.8|1093.4|1094|1093.6|1094.4|1094.2|1093.6|1093.2|24077
1639570200000|2021-12-15 12:10:00|1094.2|1093.4|1095.6|1095.2|1096.8|1096.4|1093.4|1093|107355
1639570500000|2021-12-15 12:15:00|1095.4|1095|1096.6|1096.2|1096.6|1096.2|1095|1094.6|3393
1639570800000|2021-12-15 12:20:00|1096.8|1096.4|1094.8|1094.4|1097|1096.6|1094.6|1094.2|8428
1639571100000|2021-12-15 12:25:00|1094.6|1094.2|1095.2|1094.8|1095.4|1095|1093.8|1093.4|4868
1639571400000|2021-12-15 12:30:00|1095.4|1095|1101|1100.6|1102|1101.6|1095|1094.8|205882
1639571700000|2021-12-15 12:35:00|1100.8|1100.4|1097.2|1096.6|1100.8|1100.4|1097|1096.4|60380
1639572000000|2021-12-15 12:40:00|1097|1096.4|1097.4|1097|1097.6|1097|1096.2|1095.8|12875
1639572300000|2021-12-15 12:45:00|1097.6|1097.2|1097.4|1097|1098.2|1098|1097.2|1096.8|18474
1639572600000|2021-12-15 12:50:00|1097.2|1096.8|1095.8|1095.4|1097.4|1096.8|1095.6|1095.2|7364
1639572900000|2021-12-15 12:55:00|1095.6|1095.2|1095.8|1095.4|1096.2|1095.8|1095.4|1095.2|5570
1639573200000|2021-12-15 13:00:00|1096|1095.6|1095.4|1095|1096.4|1096|1095|1094.6|14762
1639573500000|2021-12-15 13:05:00|1095.6|1095.2|1094.4|1093.8|1095.6|1095.4|1093.4|1093|18164
1639573800000|2021-12-15 13:10:00|1094.6|1094|1095.4|1095|1095.4|1095.2|1094.2|1093.8|8411
1639574100000|2021-12-15 13:15:00|1095.6|1095.2|1095.8|1095.4|1096.2|1095.8|1095.2|1094.8|17835
1639574400000|2021-12-15 13:20:00|1095.6|1095.2|1095.4|1095|1096.6|1096.2|1095|1094.8|15997
1639574700000|2021-12-15 13:25:00|1095.6|1095.2|1096.4|1095.8|1096.6|1096.2|1095.4|1095|9286
1639575000000|2021-12-15 13:30:00|1096.2|1095.6|1095.2|1094.6|1096.2|1095.8|1094.6|1094|12130
1639575300000|2021-12-15 13:35:00|1095|1094.4|1094.2|1093.8|1095.2|1094.8|1094|1093.6|14859
1639575600000|2021-12-15 13:40:00|1094|1093.6|1094|1093.8|1094.8|1094.4|1093.8|1093.4|17453
1639575900000|2021-12-15 13:45:00|1094.2|1094|1094.6|1094.4|1095|1094.6|1094|1093.6|14616
1639576200000|2021-12-15 13:50:00|1094.4|1094.2|1093.6|1093.2|1094.6|1094.2|1093.6|1093.2|10551
1639576500000|2021-12-15 13:55:00|1093.8|1093.4|1093.6|1093.2|1094|1093.8|1093.4|1093.2|24205
1639576800000|2021-12-15 14:00:00|1093.4|1093.4|1094|1093.6|1094.2|1093.8|1093|1092.6|19260
1639577100000|2021-12-15 14:05:00|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.4|1093|4697
1639577400000|2021-12-15 14:10:00|1094|1093.6|1092.8|1092.4|1094|1093.8|1092.8|1092.4|6255
1639577700000|2021-12-15 14:15:00|1093|1092.6|1093.8|1093.6|1094|1093.6|1092.8|1092.4|3794
1639578000000|2021-12-15 14:20:00|1094|1093.4|1093.8|1093.4|1094.8|1094.4|1093.6|1093.2|3623
1639578300000|2021-12-15 14:25:00|1094|1093.6|1095.2|1095|1095.8|1095.2|1094|1093.6|11404
1639578600000|2021-12-15 14:30:00|1095|1094.8|1090.4|1090|1095.2|1094.8|1090|1089.6|69599
1639578900000|2021-12-15 14:35:00|1090.6|1090.2|1086|1085.4|1090.6|1090.2|1085.2|1085|214660
1639579200000|2021-12-15 14:40:00|1085.8|1085.2|1084.8|1084.4|1086.6|1086|1084.2|1084|94191
1639579500000|2021-12-15 14:45:00|1084.6|1084.2|1083|1082.6|1084.8|1084.2|1082.6|1082.4|53306
1639579800000|2021-12-15 14:50:00|1082.8|1082.4|1084.4|1084|1084.6|1084.2|1081.8|1081.6|256332
1639580100000|2021-12-15 14:55:00|1084.2|1084.2|1084.4|1084|1084.8|1084.6|1082.8|1082.4|133832
1639580400000|2021-12-15 15:00:00|1084.2|1083.8|1083.4|1083|1085.4|1085|1082.6|1082|57181
1639580700000|2021-12-15 15:05:00|1083.2|1083.2|1082.6|1082.2|1085|1084.8|1082.4|1082|129579
1639581000000|2021-12-15 15:10:00|1082.4|1082|1081.2|1080.8|1083.4|1083|1080.2|1080|216971
1639581300000|2021-12-15 15:15:00|1081|1081|1083|1082.6|1083.6|1083.2|1080.6|1080.4|108594
1639581600000|2021-12-15 15:20:00|1082.8|1082.4|1083.2|1082.8|1084|1083.8|1082.8|1082.2|95288
1639581900000|2021-12-15 15:25:00|1083.4|1083|1083.6|1083.4|1083.6|1083.4|1082.2|1082|91100
1639582200000|2021-12-15 15:30:00|1083.8|1083.6|1083.8|1083.4|1084.6|1084.2|1083|1082.6|134780
1639582500000|2021-12-15 15:35:00|1083.6|1083.2|1084|1083.6|1084|1083.8|1082.6|1082.2|14336
1639582800000|2021-12-15 15:40:00|1084.2|1083.8|1084|1083.6|1084.8|1084.4|1083.8|1083.4|11772
1639583100000|2021-12-15 15:45:00|1083.8|1083.4|1082.4|1082.2|1084|1083.4|1082.2|1082|19846
1639583400000|2021-12-15 15:50:00|1082.6|1082|1082.8|1082.4|1083.2|1082.8|1082.4|1082|9164
1639583700000|2021-12-15 15:55:00|1083|1082.6|1083.2|1083|1083.6|1083.4|1082.8|1082.6|13913
1639584000000|2021-12-15 16:00:00|1083|1082.8|1084|1083.6|1084.4|1084|1082.4|1082.2|92761
1639584300000|2021-12-15 16:05:00|1084.2|1083.8|1083.4|1083.2|1084.4|1084.2|1083|1082.8|24867
1639584600000|2021-12-15 16:10:00|1083.6|1082.8|1083.2|1083|1083.6|1083|1082.6|1082.4|70252
1639584900000|2021-12-15 16:15:00|1083|1082.8|1083.2|1083|1084.4|1084|1082.6|1082.2|76960
1639585200000|2021-12-15 16:20:00|1083.4|1083.2|1085|1084.6|1085.4|1085.2|1083.4|1083|69178
1639585500000|2021-12-15 16:25:00|1084.8|1084.8|1084.6|1084.2|1085|1084.8|1084.4|1084|62316
1639641600000|2021-12-16 08:00:00|1097.2|1096.2|1096.8|1096.2|1099.8|1098.8|1096.8|1096.2|0
1639641900000|2021-12-16 08:05:00|1097|1096.4|1102.2|1101.6|1102.8|1102.4|1096|1095.6|25801
1639642200000|2021-12-16 08:10:00|1102|1101.4|1104|1103.6|1104.6|1104.2|1101.4|1101|112482
1639642500000|2021-12-16 08:15:00|1104.4|1103.8|1105.2|1104.8|1106|1105.6|1103.4|1102.8|97895
1639642800000|2021-12-16 08:20:00|1105.6|1105|1106|1105.4|1107.8|1107.4|1105.2|1104.8|150117
1639643100000|2021-12-16 08:25:00|1105.8|1105.6|1106.8|1106.4|1107.4|1107|1104.4|1104|88108
1639643400000|2021-12-16 08:30:00|1106.6|1106.2|1107|1106.6|1107.2|1106.6|1104|1103.4|28567
1639643700000|2021-12-16 08:35:00|1106.6|1106.4|1107.8|1107.4|1108|1107.8|1106.6|1106|75960
1639644000000|2021-12-16 08:40:00|1107.6|1107.6|1105.8|1105.4|1108|1107.6|1105.2|1105|113425
1639644300000|2021-12-16 08:45:00|1105.6|1105.2|1106.8|1106.4|1107|1106.6|1104.8|1104.6|58210
1639644600000|2021-12-16 08:50:00|1106.6|1106.2|1105.2|1105|1106.8|1106.6|1105|1104.6|35330
1639644900000|2021-12-16 08:55:00|1105|1104.8|1104|1103.8|1105.2|1105|1103.8|1103.4|29424
1639645200000|2021-12-16 09:00:00|1103.8|1103.6|1105.4|1105|1105.4|1105.2|1103.6|1103.2|44424
1639645500000|2021-12-16 09:05:00|1105.2|1105.2|1104.4|1104|1106.4|1106|1104.4|1104|31694
1639645800000|2021-12-16 09:10:00|1104.2|1103.8|1105.4|1105|1105.8|1105.6|1104|1103.6|22243
1639646100000|2021-12-16 09:15:00|1105.2|1105.2|1104.6|1104.2|1105.2|1105.2|1103.6|1103.4|17939
1639646400000|2021-12-16 09:20:00|1104.4|1104.4|1104.6|1104.2|1105.6|1105.4|1104.2|1103.8|33437
1639646700000|2021-12-16 09:25:00|1104.8|1104.4|1104.8|1104.6|1106|1105.8|1104.4|1104.2|67335
1639647000000|2021-12-16 09:30:00|1105|1104.4|1103.8|1103.4|1105.2|1105|1103.2|1103|28438
1639647300000|2021-12-16 09:35:00|1103.6|1103.2|1102.4|1102|1103.8|1103.4|1101.8|1101.6|85122
1639647600000|2021-12-16 09:40:00|1102.6|1102.2|1104.8|1104.6|1105|1104.6|1102.4|1102|40278
1639647900000|2021-12-16 09:45:00|1105|1104.8|1104.8|1104.2|1105.2|1104.8|1103.8|1103.6|15382
1639648200000|2021-12-16 09:50:00|1104.6|1104.4|1105.8|1105.2|1106|1105.8|1104.6|1104.4|50875
1639648500000|2021-12-16 09:55:00|1106|1105.4|1106|1105.6|1106.4|1106.2|1105.8|1105.4|28875
1639648800000|2021-12-16 10:00:00|1105.8|1105.4|1103.6|1103.4|1105.8|1105.4|1103.6|1103.4|34312
1639649100000|2021-12-16 10:05:00|1103.4|1103.2|1102.2|1101.8|1103.6|1103.2|1101.8|1101.4|36463
1639649400000|2021-12-16 10:10:00|1102|1101.6|1102.2|1101.8|1103.2|1102.8|1101.8|1101.6|16842
1639649700000|2021-12-16 10:15:00|1102|1102|1103.8|1103.4|1103.8|1103.4|1101.6|1101.4|19859
1639650000000|2021-12-16 10:20:00|1103.6|1103.2|1105|1104.6|1105.6|1105.2|1103.6|1103.2|36190
1639650300000|2021-12-16 10:25:00|1104.8|1104.4|1105.6|1105.2|1105.6|1105.2|1103.8|1103.4|14853
1639650600000|2021-12-16 10:30:00|1105.4|1105|1106|1105.6|1106.2|1106|1105|1104.8|41932
1639650900000|2021-12-16 10:35:00|1106.2|1105.8|1105.2|1104.8|1106.6|1106.2|1105|1104.8|49841
1639651200000|2021-12-16 10:40:00|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1103.6|1103.4|53150
1639651500000|2021-12-16 10:45:00|1105|1104.6|1104|1103.4|1105|1104.6|1103.8|1103.4|15708
1639651800000|2021-12-16 10:50:00|1103.8|1103.6|1104.6|1104.2|1104.6|1104.2|1103.6|1103.2|10928
1639652100000|2021-12-16 10:55:00|1104.4|1104.4|1105|1104.6|1105|1104.8|1104|1103.8|56496
1639652400000|2021-12-16 11:00:00|1104.8|1104.4|1102.8|1102.4|1105|1104.4|1102.4|1102.2|32405
1639652700000|2021-12-16 11:05:00|1102.6|1102.6|1103|1102.6|1103.8|1103.4|1102.6|1102.4|28311
1639653000000|2021-12-16 11:10:00|1103.2|1102.8|1103|1102.8|1104.2|1103.8|1103|1102.6|20782
1639653300000|2021-12-16 11:15:00|1102.8|1102.6|1102.8|1102.4|1103.8|1103.6|1102.4|1102.2|33379
1639653600000|2021-12-16 11:20:00|1103|1102.6|1102.8|1102.4|1103.4|1103.2|1101.8|1101.6|96478
1639653900000|2021-12-16 11:25:00|1103|1102.6|1103.2|1102.8|1103.2|1103|1102.6|1102.4|36399
1639654200000|2021-12-16 11:30:00|1103.4|1103|1105|1104.6|1105|1104.8|1103.4|1103|27379
1639654500000|2021-12-16 11:35:00|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104|1103.6|17774
1639654800000|2021-12-16 11:40:00|1104.6|1104.4|1104.6|1104.2|1105.2|1104.8|1104.2|1104|29549
1639655100000|2021-12-16 11:45:00|1104.8|1104.4|1104.2|1103.8|1105|1104.4|1103.6|1103.2|30756
1639655400000|2021-12-16 11:50:00|1104|1103.6|1103.4|1103|1104.4|1104.2|1102.8|1102.6|20233
1639655700000|2021-12-16 11:55:00|1103.2|1102.8|1104.6|1104.2|1104.6|1104.2|1102.8|1102.4|96197
1639656000000|2021-12-16 12:00:00|1105.4|1105.2|1109|1108.8|1109|1108.8|1105.2|1105|390021
1639656300000|2021-12-16 12:05:00|1108.8|1108.6|1111.8|1111.2|1114|1113.8|1108.2|1108|365193
1639656600000|2021-12-16 12:10:00|1111.6|1111|1114.2|1113.8|1116|1115.8|1111|1110.6|130716
1639656900000|2021-12-16 12:15:00|1114.4|1114|1117.4|1117|1117.8|1117.4|1113.6|1113.4|147273
1639657200000|2021-12-16 12:20:00|1117.2|1116.8|1115|1114.4|1117.6|1117|1114.4|1113.8|97957
1639657500000|2021-12-16 12:25:00|1114.8|1114.6|1115|1114.8|1115.8|1115.4|1114.4|1114.2|48552
1639657800000|2021-12-16 12:30:00|1115.2|1114.6|1115.2|1114.8|1115.8|1115.6|1114.4|1114.2|61541
1639658100000|2021-12-16 12:35:00|1115.4|1115|1114.4|1113.8|1115.4|1115|1112.8|1112.6|90809
1639658400000|2021-12-16 12:40:00|1114.2|1114|1113.8|1113.2|1114.8|1114.4|1112.6|1112.2|71357
1639658700000|2021-12-16 12:45:00|1113.6|1113.4|1116.4|1116|1116.6|1116.2|1113|1112.6|132338
1639659000000|2021-12-16 12:50:00|1116.6|1116.4|1115.8|1115.6|1116.8|1116.4|1114.6|1114.4|113295
1639659300000|2021-12-16 12:55:00|1115.6|1115.4|1115|1114.4|1116.4|1116|1113.4|1113|116095
1639659600000|2021-12-16 13:00:00|1114.8|1114.8|1114.6|1114.2|1115.4|1115|1114.2|1113.8|22617
1639659900000|2021-12-16 13:05:00|1114.8|1114.4|1115.2|1114.8|1116|1115.6|1114.6|1114.4|49734
1639660200000|2021-12-16 13:10:00|1115|1114.6|1114|1113.6|1115.2|1114.8|1113.8|1113.6|23225
1639660500000|2021-12-16 13:15:00|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114|1113.6|65386
1639660800000|2021-12-16 13:20:00|1114.6|1114.6|1115.4|1115|1115.4|1115|1114.2|1114|84630
1639661100000|2021-12-16 13:25:00|1115.6|1115.2|1115.4|1115|1115.8|1115.4|1115.2|1115|71011
1639661400000|2021-12-16 13:30:00|1115.6|1115.2|1115.6|1115.4|1116|1115.8|1114.6|1114.4|80277
1639661700000|2021-12-16 13:35:00|1115.4|1115.2|1114.4|1114|1116|1115.6|1114.4|1114|30470
1639662000000|2021-12-16 13:40:00|1114.6|1114.2|1114.4|1114|1115|1114.6|1113.8|1113.6|41894
1639662300000|2021-12-16 13:45:00|1114.2|1113.8|1112.2|1111.8|1114.8|1114.4|1110.8|1110.6|107726
1639662600000|2021-12-16 13:50:00|1112|1111.6|1112.8|1112.4|1113.4|1112.8|1111.8|1111.6|29118
1639662900000|2021-12-16 13:55:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.6|1112|1111.8|52463
1639663200000|2021-12-16 14:00:00|1112.4|1112|1109.2|1109|1112.4|1112|1106.6|1106.2|160994
1639663500000|2021-12-16 14:05:00|1109|1108.8|1108|1107.8|1110|1109.8|1108|1107.8|223570
1639663800000|2021-12-16 14:10:00|1108.2|1108|1106.2|1105.6|1108.4|1108|1106|1105.4|39716
1639664100000|2021-12-16 14:15:00|1106|1105.4|1107.2|1106.8|1107.2|1107|1105.2|1104.8|37176
1639664400000|2021-12-16 14:20:00|1107.4|1106.6|1105.6|1105.2|1108|1107.6|1105.6|1105.2|29021
1639664700000|2021-12-16 14:25:00|1105.8|1105.4|1106.6|1106.2|1107.2|1106.8|1105.2|1104.8|21771
1639665000000|2021-12-16 14:30:00|1106.8|1106.4|1106.8|1106.2|1109.6|1109.2|1106.4|1106|146406
1639665300000|2021-12-16 14:35:00|1107|1106.4|1106.8|1106.2|1107.4|1107|1105.2|1104.8|58462
1639665600000|2021-12-16 14:40:00|1107|1106.4|1103.6|1103.2|1107|1106.6|1103.2|1103|50691
1639665900000|2021-12-16 14:45:00|1103.8|1103.4|1107|1106.4|1107.4|1107|1103.8|1103.4|53178
1639666200000|2021-12-16 14:50:00|1106.8|1106.6|1107.2|1106.8|1107.4|1107|1105|1104.6|65170
1639666500000|2021-12-16 14:55:00|1107.4|1107|1105.4|1105|1108|1107.6|1105|1104.6|153928
1639666800000|2021-12-16 15:00:00|1105.6|1105.2|1106|1105.6|1106.8|1106.6|1104.8|1104.4|103616
1639667100000|2021-12-16 15:05:00|1105.8|1105.4|1105|1104.8|1106|1105.6|1103.6|1103.4|116505
1639667400000|2021-12-16 15:10:00|1104.8|1104.6|1107|1106.6|1107.2|1106.8|1104.8|1104.4|19012
1639667700000|2021-12-16 15:15:00|1107.2|1106.8|1109.6|1109.2|1109.8|1109.4|1107.2|1106.8|27341
1639668000000|2021-12-16 15:20:00|1109.4|1109.4|1109.6|1109.4|1110.8|1110.6|1109.4|1109.2|84450
1639668300000|2021-12-16 15:25:00|1109.8|1109.2|1110.8|1110.4|1111.4|1111|1109.6|1109.2|33405
1639668600000|2021-12-16 15:30:00|1111|1110.6|1111.6|1111.4|1111.8|1111.6|1109.6|1109.4|115407
1639668900000|2021-12-16 15:35:00|1111.4|1111.2|1112.6|1112.2|1112.6|1112.4|1111|1110.6|32810
1639669200000|2021-12-16 15:40:00|1112.4|1112|1112|1111.6|1112.6|1112.4|1111.4|1111|47651
1639669500000|2021-12-16 15:45:00|1112.2|1111.8|1113.8|1113.4|1114.4|1114|1111.4|1111|76589
1639669800000|2021-12-16 15:50:00|1114|1113.6|1112.8|1112.4|1114.4|1114|1112.8|1112.4|52623
1639670100000|2021-12-16 15:55:00|1112.6|1112.6|1111.8|1111.4|1112.8|1112.6|1111|1110.6|51316
1639670400000|2021-12-16 16:00:00|1112|1111.6|1110.4|1110.2|1112.6|1112.2|1109.8|1109.4|82998
1639670700000|2021-12-16 16:05:00|1110.2|1110|1108.2|1108|1110.6|1110.2|1107.8|1107.4|38082
1639671000000|2021-12-16 16:10:00|1108.4|1107.8|1108|1107.6|1109.6|1109.4|1107.4|1107.2|31238
1639671300000|2021-12-16 16:15:00|1108.2|1107.8|1109.4|1109|1111|1110.6|1108.2|1107.6|215771
1639671600000|2021-12-16 16:20:00|1109.2|1109.2|1109|1108.6|1110.2|1110|1108.6|1108.4|151539
1639671900000|2021-12-16 16:25:00|1108.8|1108.4|1108|1107.6|1110.2|1109.8|1108|1107.6|135201
1639728000000|2021-12-17 08:00:00|1101|1100.2|1102.6|1101.8|1104.8|1103.6|1099.2|1098.2|73004
1639728300000|2021-12-17 08:05:00|1102.8|1102|1099.2|1098.6|1104|1103.4|1098.8|1098.4|75656
1639728600000|2021-12-17 08:10:00|1099.4|1099|1098.2|1097.6|1100|1099.6|1096.8|1096.6|82485
1639728900000|2021-12-17 08:15:00|1098|1097.8|1098.4|1098.2|1099.4|1099|1096.8|1096.2|52739
1639729200000|2021-12-17 08:20:00|1098.6|1098|1100.4|1100|1101.2|1100.8|1098.4|1098|23960
1639729500000|2021-12-17 08:25:00|1100.2|1099.8|1102.8|1102.4|1103.6|1103.2|1099.6|1099.2|23949
1639729800000|2021-12-17 08:30:00|1102.6|1102.2|1104.8|1104.2|1105.4|1105|1101.2|1100.8|39071
1639730100000|2021-12-17 08:35:00|1104.6|1104|1104.8|1104.2|1105.8|1105.6|1103.6|1103.4|43639
1639730400000|2021-12-17 08:40:00|1105|1104|1103.2|1102.8|1105.8|1105.6|1103|1102.6|67666
1639730700000|2021-12-17 08:45:00|1103|1102.6|1103.8|1103.4|1104|1103.6|1101.4|1100.8|28770
1639731000000|2021-12-17 08:50:00|1103.6|1103.2|1103.6|1103.2|1104|1103.6|1101|1100.6|56924
1639731300000|2021-12-17 08:55:00|1103.8|1103.4|1103|1102.6|1104.4|1104.2|1103|1102.4|11743
1639731600000|2021-12-17 09:00:00|1103.2|1102.4|1100.8|1100.4|1103.4|1103|1100.6|1100.2|42667
1639731900000|2021-12-17 09:05:00|1100.6|1100.2|1099.6|1099.2|1100.8|1100.4|1098.8|1098.6|74341
1639732200000|2021-12-17 09:10:00|1099.4|1099|1096.6|1096|1099.6|1099.2|1096.6|1096|100633
1639732500000|2021-12-17 09:15:00|1096.4|1096.2|1099.2|1098.8|1099.4|1099|1096.2|1096|57731
1639732800000|2021-12-17 09:20:00|1099|1098.6|1100|1099.6|1100.8|1100.4|1098.6|1098.2|33175
1639733100000|2021-12-17 09:25:00|1100.2|1099.8|1100.4|1100|1101.2|1100.8|1099.8|1099.4|25552
1639733400000|2021-12-17 09:30:00|1100.2|1099.8|1100.6|1100.2|1101.2|1100.8|1100|1099.4|39885
1639733700000|2021-12-17 09:35:00|1100.8|1100.4|1101.8|1101.4|1102|1101.6|1099.8|1099.4|26934
1639734000000|2021-12-17 09:40:00|1101.6|1101.6|1099.6|1099.2|1102|1101.6|1099.4|1099|31993
1639734300000|2021-12-17 09:45:00|1099.4|1099|1101|1100.6|1101.4|1100.8|1098.8|1098.4|28276
1639734600000|2021-12-17 09:50:00|1100.8|1100.4|1104|1103.8|1105|1104.6|1100.8|1100.2|89751
1639734900000|2021-12-17 09:55:00|1103.8|1103.6|1105.6|1105.2|1106.2|1105.8|1103.8|1103.2|102359
1639735200000|2021-12-17 10:00:00|1105.8|1105|1103.6|1103.2|1106.6|1106|1103.6|1103.2|51387
1639735500000|2021-12-17 10:05:00|1103.8|1103.4|1103.4|1102.8|1105|1104.8|1103.2|1102.8|15816
1639735800000|2021-12-17 10:10:00|1103.2|1103|1100.8|1100.4|1103.8|1103.6|1100.6|1100.4|26484
1639736100000|2021-12-17 10:15:00|1100.6|1100.2|1101|1100.6|1101.8|1101.4|1099.6|1099.2|28950
1639736400000|2021-12-17 10:20:00|1100.8|1100.8|1101.8|1101.4|1102.6|1102.2|1100.8|1100.6|26983
1639736700000|2021-12-17 10:25:00|1102|1101.6|1101.6|1101.2|1102.4|1102|1101.4|1101|17988
1639737000000|2021-12-17 10:30:00|1101.8|1101.4|1102.6|1102.2|1103|1102.8|1101|1100.6|27224
1639737300000|2021-12-17 10:35:00|1102.8|1102.4|1101.2|1100.8|1103|1102.6|1100.8|1100.4|80386
1639737600000|2021-12-17 10:40:00|1101.4|1101|1100|1099.6|1101.6|1101.4|1099.8|1099.4|97514
1639737900000|2021-12-17 10:45:00|1100.2|1099.8|1101.6|1101.2|1103.2|1102.8|1100|1099.8|174449
1639738200000|2021-12-17 10:50:00|1101.4|1101.4|1097.2|1096.8|1102|1101.6|1093.6|1093.4|1129845
1639738500000|2021-12-17 10:55:00|1097.4|1096.6|1097.4|1097.2|1099|1098.4|1096.2|1095.8|914400
1639738800000|2021-12-17 11:00:00|1097.2|1097|1098.4|1098|1100.8|1100.4|1097|1096.8|132005
1639739100000|2021-12-17 11:05:00|1098.6|1098.2|1099.4|1099|1100.2|1099.8|1098.4|1098|67992
1639739400000|2021-12-17 11:10:00|1099.2|1098.8|1099.4|1098.8|1100.8|1100.2|1098.8|1098.4|133591
1639739700000|2021-12-17 11:15:00|1099.2|1098.6|1099.4|1099|1100.2|1099.8|1098.4|1098.2|24571
1639740000000|2021-12-17 11:20:00|1099.6|1099.2|1100.4|1100.2|1101|1100.6|1099.4|1099|39629
1639740300000|2021-12-17 11:25:00|1100.6|1100.4|1100.8|1100.4|1101.2|1101|1100|1099.8|46387
1639740600000|2021-12-17 11:30:00|1101|1100.6|1101|1100.6|1101.6|1101.2|1100.2|1100|64755
1639740900000|2021-12-17 11:35:00|1100.8|1100.4|1100.6|1100.2|1101.2|1101|1100.2|1099.8|15442
1639741200000|2021-12-17 11:40:00|1100.4|1100|1100.6|1100.2|1100.8|1100.6|1100.2|1100|14215
1639741500000|2021-12-17 11:45:00|1100.4|1100|1100|1099.6|1100.6|1100.2|1099|1098.8|33665
1639741800000|2021-12-17 11:50:00|1100.2|1099.4|1098.8|1098.4|1100.2|1099.6|1098.6|1098.4|62819
1639742100000|2021-12-17 11:55:00|1098.6|1098.2|1098.2|1097.8|1098.6|1098.4|1097.4|1097.2|52645
1639742400000|2021-12-17 12:00:00|1098.4|1098|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|6938
1639742700000|2021-12-17 12:05:00|1098.8|1098|1098|1097.6|1099.6|1099|1097|1096.6|726894
1639743000000|2021-12-17 12:10:00|1098.2|1097.8|1098|1097.6|1098.2|1098|1097.2|1097|13432
1639743300000|2021-12-17 12:15:00|1097.8|1097.4|1095.8|1095.4|1097.8|1097.6|1095|1094.8|69759
1639743600000|2021-12-17 12:20:00|1095.6|1095.2|1094.6|1094.2|1095.6|1095.2|1094.2|1094|41918
1639743900000|2021-12-17 12:25:00|1094.8|1094.4|1092.6|1092.2|1095.2|1094.8|1091.2|1091|84877
1639744200000|2021-12-17 12:30:00|1092.8|1092.4|1092.2|1091.8|1093.2|1093|1091.4|1091|53658
1639744500000|2021-12-17 12:35:00|1092|1091.6|1089.6|1089.2|1092.6|1092.2|1089.6|1089.2|45146
1639744800000|2021-12-17 12:40:00|1089.4|1089|1089.8|1089.2|1091|1090.6|1089.2|1088.8|34056
1639745100000|2021-12-17 12:45:00|1089.6|1089|1090|1089.6|1090|1089.8|1088.8|1088.4|46707
1639745400000|2021-12-17 12:50:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1088.4|1088.2|49289
1639745700000|2021-12-17 12:55:00|1089.6|1089.2|1090|1089.6|1090.6|1090.2|1089.4|1089|54792
1639746000000|2021-12-17 13:00:00|1090.2|1089.8|1091.4|1091|1091.6|1091.2|1089.4|1089.2|32196
1639746300000|2021-12-17 13:05:00|1091.2|1091.2|1089.2|1089|1091.4|1091.2|1088.2|1088|21783
1639746600000|2021-12-17 13:10:00|1089.4|1089.2|1091|1090.4|1091|1090.8|1089.2|1089.2|29557
1639746900000|2021-12-17 13:15:00|1090.8|1090.6|1091.2|1091|1092|1091.6|1090.4|1090.2|30172
1639747200000|2021-12-17 13:20:00|1091.4|1091.2|1091.6|1091.2|1092.2|1091.8|1091|1090.6|41439
1639747500000|2021-12-17 13:25:00|1091.8|1091.4|1091.8|1091.4|1092.2|1092|1091.4|1091.2|5130
1639747800000|2021-12-17 13:30:00|1091.6|1091.2|1091.2|1090.8|1092|1091.6|1090.8|1090.4|55003
1639748100000|2021-12-17 13:35:00|1091.4|1091|1091|1090.6|1091.8|1091.4|1090|1089.8|128939
1639748400000|2021-12-17 13:40:00|1090.8|1090.4|1091.6|1091.2|1092.4|1092|1090.8|1090.4|32835
1639748700000|2021-12-17 13:45:00|1091.8|1091.4|1091|1090.6|1092.2|1091.8|1089.6|1089.2|47480
1639749000000|2021-12-17 13:50:00|1091.2|1090.8|1092|1091.6|1092.6|1092.2|1091|1090.8|20966
1639749300000|2021-12-17 13:55:00|1091.8|1091.4|1092.8|1092.4|1092.8|1092.6|1091.2|1091|13891
1639749600000|2021-12-17 14:00:00|1093|1092.6|1092.4|1092.2|1093.2|1093|1091.6|1091.2|43415
1639749900000|2021-12-17 14:05:00|1092.6|1092.4|1091.6|1091.2|1093.2|1092.8|1091.4|1091.2|41558
1639750200000|2021-12-17 14:10:00|1091.4|1090.8|1092.4|1092|1092.4|1092.2|1090.4|1090|53881
1639750500000|2021-12-17 14:15:00|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1091.6|1091.2|34196
1639750800000|2021-12-17 14:20:00|1092.6|1092.2|1093.2|1092.8|1093.8|1093.4|1092.2|1091.6|22792
1639751100000|2021-12-17 14:25:00|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.2|1091.8|10958
1639751400000|2021-12-17 14:30:00|1092.8|1092.4|1090.8|1090.6|1094.2|1093.8|1090.4|1090.2|198818
1639751700000|2021-12-17 14:35:00|1091|1090.4|1087.6|1087.2|1091|1090.6|1086.2|1086|132339
1639752000000|2021-12-17 14:40:00|1087.4|1087|1084.2|1083.8|1087.8|1087.2|1084|1083.6|134836
1639752300000|2021-12-17 14:45:00|1084|1083.6|1086.4|1086|1086.4|1086|1083.6|1083.2|116321
1639752600000|2021-12-17 14:50:00|1086.2|1085.8|1084.8|1084.2|1087.6|1087.4|1084.8|1084.2|134059
1639752900000|2021-12-17 14:55:00|1085|1084.4|1087.2|1086.8|1088|1087.8|1083.4|1083|153726
1639753200000|2021-12-17 15:00:00|1087|1086.6|1086.6|1086.2|1088.2|1087.8|1085.8|1085.2|63134
1639753500000|2021-12-17 15:05:00|1086.4|1086|1085|1084.6|1087|1086.4|1084.6|1084.4|63693
1639753800000|2021-12-17 15:10:00|1084.8|1084.4|1083.6|1083|1085.2|1085|1082.4|1082.2|45597
1639754100000|2021-12-17 15:15:00|1083.4|1082.8|1083.2|1083|1083.8|1083.4|1082|1081.8|59883
1639754400000|2021-12-17 15:20:00|1083|1082.8|1083|1082.6|1083.4|1083|1082|1081.8|79427
1639754700000|2021-12-17 15:25:00|1083.2|1082.8|1085.8|1085.4|1086|1085.6|1082|1081.8|67736
1639755000000|2021-12-17 15:30:00|1085.6|1085.2|1086|1085.6|1087|1086.4|1084.4|1084.2|45680
1639755300000|2021-12-17 15:35:00|1086.2|1085.8|1087.4|1087|1088.4|1088|1086.2|1085.8|131125
1639755600000|2021-12-17 15:40:00|1087.2|1086.8|1086.8|1086.4|1087.6|1087.2|1085.4|1085|64752
1639755900000|2021-12-17 15:45:00|1086.4|1086.2|1089.2|1088.8|1089.2|1088.8|1085.8|1085.6|67331
1639756200000|2021-12-17 15:50:00|1089|1088.6|1090.2|1089.8|1091.2|1091|1087.6|1087.4|67048
1639756500000|2021-12-17 15:55:00|1090|1090|1088.8|1088.4|1091|1090.6|1088.6|1088.2|68033
1639756800000|2021-12-17 16:00:00|1088.6|1088.2|1087.8|1087.6|1089.4|1089.2|1087.8|1087.6|62756
1639757100000|2021-12-17 16:05:00|1088|1087.8|1089.8|1089.6|1090|1089.8|1088|1087.8|79791
1639757400000|2021-12-17 16:10:00|1090|1089.8|1091.4|1091.2|1092.4|1092|1089.4|1089.2|149587
1639757700000|2021-12-17 16:15:00|1091.6|1091|1090.8|1090.4|1092|1091.8|1090.4|1090|24918
1639758000000|2021-12-17 16:20:00|1091|1090.6|1091.8|1091.4|1092.8|1092.6|1090.8|1090.6|112127
1639758300000|2021-12-17 16:25:00|1092|1091.6|1093.4|1093|1093.6|1093.2|1091.8|1091.4|118592
1639987200000|2021-12-20 08:00:00|1071|1069.8|1063.2|1061.6|1074|1073|1063.2|1061.4|101582
1639987500000|2021-12-20 08:05:00|1063.4|1061.8|1065|1064.4|1069.4|1068.2|1063.4|1061.8|149540
1639987800000|2021-12-20 08:10:00|1064.8|1064.2|1060.4|1060|1065.2|1064.6|1060.4|1060|99214
1639988100000|2021-12-20 08:15:00|1060.2|1059.8|1061.6|1061.2|1063.6|1063|1058.4|1057.8|140855
1639988400000|2021-12-20 08:20:00|1061.4|1061.4|1060|1059.6|1062|1061.4|1058.6|1058|122187
1639988700000|2021-12-20 08:25:00|1060.2|1059.8|1062|1061.8|1062.6|1062|1058.8|1058.4|120023
1639989000000|2021-12-20 08:30:00|1062.2|1061.6|1063|1062.4|1064|1063.2|1060.2|1059.8|124943
1639989300000|2021-12-20 08:35:00|1062.8|1062.6|1058.2|1057.8|1063.8|1063.6|1057.6|1057.2|131905
1639989600000|2021-12-20 08:40:00|1058.4|1058|1057.6|1057.2|1059.6|1059.4|1056.4|1056|107051
1639989900000|2021-12-20 08:45:00|1057.4|1057|1056|1055.6|1057.6|1057.2|1055|1054.8|109628
1639990200000|2021-12-20 08:50:00|1056.2|1055.8|1052|1051.6|1056.6|1056.2|1050.8|1050.4|212604
1639990500000|2021-12-20 08:55:00|1052.2|1051.8|1052.8|1052.4|1053.6|1053.2|1051.6|1051.4|123788
1639990800000|2021-12-20 09:00:00|1052.6|1052.2|1052.8|1052.4|1054.2|1054|1052.4|1052|162546
1639991100000|2021-12-20 09:05:00|1052.6|1052.2|1050.8|1050.6|1052.8|1052.4|1049.4|1049|168399
1639991400000|2021-12-20 09:10:00|1051|1050.4|1051.4|1051|1053.6|1053.4|1050.8|1050.2|96657
1639991700000|2021-12-20 09:15:00|1051.6|1051.2|1053.8|1053.4|1054.6|1054.2|1050.8|1050.4|34390
1639992000000|2021-12-20 09:20:00|1053.6|1053.2|1053.6|1053|1054.2|1053.8|1052.2|1052|47610
1639992300000|2021-12-20 09:25:00|1053.8|1053.2|1054.6|1054|1054.8|1054.6|1051.6|1051.2|45506
1639992600000|2021-12-20 09:30:00|1054.8|1054.2|1058.4|1058|1059|1058.6|1054.8|1054.2|52919
1639992900000|2021-12-20 09:35:00|1058.6|1057.8|1058.6|1058.2|1059.2|1058.8|1057.4|1057|28958
1639993200000|2021-12-20 09:40:00|1058.8|1058.4|1059|1058.6|1060|1059.6|1057.8|1057.4|48236
1639993500000|2021-12-20 09:45:00|1058.8|1058.4|1060.6|1060|1060.8|1060.4|1058.6|1058|45459
1639993800000|2021-12-20 09:50:00|1060.4|1059.8|1060.8|1060.4|1062.6|1062.4|1060.2|1059.8|126227
1639994100000|2021-12-20 09:55:00|1061|1060.6|1064|1063.6|1064|1063.8|1060.6|1060.4|31007
1639994400000|2021-12-20 10:00:00|1063.8|1063.4|1068.2|1067.6|1069.2|1068.6|1063.8|1063.4|125973
1639994700000|2021-12-20 10:05:00|1068|1067.4|1069.2|1068.8|1070.2|1069.8|1067.8|1067.4|34325
1639995000000|2021-12-20 10:10:00|1069.4|1068.6|1069.6|1069.2|1070|1069.6|1068.6|1068|41001
1639995300000|2021-12-20 10:15:00|1069.4|1069|1069.8|1069.4|1070.2|1069.8|1067.8|1067.4|54751
1639995600000|2021-12-20 10:20:00|1070|1069.6|1070|1069.6|1070.4|1070.2|1068.2|1067.8|76850
1639995900000|2021-12-20 10:25:00|1069.8|1069.4|1069|1068.4|1070|1069.4|1068|1067.6|32388
1639996200000|2021-12-20 10:30:00|1068.8|1068.2|1068.4|1068|1069.8|1069.4|1067.6|1067.2|87396
1639996500000|2021-12-20 10:35:00|1068.6|1067.8|1067.8|1067.4|1069.6|1069.2|1067.2|1067|27553
1639996800000|2021-12-20 10:40:00|1068|1067.6|1071.6|1071.2|1072.4|1072|1067.8|1067.4|72091
1639997100000|2021-12-20 10:45:00|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1070.2|1070|12725
1639997400000|2021-12-20 10:50:00|1071.8|1071.4|1073.6|1073.2|1073.6|1073.2|1071.2|1071|104778
1639997700000|2021-12-20 10:55:00|1073.8|1073.4|1074.8|1074.2|1075.4|1075|1073.8|1073.4|26769
1639998000000|2021-12-20 11:00:00|1074.6|1074.4|1072.8|1072.4|1074.8|1074.6|1072|1071.6|34381
1639998300000|2021-12-20 11:05:00|1073|1072.6|1074.6|1074|1074.8|1074.4|1072.8|1072.6|44623
1639998600000|2021-12-20 11:10:00|1074.4|1074.2|1074.8|1074.6|1076.2|1076|1074.2|1073.8|42509
1639998900000|2021-12-20 11:15:00|1074.6|1074.4|1072.8|1072.4|1074.6|1074.6|1072.6|1072.2|53921
1639999200000|2021-12-20 11:20:00|1072.6|1072.2|1073.8|1073.4|1074.2|1074|1072.4|1072|16305
1639999500000|2021-12-20 11:25:00|1073.6|1073.2|1075.2|1074.8|1075.2|1074.8|1072.6|1072.2|43344
1639999800000|2021-12-20 11:30:00|1075|1074.6|1075.2|1074.8|1076.2|1076|1073.8|1073.4|75362
1640000100000|2021-12-20 11:35:00|1075.4|1075|1076.2|1075.8|1076.6|1076.2|1074.8|1074.4|44493
1640000400000|2021-12-20 11:40:00|1076|1075|1075|1074.6|1076|1075.4|1074.6|1074.2|65149
1640000700000|2021-12-20 11:45:00|1075.2|1074.8|1074.8|1074.4|1075.8|1075.4|1074.2|1073.8|34661
1640001000000|2021-12-20 11:50:00|1074.6|1074.2|1075.4|1075.2|1075.6|1075.2|1074.2|1074|17445
1640001300000|2021-12-20 11:55:00|1075.6|1075|1077.8|1077.2|1078|1077.6|1074.8|1074.6|15664
1640001600000|2021-12-20 12:00:00|1077.4|1077|1077.2|1076.8|1077.6|1077.4|1076.8|1076.4|9902
1640001900000|2021-12-20 12:05:00|1077.4|1077|1079|1078.4|1079.6|1079|1077.2|1077|37767
1640002200000|2021-12-20 12:10:00|1078.8|1078.2|1079.2|1078.8|1079.2|1079|1078.2|1078|99921
1640002500000|2021-12-20 12:15:00|1079|1078.6|1077|1076.6|1079|1078.6|1076|1075.6|29833
1640002800000|2021-12-20 12:20:00|1076.8|1076.8|1079.4|1079|1080|1079.8|1076.6|1076.2|88636
1640003100000|2021-12-20 12:25:00|1079.2|1078.8|1079.6|1079.2|1079.8|1079.6|1078.4|1078|38939
1640003400000|2021-12-20 12:30:00|1079.8|1079.4|1081.4|1081|1081.8|1081.6|1079.6|1079.2|43509
1640003700000|2021-12-20 12:35:00|1081.2|1080.8|1082|1081.6|1082|1081.8|1081|1080.4|16519
1640004000000|2021-12-20 12:40:00|1081.8|1081.8|1081.4|1081|1082|1081.8|1081|1080.8|10213
1640004300000|2021-12-20 12:45:00|1081.2|1080.8|1079.6|1079.2|1081.6|1081.2|1079.4|1079|17826
1640004600000|2021-12-20 12:50:00|1079.8|1079.4|1077.8|1077.4|1079.8|1079.4|1077.4|1077|17332
1640004900000|2021-12-20 12:55:00|1078|1077.6|1077.6|1077.2|1078.2|1077.8|1077.2|1076.8|22153
1640005200000|2021-12-20 13:00:00|1077.8|1077.4|1078.4|1078|1079.6|1079.2|1077.6|1077.4|40306
1640005500000|2021-12-20 13:05:00|1078.2|1077.8|1077.6|1077.2|1078.6|1078.4|1077.6|1077|17331
1640005800000|2021-12-20 13:10:00|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1076.8|1076.6|9953
1640006100000|2021-12-20 13:15:00|1077.6|1077.2|1075.8|1075.4|1077.6|1077.2|1075.6|1075.4|1561
1640006400000|2021-12-20 13:20:00|1076|1075.6|1076.8|1076.4|1077.2|1077|1075.8|1075.6|23228
1640006700000|2021-12-20 13:25:00|1076.6|1076.2|1077.4|1077|1077.8|1077.4|1076.6|1076.2|10700
1640007000000|2021-12-20 13:30:00|1077.2|1076.8|1077.4|1077|1077.6|1077.4|1076.4|1076.2|15718
1640007300000|2021-12-20 13:35:00|1077.6|1077.2|1076.6|1076.2|1078.2|1077.8|1076|1075.6|23881
1640007600000|2021-12-20 13:40:00|1076.8|1076.4|1075.4|1075|1078|1077.8|1075.4|1075|30800
1640007900000|2021-12-20 13:45:00|1075.2|1074.8|1074.4|1074|1075.8|1075.2|1073.6|1073.2|51788
1640008200000|2021-12-20 13:50:00|1074.6|1073.8|1073.6|1073|1074.6|1074.2|1072.6|1072.4|32605
1640008500000|2021-12-20 13:55:00|1073.8|1073.2|1075.4|1075|1076|1075.6|1073.6|1073.2|46073
1640008800000|2021-12-20 14:00:00|1075.6|1075.2|1075.4|1075|1076|1075.6|1075|1074.8|25156
1640009100000|2021-12-20 14:05:00|1075.6|1075.2|1076.2|1075.8|1076.4|1076|1075.2|1074.8|16995
1640009400000|2021-12-20 14:10:00|1076.4|1075.6|1077.6|1077.2|1078|1077.6|1076|1075.6|16968
1640009700000|2021-12-20 14:15:00|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1076.6|1076.2|8009
1640010000000|2021-12-20 14:20:00|1078|1077.6|1079.4|1079|1079.8|1079.2|1077.8|1077.4|11358
1640010300000|2021-12-20 14:25:00|1079.2|1078.8|1078.6|1078.2|1079.4|1079|1078.4|1078|16112
1640010600000|2021-12-20 14:30:00|1078.4|1078|1071.8|1071.2|1078.4|1078|1070.6|1070.2|233121
1640010900000|2021-12-20 14:35:00|1071.6|1071|1073.6|1073.2|1074.8|1074.4|1071.2|1070.8|151823
1640011200000|2021-12-20 14:40:00|1073.8|1073.4|1070|1069.4|1074|1073.4|1068.8|1068.4|66755
1640011500000|2021-12-20 14:45:00|1069.8|1069.2|1069.6|1069|1070.6|1070.4|1068.8|1068.6|66293
1640011800000|2021-12-20 14:50:00|1069.4|1069.2|1069.8|1069.6|1070.4|1070|1068.4|1068|72815
1640012100000|2021-12-20 14:55:00|1070|1069.8|1074.2|1074|1074.8|1074.2|1070|1069.4|56120
1640012400000|2021-12-20 15:00:00|1074|1073.8|1075.4|1075|1076.6|1076.2|1073.6|1073.2|46626
1640012700000|2021-12-20 15:05:00|1075.6|1075.2|1074.4|1074|1076.6|1076.2|1073.6|1073.2|37824
1640013000000|2021-12-20 15:10:00|1074.2|1073.8|1075.4|1075|1075.6|1075.2|1073.4|1073.2|41589
1640013300000|2021-12-20 15:15:00|1075.6|1075.2|1081.6|1081.2|1081.8|1081.6|1075.2|1074.8|90003
1640013600000|2021-12-20 15:20:00|1081.8|1081.4|1079|1078.6|1082.8|1082.4|1079|1078.4|63208
1640013900000|2021-12-20 15:25:00|1078.8|1078.4|1076.8|1076.4|1078.8|1078.4|1076.2|1076|35735
1640014200000|2021-12-20 15:30:00|1076.6|1076.6|1077.4|1077|1077.6|1077.2|1075.8|1075.2|34808
1640014500000|2021-12-20 15:35:00|1077.2|1076.8|1076.2|1075.8|1078|1077.8|1075.8|1075.6|37249
1640014800000|2021-12-20 15:40:00|1076.4|1076|1075.4|1075|1076.4|1076|1074.6|1074.2|65967
1640015100000|2021-12-20 15:45:00|1075.6|1075.2|1071.8|1071.4|1075.6|1075.2|1071.6|1071.4|81329
1640015400000|2021-12-20 15:50:00|1072|1071.6|1071.4|1071|1073.4|1073.2|1070.8|1070.4|122672
1640015700000|2021-12-20 15:55:00|1071.6|1070.8|1070.8|1070.4|1072.2|1071.8|1069.8|1069.4|62842
1640016000000|2021-12-20 16:00:00|1070.6|1070.2|1069.4|1069|1071.2|1070.8|1069|1068.6|46686
1640016300000|2021-12-20 16:05:00|1069.6|1069.2|1071|1070.6|1071.4|1071|1069.4|1069|50413
1640016600000|2021-12-20 16:10:00|1070.8|1070.4|1069.6|1069.2|1071|1070.6|1069.2|1069|66032
1640016900000|2021-12-20 16:15:00|1069.4|1069|1071.2|1070.8|1071.2|1071|1068.6|1068.4|150203
1640017200000|2021-12-20 16:20:00|1071.4|1071|1072|1071.6|1072.4|1072|1070|1069.6|291128
1640017500000|2021-12-20 16:25:00|1071.8|1071.4|1071.4|1071|1071.8|1071.6|1070.2|1070|90660
1640073600000|2021-12-21 08:00:00|1087|1085.6|1088.8|1088|1090.6|1090|1087|1085.6|231516
1640073900000|2021-12-21 08:05:00|1088.6|1087.8|1089.6|1089|1093.4|1092.8|1088.6|1087.8|98458
1640074200000|2021-12-21 08:10:00|1089.4|1089.2|1088.8|1088.2|1090.6|1090.2|1087.2|1086.6|33732
1640074500000|2021-12-21 08:15:00|1088.6|1088.4|1086.2|1085.6|1089.4|1088.8|1085.2|1085|34645
1640074800000|2021-12-21 08:20:00|1086|1085.4|1084.6|1084.2|1088.2|1088|1084.6|1084|83098
1640075100000|2021-12-21 08:25:00|1084.4|1084|1083.4|1082.8|1084.8|1084.6|1081.4|1080.8|213332
1640075400000|2021-12-21 08:30:00|1083.2|1082.6|1080.6|1080.2|1083.2|1082.8|1078.2|1077.6|185990
1640075700000|2021-12-21 08:35:00|1080.8|1080|1084.4|1084|1084.4|1084.2|1078.8|1078.6|78810
1640076000000|2021-12-21 08:40:00|1084.6|1084.2|1084.6|1084.2|1085.4|1085|1083.8|1083.4|33520
1640076300000|2021-12-21 08:45:00|1084.8|1084.4|1086.8|1086.2|1088.4|1088|1084.2|1083.8|37064
1640076600000|2021-12-21 08:50:00|1087|1086.4|1086.6|1086|1088.2|1087.6|1085.8|1085.4|31291
1640076900000|2021-12-21 08:55:00|1086.4|1086.2|1085.6|1085.2|1087|1086.6|1085|1084.6|28028
1640077200000|2021-12-21 09:00:00|1085.4|1085|1083.4|1082.8|1086|1085.6|1082.8|1082.6|37474
1640077500000|2021-12-21 09:05:00|1083.6|1083|1086|1085.4|1086.2|1085.8|1083.4|1083|16013
1640077800000|2021-12-21 09:10:00|1085.8|1085.6|1088.2|1087.6|1088.2|1088|1085|1084.6|48634
1640078100000|2021-12-21 09:15:00|1088|1087.8|1086.4|1086|1089|1088.6|1086.2|1086|26000
1640078400000|2021-12-21 09:20:00|1086.2|1086.2|1087|1086.6|1087.6|1087.2|1086|1085.8|63253
1640078700000|2021-12-21 09:25:00|1087.2|1086.8|1088|1087.6|1089.6|1089.2|1087.2|1086.8|39791
1640079000000|2021-12-21 09:30:00|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087|1086.8|10271
1640079300000|2021-12-21 09:35:00|1088|1087.6|1085.4|1085|1088.2|1087.8|1085.2|1085|59892
1640079600000|2021-12-21 09:40:00|1085.6|1085.2|1084.4|1084|1086|1085.6|1084.2|1084|23831
1640079900000|2021-12-21 09:45:00|1084.6|1084.2|1084.4|1083.8|1086.8|1086.2|1083.6|1083.2|32271
1640080200000|2021-12-21 09:50:00|1084.2|1084|1084.8|1084.4|1085.4|1085|1083.8|1083.4|17036
1640080500000|2021-12-21 09:55:00|1084.6|1084.2|1082.2|1081.8|1084.6|1084.2|1081.8|1081.6|29849
1640080800000|2021-12-21 10:00:00|1082.4|1082|1082.8|1082.4|1083.2|1082.8|1081.2|1080.8|51030
1640081100000|2021-12-21 10:05:00|1082.6|1082.2|1086|1085.6|1086.2|1085.8|1082.6|1082.2|23387
1640081400000|2021-12-21 10:10:00|1086.2|1085.8|1087.8|1087.2|1088|1087.6|1086|1085.6|34291
1640081700000|2021-12-21 10:15:00|1088|1087.4|1090|1089.6|1090|1089.6|1087.8|1087.4|33250
1640082000000|2021-12-21 10:20:00|1089.8|1089.8|1090.6|1090.2|1092.2|1091.8|1089.8|1089.4|52492
1640082300000|2021-12-21 10:25:00|1090.8|1090|1090.8|1090.4|1091.8|1091.4|1089.8|1089.6|58938
1640082600000|2021-12-21 10:30:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1089.8|1089.6|19883
1640082900000|2021-12-21 10:35:00|1091|1090.6|1090.8|1090.4|1091.4|1090.8|1090.2|1090|21615
1640083200000|2021-12-21 10:40:00|1090.6|1090.2|1091|1090.8|1091.4|1091|1090.4|1090|45438
1640083500000|2021-12-21 10:45:00|1090.8|1090.6|1092.4|1092|1092.6|1092.2|1090.2|1089.8|115116
1640083800000|2021-12-21 10:50:00|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1091.2|1090.8|37853
1640084100000|2021-12-21 10:55:00|1092.4|1092|1092.4|1092|1093|1092.8|1092.4|1091.8|13760
1640084400000|2021-12-21 11:00:00|1092.6|1092.2|1093|1092.6|1093|1092.8|1091.8|1091.2|22688
1640084700000|2021-12-21 11:05:00|1092.8|1092.4|1093.8|1093.2|1094|1093.6|1092.4|1092.2|15090
1640085000000|2021-12-21 11:10:00|1093.6|1093.4|1092.4|1092|1093.6|1093.4|1091.8|1091.4|7537
1640085300000|2021-12-21 11:15:00|1092.6|1092.2|1093.2|1092.8|1093.2|1093|1092.2|1092|16350
1640085600000|2021-12-21 11:20:00|1093|1092.6|1092.2|1091.8|1093|1092.8|1092|1091.8|15211
1640085900000|2021-12-21 11:25:00|1092.4|1092|1093.8|1093.4|1093.8|1093.4|1092|1091.8|67994
1640086200000|2021-12-21 11:30:00|1093.6|1093.2|1092.2|1091.8|1093.8|1093.4|1091.4|1091|19391
1640086500000|2021-12-21 11:35:00|1092.4|1092|1092.8|1092.4|1093.8|1093.4|1092.2|1092|27734
1640086800000|2021-12-21 11:40:00|1093|1092.6|1092.8|1092.4|1093.2|1093|1092.6|1092.2|2925
1640087100000|2021-12-21 11:45:00|1092.6|1092.2|1093.2|1092.8|1093.2|1092.8|1092.2|1091.8|24932
1640087400000|2021-12-21 11:50:00|1093|1093|1092.8|1092.6|1093.8|1093.4|1092.8|1092.6|10799
1640087700000|2021-12-21 11:55:00|1093|1092.4|1092.4|1092|1093|1092.6|1092.2|1092|13948
1640088000000|2021-12-21 12:00:00|1092.2|1091.8|1093.2|1092.8|1093.4|1093|1092|1091.6|25735
1640088300000|2021-12-21 12:05:00|1093|1093|1092|1091.6|1093.4|1093|1091.8|1091.6|16448
1640088600000|2021-12-21 12:10:00|1092.2|1091.8|1090.8|1090.4|1092.2|1091.8|1090.6|1090.4|23343
1640088900000|2021-12-21 12:15:00|1090.6|1090.2|1090|1089.6|1091.2|1090.8|1090|1089.6|9513
1640089200000|2021-12-21 12:20:00|1090.2|1089.8|1090.6|1090.2|1090.8|1090.6|1089.8|1089.6|33369
1640089500000|2021-12-21 12:25:00|1091|1090.4|1091.8|1091.4|1092.2|1091.8|1091|1090.4|14297
1640089800000|2021-12-21 12:30:00|1091.6|1091.2|1090.8|1090.4|1091.8|1091.4|1090.6|1090.4|7436
1640090100000|2021-12-21 12:35:00|1090.6|1090.2|1090.6|1090.4|1091.2|1090.8|1090.4|1090.2|23829
1640090400000|2021-12-21 12:40:00|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.4|4075
1640090700000|2021-12-21 12:45:00|1091.4|1091|1090.8|1090.4|1091.6|1091.4|1090.6|1090.4|7053
1640091000000|2021-12-21 12:50:00|1091|1090.6|1090.8|1090.4|1091.2|1091|1090.6|1090.4|6610
1640091300000|2021-12-21 12:55:00|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1089.8|1089.2|8244
1640091600000|2021-12-21 13:00:00|1089.8|1089.4|1090.8|1090.4|1090.8|1090.4|1089.2|1089|11476
1640091900000|2021-12-21 13:05:00|1091|1090.6|1091|1090.6|1091.8|1091.6|1090.6|1090.4|26424
1640092200000|2021-12-21 13:10:00|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1090.2|1090|45296
1640092500000|2021-12-21 13:15:00|1091.4|1091|1093.2|1092.8|1093.4|1093|1091.4|1091|11578
1640092800000|2021-12-21 13:20:00|1093|1092.6|1092.4|1092|1093.2|1092.8|1092.2|1091.8|13657
1640093100000|2021-12-21 13:25:00|1092.6|1092.2|1092.4|1092.2|1093|1092.6|1092.4|1092|7930
1640093400000|2021-12-21 13:30:00|1092.6|1092.4|1093.2|1093|1093.8|1093.4|1092|1091.8|18574
1640093700000|2021-12-21 13:35:00|1093.4|1092.8|1094.4|1094|1094.8|1094.4|1093|1092.4|53105
1640094000000|2021-12-21 13:40:00|1094.2|1093.8|1094|1093.4|1094.2|1094|1093|1092.8|41879
1640094300000|2021-12-21 13:45:00|1093.8|1093.6|1093|1092.6|1094.2|1094|1092.8|1092.6|11658
1640094600000|2021-12-21 13:50:00|1092.8|1092.8|1094.4|1094|1094.4|1094|1092.8|1092.6|24128
1640094900000|2021-12-21 13:55:00|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.2|1093|18221
1640095200000|2021-12-21 14:00:00|1093.6|1093.6|1093.6|1093.2|1093.8|1093.6|1092.8|1092.6|21923
1640095500000|2021-12-21 14:05:00|1093.4|1093.4|1093.2|1092.8|1093.8|1093.4|1092.2|1092|61481
1640095800000|2021-12-21 14:10:00|1093|1092.6|1093.8|1093.4|1093.8|1093.6|1092.8|1092.6|14852
1640096100000|2021-12-21 14:15:00|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.2|1092.8|38536
1640096400000|2021-12-21 14:20:00|1093.6|1093.2|1093.4|1093|1094|1093.6|1093|1092.6|22792
1640096700000|2021-12-21 14:25:00|1093.2|1092.8|1092.8|1092.4|1093.4|1093.2|1092.6|1092.4|35585
1640097000000|2021-12-21 14:30:00|1093|1092.6|1093.6|1093.2|1094|1093.8|1092.4|1092.2|93466
1640097300000|2021-12-21 14:35:00|1093.8|1093.4|1097.8|1097.6|1098|1097.8|1093.6|1093.2|270740
1640097600000|2021-12-21 14:40:00|1098|1097.4|1095.6|1095|1098|1097.8|1094.6|1094.4|127928
1640097900000|2021-12-21 14:45:00|1095.8|1095.2|1096.4|1096|1097.4|1097|1094.4|1094.2|95175
1640098200000|2021-12-21 14:50:00|1096.6|1096.2|1096|1095.6|1098|1097.6|1095.4|1095.2|94482
1640098500000|2021-12-21 14:55:00|1096.2|1095.4|1097.2|1097|1097.4|1097.2|1095|1094.6|8394
1640098800000|2021-12-21 15:00:00|1097.4|1096.8|1100.4|1100|1101|1100.4|1097.2|1096.8|228774
1640099100000|2021-12-21 15:05:00|1100.2|1099.8|1099.8|1099.4|1101|1100.6|1099|1098.8|92245
1640099400000|2021-12-21 15:10:00|1099.6|1099.6|1100.4|1100.2|1100.6|1100.2|1099.4|1099.2|147038
1640099700000|2021-12-21 15:15:00|1100.2|1100|1102|1101.6|1102.8|1102.4|1100.2|1100|189535
1640100000000|2021-12-21 15:20:00|1102.2|1101.8|1100.8|1100.4|1104.4|1104|1100.6|1100.4|120487
1640100300000|2021-12-21 15:25:00|1101.2|1101|1098.2|1097.8|1101.4|1101|1097.8|1097.4|112685
1640100600000|2021-12-21 15:30:00|1098.4|1098|1098.2|1097.8|1100|1099.6|1098|1097.6|54004
1640100900000|2021-12-21 15:35:00|1098.4|1098.2|1099.4|1099.2|1100|1099.6|1098|1097.8|60771
1640101200000|2021-12-21 15:40:00|1099.6|1099|1100.6|1100.2|1100.6|1100.4|1099.2|1099|40262
1640101500000|2021-12-21 15:45:00|1100.4|1100|1099.8|1099.4|1100.6|1100.2|1099.2|1098.8|22199
1640101800000|2021-12-21 15:50:00|1099.6|1099.2|1100.4|1100|1101.4|1101.2|1099.4|1099.2|39903
1640102100000|2021-12-21 15:55:00|1100.6|1100.2|1100|1099.6|1101.2|1101|1100|1099.6|34330
1640102400000|2021-12-21 16:00:00|1099.8|1099.2|1099.2|1098.8|1100|1099.6|1098.2|1098|35314
1640102700000|2021-12-21 16:05:00|1099.4|1099|1100|1099.6|1100.4|1100|1099.2|1098.8|69131
1640103000000|2021-12-21 16:10:00|1099.8|1099.4|1098|1097.8|1100|1099.4|1098|1097.8|53717
1640103300000|2021-12-21 16:15:00|1097.8|1097.6|1097|1096.8|1098|1097.8|1097|1096.8|114624
1640103600000|2021-12-21 16:20:00|1097.2|1096.6|1098.8|1098.4|1099|1098.6|1096.4|1096|287593
1640103900000|2021-12-21 16:25:00|1098.6|1098.6|1098|1097.8|1100|1099.6|1097.8|1097.4|66739
1640160000000|2021-12-22 08:00:00|1096.8|1095.2|1094.6|1093.8|1096.8|1095.6|1092|1090.8|127451
1640160300000|2021-12-22 08:05:00|1095|1094|1088.2|1087.8|1095.6|1095.4|1088.2|1087.8|109123
1640160600000|2021-12-22 08:10:00|1088|1087.6|1089|1088.6|1090.8|1090.6|1087.6|1087.2|54310
1640160900000|2021-12-22 08:15:00|1088.8|1088.4|1089.8|1089.6|1091.8|1091|1088.8|1088.4|24620
1640161200000|2021-12-22 08:20:00|1090|1089.4|1089.4|1089|1091.4|1090.8|1089.2|1088.8|52505
1640161500000|2021-12-22 08:25:00|1089.2|1089.2|1089.2|1088.8|1091.2|1090.6|1088.8|1088.6|52677
1640161800000|2021-12-22 08:30:00|1089|1088.6|1089.2|1088.8|1089.6|1089.2|1088.2|1088|36721
1640162100000|2021-12-22 08:35:00|1089|1088.6|1090|1089.6|1090.8|1090.4|1088.6|1088.2|29827
1640162400000|2021-12-22 08:40:00|1089.8|1089.4|1089.2|1088.6|1091.4|1091|1089|1088.6|23057
1640162700000|2021-12-22 08:45:00|1089|1088.4|1091.2|1090.8|1091.4|1091|1087.6|1087.2|97512
1640163000000|2021-12-22 08:50:00|1091.4|1091|1093|1092.6|1093.8|1093.4|1091.2|1090.8|87021
1640163300000|2021-12-22 08:55:00|1093.2|1092.4|1092.2|1091.8|1093.8|1093.4|1092.2|1091.8|15152
1640163600000|2021-12-22 09:00:00|1092|1092|1091|1090.6|1092.4|1092|1090|1089.8|13714
1640163900000|2021-12-22 09:05:00|1090.8|1090.4|1091.8|1091.4|1092|1091.6|1090.6|1090.2|52415
1640164200000|2021-12-22 09:10:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1090.4|1090.2|9536
1640164500000|2021-12-22 09:15:00|1091.4|1091.4|1093.6|1093.2|1093.6|1093.2|1091.4|1091.2|23743
1640164800000|2021-12-22 09:20:00|1093.8|1093.4|1095.4|1095|1095.4|1095.2|1093.4|1093|25907
1640165100000|2021-12-22 09:25:00|1095.2|1094.8|1094.6|1094.2|1095.6|1095.4|1094.4|1094|52530
1640165400000|2021-12-22 09:30:00|1094.8|1094.4|1098.8|1098.4|1099|1098.4|1094.8|1094.4|35934
1640165700000|2021-12-22 09:35:00|1099|1098.6|1099.4|1098.8|1099.8|1099.4|1098|1097.8|29261
1640166000000|2021-12-22 09:40:00|1099.2|1098.6|1098|1097.6|1099.4|1098.8|1097.2|1097|86639
1640166300000|2021-12-22 09:45:00|1097.8|1097.4|1098|1097.6|1098.2|1097.8|1096.8|1096.6|10252
1640166600000|2021-12-22 09:50:00|1098.2|1097.8|1098.2|1097.6|1098.4|1098|1097.6|1097.2|24277
1640166900000|2021-12-22 09:55:00|1098|1097.8|1094.8|1094.4|1098.6|1098.2|1094.6|1094.4|72004
1640167200000|2021-12-22 10:00:00|1095|1094.6|1094.6|1094.2|1095.8|1095.4|1094.2|1094|12796
1640167500000|2021-12-22 10:05:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1093.8|1093.6|38112
1640167800000|2021-12-22 10:10:00|1095.2|1094.8|1096.4|1096|1096.6|1096|1094.8|1094.4|10200
1640168100000|2021-12-22 10:15:00|1096.2|1095.8|1099.2|1098.8|1099.2|1098.8|1096.2|1095.6|33766
1640168400000|2021-12-22 10:20:00|1099|1098.6|1099.4|1099|1100|1099.8|1098.8|1098.4|68104
1640168700000|2021-12-22 10:25:00|1099|1098.8|1099|1098.4|1099.4|1099|1098.2|1098|4210
1640169000000|2021-12-22 10:30:00|1099.2|1098.6|1097.8|1097.4|1099.4|1099|1097.8|1097.4|16400
1640169300000|2021-12-22 10:35:00|1098|1097.6|1099.6|1099.2|1099.8|1099.4|1097.6|1097.4|16263
1640169600000|2021-12-22 10:40:00|1099.4|1099|1098.6|1098.2|1100|1099.8|1098.4|1098.2|25739
1640169900000|2021-12-22 10:45:00|1098.8|1098.4|1099|1098.6|1099.8|1099.6|1098.8|1098.4|76948
1640170200000|2021-12-22 10:50:00|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.6|1098.4|12746
1640170500000|2021-12-22 10:55:00|1099|1098.6|1098.8|1098.4|1099.4|1099|1098.6|1098.4|24776
1640170800000|2021-12-22 11:00:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1097.6|1097.4|7206
1640171100000|2021-12-22 11:05:00|1098.6|1098.2|1099.2|1098.8|1099.4|1099|1098.2|1098|9952
1640171400000|2021-12-22 11:10:00|1099|1099|1099.6|1099.2|1100|1099.8|1099|1098.8|39748
1640171700000|2021-12-22 11:15:00|1099.8|1099|1099.2|1098.8|1100|1099.8|1098.4|1098.2|11759
1640172000000|2021-12-22 11:20:00|1099.4|1099|1099.4|1099|1099.6|1099|1098.6|1098.2|3104
1640172300000|2021-12-22 11:25:00|1099.2|1098.8|1098|1097.6|1099.4|1098.8|1097|1096.6|70981
1640172600000|2021-12-22 11:30:00|1098.2|1097.8|1097.8|1097.4|1098.4|1098|1097.6|1097.2|6302
1640172900000|2021-12-22 11:35:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1096.8|1096.6|7411
1640173200000|2021-12-22 11:40:00|1097.8|1097.4|1097.4|1097|1098|1097.4|1097|1096.6|20632
1640173500000|2021-12-22 11:45:00|1097.2|1096.8|1097.4|1097|1097.8|1097.4|1097.2|1096.8|8557
1640173800000|2021-12-22 11:50:00|1097.2|1096.8|1097.8|1097.4|1098.2|1097.8|1097.2|1096.8|15490
1640174100000|2021-12-22 11:55:00|1098|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.4|6157
1640174400000|2021-12-22 12:00:00|1098.2|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.8|8904
1640174700000|2021-12-22 12:05:00|1098.8|1098.4|1100.2|1099.8|1100.4|1100.2|1098.2|1097.8|180800
1640175000000|2021-12-22 12:10:00|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.2|1099|19090
1640175300000|2021-12-22 12:15:00|1099.4|1099|1098.8|1098.4|1099.6|1099.2|1098.4|1098.2|8689
1640175600000|2021-12-22 12:20:00|1098.6|1098.2|1098.4|1098.2|1099|1098.8|1098.4|1097.8|9244
1640175900000|2021-12-22 12:25:00|1098.6|1098|1096.4|1096|1098.6|1098.4|1096.4|1096|30810
1640176200000|2021-12-22 12:30:00|1096.6|1096.2|1096.6|1096.2|1097.2|1096.8|1096.2|1096|8844
1640176500000|2021-12-22 12:35:00|1096.4|1096|1095.8|1095.4|1096.8|1096.6|1095.6|1095.4|38735
1640176800000|2021-12-22 12:40:00|1096|1095.6|1095.4|1095|1096|1095.6|1095.2|1095|20354
1640177100000|2021-12-22 12:45:00|1095.2|1094.8|1095|1094.6|1095.6|1095.2|1094.6|1094.4|57588
1640177400000|2021-12-22 12:50:00|1094.8|1094.4|1093.8|1093.4|1094.8|1094.4|1093.6|1093.4|34273
1640177700000|2021-12-22 12:55:00|1094|1093.6|1094.2|1093.8|1094.4|1094|1093.4|1093|12064
1640178000000|2021-12-22 13:00:00|1094.4|1094|1092.8|1092.2|1094.4|1094.2|1092.4|1092.2|106508
1640178300000|2021-12-22 13:05:00|1092.6|1092|1089.8|1089.6|1092.6|1092|1089.4|1088.8|125659
1640178600000|2021-12-22 13:10:00|1090|1089.8|1089|1088.6|1090.2|1089.8|1088.8|1088.4|74350
1640178900000|2021-12-22 13:15:00|1089.2|1088.8|1089.8|1089.4|1090.4|1090|1089.2|1088.8|38471
1640179200000|2021-12-22 13:20:00|1090|1089.6|1088.4|1088|1090|1089.6|1088|1087.8|10862
1640179500000|2021-12-22 13:25:00|1088.2|1088.2|1088|1087.6|1088.4|1088.2|1087.6|1087.4|27505
1640179800000|2021-12-22 13:30:00|1087.8|1087.4|1089.4|1089|1089.6|1089.2|1087.8|1087.4|24855
1640180100000|2021-12-22 13:35:00|1089.2|1088.8|1087.4|1087|1089.8|1089.4|1087.2|1087|28033
1640180400000|2021-12-22 13:40:00|1087.6|1087.2|1086.8|1086.2|1088.2|1087.8|1086.4|1086.2|32321
1640180700000|2021-12-22 13:45:00|1087|1086.4|1087|1086.6|1087.2|1086.6|1086.2|1085.8|10024
1640181000000|2021-12-22 13:50:00|1086.8|1086.4|1087.6|1087.2|1088.4|1088|1086.8|1086.4|27823
1640181300000|2021-12-22 13:55:00|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.6|1087.2|12836
1640181600000|2021-12-22 14:00:00|1088.8|1088.6|1088|1087.4|1089|1088.6|1087.8|1087.4|55413
1640181900000|2021-12-22 14:05:00|1087.8|1087.6|1088|1087.6|1088.4|1088|1087.2|1087|32688
1640182200000|2021-12-22 14:10:00|1088.2|1087.4|1088|1087.8|1088.6|1088.4|1087.8|1087.4|30353
1640182500000|2021-12-22 14:15:00|1087.8|1087.6|1088.4|1088|1088.6|1088.2|1087.4|1087.2|13623
1640182800000|2021-12-22 14:20:00|1088.6|1088.2|1089.2|1088.8|1089.6|1089.2|1088.4|1088.2|21316
1640183100000|2021-12-22 14:25:00|1089.4|1089|1088.8|1088.4|1090.2|1090|1088.6|1088.4|27941
1640183400000|2021-12-22 14:30:00|1089|1088.6|1089.6|1089.2|1090.6|1090|1087.2|1087|58586
1640183700000|2021-12-22 14:35:00|1089.8|1089.4|1090.4|1090|1091|1090.6|1087.8|1087.6|38321
1640184000000|2021-12-22 14:40:00|1090.2|1089.8|1090.8|1090.2|1091.2|1090.8|1088.4|1088.2|49749
1640184300000|2021-12-22 14:45:00|1090.6|1090.4|1087.2|1086.8|1090.6|1090.4|1087|1086.6|74979
1640184600000|2021-12-22 14:50:00|1087.4|1087|1089.4|1088.8|1089.6|1089.2|1086|1085.8|66057
1640184900000|2021-12-22 14:55:00|1089.2|1089|1089.8|1089.4|1090|1089.6|1087.8|1087.4|25492
1640185200000|2021-12-22 15:00:00|1090|1089.6|1092.8|1092.6|1093.2|1092.8|1090|1089.4|17005
1640185500000|2021-12-22 15:05:00|1093|1092.8|1094.2|1093.8|1094.6|1094|1091.4|1091|64039
1640185800000|2021-12-22 15:10:00|1094.4|1094|1095.8|1095.2|1095.8|1095.4|1094|1093.8|82937
1640186100000|2021-12-22 15:15:00|1096|1095.4|1096|1095.6|1097.2|1096.8|1095.6|1095.2|88563
1640186400000|2021-12-22 15:20:00|1096.2|1095.8|1095.2|1094.6|1096.2|1095.8|1094.2|1094|52271
1640186700000|2021-12-22 15:25:00|1095|1094.4|1095|1094.6|1095.6|1095.2|1094.2|1094|18380
1640187000000|2021-12-22 15:30:00|1095.2|1094.8|1094.8|1094.4|1095.4|1095|1094.6|1094.4|13702
1640187300000|2021-12-22 15:35:00|1095|1094.6|1096|1095.6|1096.8|1096.4|1094.2|1093.8|43904
1640187600000|2021-12-22 15:40:00|1095.8|1095.4|1095|1094.6|1096.4|1096|1094.8|1094.6|12170
1640187900000|2021-12-22 15:45:00|1095.2|1094.8|1094.8|1094.4|1096|1095.6|1094.4|1094.2|38579
1640188200000|2021-12-22 15:50:00|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.4|1094.2|9128
1640188500000|2021-12-22 15:55:00|1094.6|1094.6|1095|1094.6|1095.6|1095.4|1094.4|1094.2|33150
1640188800000|2021-12-22 16:00:00|1095.2|1094.8|1095.6|1095.2|1096|1095.6|1094.8|1094.4|26448
1640189100000|2021-12-22 16:05:00|1095.4|1095|1095|1094.6|1096|1095.6|1094.8|1094.4|36232
1640189400000|2021-12-22 16:10:00|1094.8|1094.8|1095.8|1095.4|1095.8|1095.4|1094.8|1094.6|12014
1640189700000|2021-12-22 16:15:00|1095.6|1095.6|1095.4|1095|1095.8|1095.6|1094.8|1094.4|24677
1640190000000|2021-12-22 16:20:00|1095.2|1094.8|1095.6|1095.2|1096.6|1096.4|1095|1094.8|81315
1640190300000|2021-12-22 16:25:00|1095.4|1095.4|1097|1096.6|1097|1096.8|1095.2|1095|127876
1640246400000|2021-12-23 08:00:00|1103.8|1102.2|1107.8|1106.6|1108|1106.8|1102.6|1101.4|48138
1640246700000|2021-12-23 08:05:00|1107.6|1106.8|1107.4|1107|1109.6|1108.8|1107.2|1106.8|56973
1640247000000|2021-12-23 08:10:00|1107.6|1107.2|1106|1105.6|1108|1107.6|1104|1103.4|163872
1640247300000|2021-12-23 08:15:00|1105.8|1105.4|1106|1105.4|1106|1105.4|1104.4|1104|77888
1640247600000|2021-12-23 08:20:00|1105.8|1105.8|1106|1105.4|1106.6|1106.2|1105.2|1104.8|139853
1640247900000|2021-12-23 08:25:00|1105.8|1105.2|1107.6|1107.2|1107.8|1107.4|1105.4|1105.2|89997
1640248200000|2021-12-23 08:30:00|1107.8|1107.4|1111.6|1111.2|1112.8|1112.6|1107.8|1107.4|142592
1640248500000|2021-12-23 08:35:00|1111.8|1111|1110.4|1109.8|1112|1111.4|1108.8|1108.6|63753
1640248800000|2021-12-23 08:40:00|1110.2|1110|1108.4|1107.8|1110.6|1110|1107.8|1107.6|35246
1640249100000|2021-12-23 08:45:00|1108.2|1107.6|1110.6|1110|1111.4|1111|1107.4|1107|55344
1640249400000|2021-12-23 08:50:00|1110.4|1110.2|1109.4|1109|1110.6|1110.2|1109|1108.6|82878
1640249700000|2021-12-23 08:55:00|1110|1109.4|1109.6|1109.2|1110.4|1110|1109|1108.8|101027
1640250000000|2021-12-23 09:00:00|1109.4|1109|1111.6|1111.2|1111.6|1111.4|1109.2|1108.8|133184
1640250300000|2021-12-23 09:05:00|1111.8|1111.4|1114|1113.4|1114.8|1114.4|1111.8|1111.2|162770
1640250600000|2021-12-23 09:10:00|1113.8|1113.2|1112.4|1112|1114.6|1114.2|1111.8|1111.6|59722
1640250900000|2021-12-23 09:15:00|1112.2|1111.8|1112|1111.6|1113|1112.6|1111.6|1111.2|31246
1640251200000|2021-12-23 09:20:00|1112.2|1111.4|1111.6|1111.2|1112.4|1112|1111.2|1110.8|25065
1640251500000|2021-12-23 09:25:00|1111.8|1111.4|1110.6|1110.4|1112.4|1112|1110.6|1110.4|29835
1640251800000|2021-12-23 09:30:00|1110.8|1110.6|1111|1110.4|1112.8|1112.2|1110.8|1110.4|130460
1640252100000|2021-12-23 09:35:00|1111.2|1110.6|1111.2|1110.8|1112|1111.6|1110.4|1110.2|21842
1640252400000|2021-12-23 09:40:00|1111|1110.6|1112.2|1111.8|1112.6|1112|1110.8|1110.4|31736
1640252700000|2021-12-23 09:45:00|1112|1112|1114|1113.6|1114|1113.6|1112|1111.8|42914
1640253000000|2021-12-23 09:50:00|1113.8|1113.4|1113.6|1113.2|1114|1113.6|1113.2|1113|16666
1640253300000|2021-12-23 09:55:00|1113.8|1113.4|1114|1113.6|1114.6|1114.2|1113.6|1113.2|44000
1640253600000|2021-12-23 10:00:00|1113.8|1113.4|1114.4|1114|1114.6|1114|1113.8|1113.4|36526
1640253900000|2021-12-23 10:05:00|1114.2|1113.8|1113|1112.6|1114.4|1114|1112.8|1112.6|15679
1640254200000|2021-12-23 10:10:00|1113.2|1112.8|1113.8|1113.4|1114|1113.6|1113.2|1112.8|40582
1640254500000|2021-12-23 10:15:00|1114|1113.2|1113.6|1113.2|1114.2|1114|1113.6|1113.2|31035
1640254800000|2021-12-23 10:20:00|1113.4|1113|1113|1112.6|1113.8|1113.4|1112.8|1112.6|48157
1640255100000|2021-12-23 10:25:00|1112.8|1112.8|1114.4|1114|1115.4|1115.2|1112.8|1112.8|75816
1640255400000|2021-12-23 10:30:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1113.8|1113.4|28371
1640255700000|2021-12-23 10:35:00|1114.4|1114|1114.2|1113.8|1115.6|1115.4|1113.2|1112.6|104491
1640256000000|2021-12-23 10:40:00|1114.4|1114|1115.2|1114.8|1115.8|1115.4|1113.8|1113.6|52837
1640256300000|2021-12-23 10:45:00|1115.4|1115|1115.4|1115|1116|1115.8|1115.2|1114.8|17138
1640256600000|2021-12-23 10:50:00|1115.2|1114.8|1115.6|1115.2|1115.8|1115.4|1115|1114.8|31635
1640256900000|2021-12-23 10:55:00|1115.4|1115|1115.4|1115|1115.6|1115.2|1114.6|1114.4|20831
1640257200000|2021-12-23 11:00:00|1115.6|1115.2|1114.4|1114|1115.6|1115.2|1114.2|1114|50565
1640257500000|2021-12-23 11:05:00|1114.2|1113.4|1114|1113.6|1114.8|1114.4|1113.2|1113|57090
1640257800000|2021-12-23 11:10:00|1114.2|1113.8|1116.2|1115.8|1116.6|1116.2|1114.2|1113.8|74566
1640258100000|2021-12-23 11:15:00|1116|1115.6|1115.6|1115.4|1116.8|1116.6|1115.6|1115.4|33692
1640258400000|2021-12-23 11:20:00|1115.8|1115.2|1116.4|1116|1116.6|1116.2|1115.4|1115|28066
1640258700000|2021-12-23 11:25:00|1116.6|1116.2|1118.4|1118|1118.6|1118.4|1116.2|1116.2|78529
1640259000000|2021-12-23 11:30:00|1118.2|1118.2|1117.8|1117.6|1119.2|1118.8|1117.8|1117.4|54815
1640259300000|2021-12-23 11:35:00|1117.6|1117.4|1118.8|1118.4|1118.8|1118.4|1117.2|1117|20902
1640259600000|2021-12-23 11:40:00|1118.6|1118.2|1117.6|1117.2|1118.8|1118.4|1117.4|1117.2|18619
1640259900000|2021-12-23 11:45:00|1117.4|1117|1117.6|1117.2|1118.2|1117.8|1117|1116.6|20521
1640260200000|2021-12-23 11:50:00|1117.8|1117.4|1117.6|1117.2|1118.2|1117.8|1117.2|1116.8|23495
1640260500000|2021-12-23 11:55:00|1117.8|1117.4|1118.6|1118.2|1118.6|1118.2|1117.8|1117.4|8776
1640260800000|2021-12-23 12:00:00|1118|1117.2|1118.6|1118.4|1119|1118.6|1117.8|1117.2|114628
1640261100000|2021-12-23 12:05:00|1118.8|1118.6|1118.6|1118.2|1119.2|1118.8|1118.4|1118|4584
1640261400000|2021-12-23 12:10:00|1118.8|1118.4|1119.2|1118.8|1119.4|1118.8|1118.6|1118.4|2311
1640261700000|2021-12-23 12:15:00|1119|1119|1119.4|1119|1119.6|1119.2|1118.6|1118.4|11171
1640262000000|2021-12-23 12:20:00|1119.2|1118.8|1119.4|1119|1119.6|1119.4|1118.8|1118.4|26971
1640262300000|2021-12-23 12:25:00|1119.6|1119.2|1119|1118.6|1119.8|1119.6|1118.6|1118.2|15565
1640262600000|2021-12-23 12:30:00|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.2|10802
1640262900000|2021-12-23 12:35:00|1118.8|1118.8|1118.6|1118.2|1119.2|1119|1118.2|1118|51799
1640263200000|2021-12-23 12:40:00|1118.8|1118.4|1118|1117.6|1118.8|1118.6|1117.8|1117.6|25831
1640263500000|2021-12-23 12:45:00|1117.6|1117.4|1115.8|1115.4|1118|1117.6|1115.4|1115.2|31716
1640263800000|2021-12-23 12:50:00|1115.6|1115.6|1116|1115.6|1116.4|1116|1115.6|1115.4|20966
1640264100000|2021-12-23 12:55:00|1115.8|1115.4|1115.2|1114.8|1116.2|1115.6|1114.4|1114.2|65796
1640264400000|2021-12-23 13:00:00|1115.4|1114.6|1115.8|1115.4|1116.8|1116.4|1115.4|1114.6|18968
1640264700000|2021-12-23 13:05:00|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.2|15212
1640265000000|2021-12-23 13:10:00|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.2|1115|20669
1640265300000|2021-12-23 13:15:00|1115.6|1115.2|1115.8|1115.6|1116|1115.6|1115.4|1115.2|5145
1640265600000|2021-12-23 13:20:00|1115.6|1115.4|1115.4|1115|1115.8|1115.4|1114.6|1114.2|50722
1640265900000|2021-12-23 13:25:00|1115.2|1115.2|1117|1116.6|1117.2|1116.6|1115.2|1115|23983
1640266200000|2021-12-23 13:30:00|1117.2|1116.8|1117|1116.6|1117.4|1116.8|1116.4|1116|24484
1640266500000|2021-12-23 13:35:00|1116.8|1116.8|1117.8|1117.4|1118|1117.6|1116.8|1116.8|9479
1640266800000|2021-12-23 13:40:00|1118|1117.6|1118|1117.6|1118|1117.6|1117.2|1116.8|30509
1640267100000|2021-12-23 13:45:00|1118.2|1117.8|1119.4|1119|1120|1119.6|1118|1117.8|119481
1640267400000|2021-12-23 13:50:00|1119.6|1119.2|1119.6|1119.2|1120.6|1120.2|1119|1118.6|113048
1640267700000|2021-12-23 13:55:00|1119.4|1119.4|1119.4|1119|1119.4|1119.4|1118.8|1118.6|18280
1640268000000|2021-12-23 14:00:00|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1117.6|1117.4|24414
1640268300000|2021-12-23 14:05:00|1118.4|1118|1118.8|1118.4|1118.8|1118.6|1117.6|1117.2|13045
1640268600000|2021-12-23 14:10:00|1118.6|1118.6|1118.6|1118.2|1119.4|1119|1118.6|1118.2|34647
1640268900000|2021-12-23 14:15:00|1118.4|1118.4|1118.6|1118.2|1119|1118.6|1118.2|1118|8055
1640269200000|2021-12-23 14:20:00|1118.4|1118|1118.2|1117.8|1118.4|1118.2|1118|1117.8|5190
1640269500000|2021-12-23 14:25:00|1118.6|1117.6|1118.8|1118.2|1119|1118.4|1118|1117.4|6658
1640269800000|2021-12-23 14:30:00|1118.6|1118|1121|1120.4|1121.2|1120.6|1118.4|1117.8|38499
1640270100000|2021-12-23 14:35:00|1121.4|1120.6|1121.2|1120.6|1123.2|1122.6|1121.2|1120.6|46854
1640270400000|2021-12-23 14:40:00|1121.4|1120.8|1122|1121.6|1122.4|1121.8|1120.6|1120|28299
1640270700000|2021-12-23 14:45:00|1121.8|1121.8|1122.2|1122|1122.6|1122.2|1121|1120.8|67814
1640271000000|2021-12-23 14:50:00|1122.4|1122.2|1121.6|1121.2|1122.8|1122.4|1121|1120.6|111452
1640271300000|2021-12-23 14:55:00|1121.4|1121|1121.4|1121|1122.6|1122.4|1120|1119.8|183121
1640271600000|2021-12-23 15:00:00|1121.6|1120.8|1117|1116.4|1121.6|1120.8|1116.6|1116.2|77275
1640271900000|2021-12-23 15:05:00|1117.2|1116.6|1118.8|1118.4|1119.4|1119|1116.4|1116|54788
1640272200000|2021-12-23 15:10:00|1118.6|1118.6|1120|1119.6|1121|1120.6|1118.6|1118.6|34769
1640272500000|2021-12-23 15:15:00|1120.2|1119.8|1121.2|1120.6|1121.4|1121|1119.8|1119.8|62233
1640272800000|2021-12-23 15:20:00|1121|1120.8|1119.8|1119.4|1121.2|1120.8|1119.6|1119.4|63870
1640273100000|2021-12-23 15:25:00|1119.6|1119.2|1120.2|1119.8|1120.2|1119.8|1119.2|1119|28892
1640273400000|2021-12-23 15:30:00|1120|1120|1120.4|1120|1120.8|1120.4|1119.6|1119.2|22668
1640273700000|2021-12-23 15:35:00|1120.6|1120.2|1119.8|1119.6|1120.8|1120.4|1119.8|1119.4|37027
1640274000000|2021-12-23 15:40:00|1120|1119.8|1120.8|1120.4|1121|1120.8|1120|1119.6|19183
1640274300000|2021-12-23 15:45:00|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1119.6|1119.4|27062
1640274600000|2021-12-23 15:50:00|1120.2|1120|1119.8|1119.4|1120.8|1120.6|1119.4|1119|76854
1640274900000|2021-12-23 15:55:00|1119.6|1119.6|1120.4|1119.8|1120.4|1120|1119.2|1118.8|86993
1640275200000|2021-12-23 16:00:00|1120.2|1120|1120.6|1120.4|1120.6|1120.4|1119.8|1119.6|48638
1640275500000|2021-12-23 16:05:00|1120.8|1120.2|1121|1120.6|1121|1120.6|1120.2|1120|15439
1640275800000|2021-12-23 16:10:00|1120.8|1120.8|1120.8|1120.4|1121|1120.8|1120.4|1120|47790
1640276100000|2021-12-23 16:15:00|1121|1120.6|1120.6|1120.2|1121|1120.8|1119.8|1119.2|106311
1640276400000|2021-12-23 16:20:00|1120.4|1120|1119.6|1119.2|1120.6|1120|1119|1118.6|79870
1640276700000|2021-12-23 16:25:00|1119.8|1119.4|1119.2|1118.8|1120.4|1120.2|1119|1118.6|170705
1640592000000|2021-12-27 08:00:00|1108|1107|1109|1108|1110.6|1110|1105.8|1101.4|95172
1640592300000|2021-12-27 08:05:00|1109.2|1108.2|1108.6|1107.8|1110.8|1110|1107|1105.8|103308
1640592600000|2021-12-27 08:10:00|1108.8|1108|1105.4|1104.8|1108.8|1108.2|1104.8|1104.6|105219
1640592900000|2021-12-27 08:15:00|1105.2|1104.6|1109.2|1108.6|1109.4|1108.8|1104.6|1104.4|63145
1640593200000|2021-12-27 08:20:00|1109|1108.8|1109.8|1109.2|1111.4|1111.2|1108.8|1108.6|106509
1640593500000|2021-12-27 08:25:00|1110|1109.4|1109.4|1109|1111|1110.8|1109.2|1109|42279
1640593800000|2021-12-27 08:30:00|1109.6|1109.2|1112|1111.6|1112.2|1111.8|1109.2|1109|170985
1640594100000|2021-12-27 08:35:00|1112.2|1111.8|1114|1113.4|1114.2|1113.8|1112|1111.6|41922
1640594400000|2021-12-27 08:40:00|1114.2|1113.6|1115.4|1115|1115.6|1115|1114|1113.6|19201
1640594700000|2021-12-27 08:45:00|1115.6|1114.8|1116.2|1115.8|1116.8|1116.2|1115.6|1114.8|15346
1640595000000|2021-12-27 08:50:00|1116.4|1116|1119|1118.4|1119|1118.8|1116.2|1115.8|29282
1640595300000|2021-12-27 08:55:00|1118.8|1118.6|1119.6|1119.2|1121|1120.6|1118.8|1118.4|64258
1640595600000|2021-12-27 09:00:00|1119.8|1119|1117.6|1117.2|1120|1119.6|1117.2|1117|29547
1640595900000|2021-12-27 09:05:00|1117.4|1117|1119.6|1119.2|1120|1119.6|1117.4|1116.8|8738
1640596200000|2021-12-27 09:10:00|1119.4|1119|1119.8|1119.2|1120|1119.6|1119.2|1118.6|35923
1640596500000|2021-12-27 09:15:00|1119.6|1119|1119.6|1119.2|1119.8|1119.4|1118.6|1118.4|19730
1640596800000|2021-12-27 09:20:00|1119.8|1119|1117.8|1117.2|1119.8|1119.2|1117.6|1117.2|27068
1640597100000|2021-12-27 09:25:00|1117.6|1117|1117.8|1117.2|1118.4|1118|1116.4|1116|14293
1640597400000|2021-12-27 09:30:00|1118|1117.4|1118.2|1117.8|1118.4|1118.2|1117|1116.6|14617
1640597700000|2021-12-27 09:35:00|1118.4|1117.6|1119|1118.6|1119.4|1119|1118.4|1117.6|23521
1640598000000|2021-12-27 09:40:00|1118.6|1118.4|1118.6|1118.2|1119|1118.6|1118.4|1118|9291
1640598300000|2021-12-27 09:45:00|1118.4|1118|1117.4|1117|1118.4|1118.2|1117.4|1117|1448
1640598600000|2021-12-27 09:50:00|1117.6|1117.2|1118.2|1117.8|1118.6|1118.2|1116.8|1116.6|20495
1640598900000|2021-12-27 09:55:00|1118.4|1118|1117|1116.4|1118.8|1118.4|1116.6|1116.2|15452
1640599200000|2021-12-27 10:00:00|1116.8|1116.6|1115|1114.6|1117|1116.6|1114.4|1114|45008
1640599500000|2021-12-27 10:05:00|1114.8|1114.4|1115|1114.6|1115|1114.8|1114|1113.8|16613
1640599800000|2021-12-27 10:10:00|1114.6|1114.4|1114.8|1114.4|1115.2|1114.8|1114.4|1114|10009
1640600100000|2021-12-27 10:15:00|1114.6|1114.2|1114|1113.4|1115|1114.6|1113.6|1113.2|16105
1640600400000|2021-12-27 10:20:00|1113.8|1113.2|1113.2|1112.8|1114.2|1113.8|1113|1112.8|3640
1640600700000|2021-12-27 10:25:00|1113.4|1113|1114.2|1113.8|1114.4|1114|1112.8|1112.6|20421
1640601000000|2021-12-27 10:30:00|1114.4|1114|1113.4|1113|1114.8|1114.4|1113.4|1113|9254
1640601300000|2021-12-27 10:35:00|1113.2|1112.8|1112.4|1111.8|1113.2|1112.8|1111.6|1111.2|12551
1640601600000|2021-12-27 10:40:00|1112.2|1112|1113|1112.6|1113|1112.6|1112|1111.4|3005
1640601900000|2021-12-27 10:45:00|1112.8|1112.8|1113|1112.6|1113.8|1113.6|1112.8|1112.6|7894
1640602200000|2021-12-27 10:50:00|1112.8|1112.4|1113.2|1112.8|1113.8|1113.2|1112.4|1112|5543
1640602500000|2021-12-27 10:55:00|1113|1112.6|1113.4|1113|1113.6|1113.2|1112.8|1112.4|8296
1640602800000|2021-12-27 11:00:00|1113.6|1113.2|1114.2|1113.8|1114.4|1114.2|1113.4|1113.2|2090
1640603100000|2021-12-27 11:05:00|1114.4|1114|1115.6|1115.2|1115.8|1115.2|1114.2|1113.8|9579
1640603400000|2021-12-27 11:10:00|1115.4|1115|1114.6|1114.2|1115.6|1115.2|1114.2|1114|7377
1640603700000|2021-12-27 11:15:00|1114.4|1114|1114.2|1113.8|1114.6|1114.4|1114|1113.6|1162
1640604000000|2021-12-27 11:20:00|1114|1113.6|1113.8|1113.4|1114.2|1113.8|1113.4|1113|4994
1640604300000|2021-12-27 11:25:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.2|1113|1351
1640604600000|2021-12-27 11:30:00|1114|1113.6|1113.4|1113|1114.2|1113.8|1113.2|1113|1274
1640604900000|2021-12-27 11:35:00|1113.6|1113.2|1113.6|1113.2|1114|1113.6|1113.4|1113|8621
1640605200000|2021-12-27 11:40:00|1113.8|1113.4|1113.8|1113.4|1114.2|1113.8|1113.2|1112.8|27019
1640605500000|2021-12-27 11:45:00|1113.6|1113.6|1113.8|1113.4|1114|1113.6|1113.4|1113.2|2528
1640605800000|2021-12-27 11:50:00|1114|1113.2|1114.6|1114.4|1114.8|1114.4|1113.6|1113.2|25684
1640606100000|2021-12-27 11:55:00|1114.4|1114.2|1113.4|1113|1114.6|1114.2|1113|1112.8|43075
1640606400000|2021-12-27 12:00:00|1114.6|1113.2|1114.6|1114.2|1115|1114.4|1114.2|1113.2|12596
1640606700000|2021-12-27 12:05:00|1114.4|1114.4|1115.4|1115|1115.6|1115.2|1114.4|1114.2|13768
1640607000000|2021-12-27 12:10:00|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1114.4|1114|8711
1640607300000|2021-12-27 12:15:00|1115.2|1114.8|1116|1115.6|1116.2|1116|1115.2|1114.8|14679
1640607600000|2021-12-27 12:20:00|1116.2|1115.8|1115.8|1115.4|1116.4|1116.2|1115.6|1115.2|12432
1640607900000|2021-12-27 12:25:00|1116|1115.6|1115.2|1114.8|1116|1115.6|1115|1114.8|4626
1640608200000|2021-12-27 12:30:00|1115|1114.6|1115.4|1115|1115.6|1115.4|1115|1114.6|2715
1640608500000|2021-12-27 12:35:00|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.4|1115|525
1640608800000|2021-12-27 12:40:00|1115.6|1115.6|1115.6|1115.2|1116.2|1116|1115|1114.8|44956
1640609100000|2021-12-27 12:45:00|1115.4|1115|1116|1115.6|1116|1115.6|1115.2|1115|4675
1640609400000|2021-12-27 12:50:00|1116.2|1115.8|1116|1115.6|1116.4|1116|1115.8|1115.6|858
1640609700000|2021-12-27 12:55:00|1115.8|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|2598
1640610000000|2021-12-27 13:00:00|1116.4|1116|1116|1115.8|1116.6|1116.2|1116|1115.6|5291
1640610300000|2021-12-27 13:05:00|1115.8|1115.6|1115.6|1115.2|1116|1115.6|1115.4|1115|3259
1640610600000|2021-12-27 13:10:00|1115.4|1115|1115.4|1115|1115.6|1115.4|1115.2|1115|17789
1640610900000|2021-12-27 13:15:00|1115.2|1115.2|1116.4|1116.2|1116.6|1116.2|1115.2|1115|6026
1640611200000|2021-12-27 13:20:00|1116.6|1115.8|1117.2|1116.8|1117.4|1117|1116.2|1115.8|10618
1640611500000|2021-12-27 13:25:00|1117|1117|1117.6|1117.2|1117.6|1117.2|1116.8|1116.6|6473
1640611800000|2021-12-27 13:30:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|18229
1640612100000|2021-12-27 13:35:00|1118|1117.6|1117.4|1117|1118|1117.6|1116.8|1116.4|37359
1640612400000|2021-12-27 13:40:00|1117.6|1117.2|1119.6|1119.2|1119.8|1119.6|1117.6|1117.2|45812
1640612700000|2021-12-27 13:45:00|1119.8|1119|1119.4|1119|1120|1119.8|1119.2|1118.8|15523
1640613000000|2021-12-27 13:50:00|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1118.8|1118.6|11083
1640613300000|2021-12-27 13:55:00|1119|1119|1118.4|1118|1119.4|1119|1118.4|1118|1598
1640613600000|2021-12-27 14:00:00|1118.2|1117.8|1118.6|1118.2|1119|1118.6|1118.2|1117.8|8846
1640613900000|2021-12-27 14:05:00|1118.4|1118|1118.6|1118.2|1118.8|1118.4|1118.4|1117.8|3444
1640614200000|2021-12-27 14:10:00|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.8|1118.4|10885
1640614500000|2021-12-27 14:15:00|1119.4|1119|1119.8|1119.4|1119.8|1119.4|1118.4|1118.2|23197
1640614800000|2021-12-27 14:20:00|1119.6|1119.6|1121.6|1121.2|1121.6|1121.2|1119.6|1119.4|357557
1640615100000|2021-12-27 14:25:00|1121.4|1121|1120.4|1120|1121.6|1121.2|1120|1119.8|22838
1640615400000|2021-12-27 14:30:00|1120.2|1119.8|1116.2|1115.6|1121|1120.6|1116|1115.4|79529
1640615700000|2021-12-27 14:35:00|1116|1115.8|1114.6|1114.2|1116.2|1116|1113.4|1113.2|67804
1640616000000|2021-12-27 14:40:00|1114.8|1114.4|1119|1118.6|1119.6|1119|1114.6|1114.2|60454
1640616300000|2021-12-27 14:45:00|1119.2|1118.8|1123.2|1122.8|1123.4|1123|1119|1118.6|72477
1640616600000|2021-12-27 14:50:00|1123.4|1123|1121.6|1121.2|1124|1123.6|1121.4|1121.2|56906
1640616900000|2021-12-27 14:55:00|1121.8|1121|1121|1120.4|1121.8|1121|1119.8|1119.4|37246
1640617200000|2021-12-27 15:00:00|1121.2|1120.6|1120.2|1119.8|1121.2|1120.8|1119.6|1119.4|13314
1640617500000|2021-12-27 15:05:00|1120|1120|1120|1119.4|1120.6|1120.2|1119.2|1118.8|17752
1640617800000|2021-12-27 15:10:00|1119.8|1119.2|1120.4|1120|1120.6|1120|1119.2|1118.8|11671
1640618100000|2021-12-27 15:15:00|1120.6|1120.2|1121.2|1120.8|1122|1121.8|1120.4|1120|31762
1640618400000|2021-12-27 15:20:00|1121.4|1121|1121.6|1121.2|1122|1121.8|1120.8|1120|127974
1640618700000|2021-12-27 15:25:00|1121.8|1121.4|1121.8|1121.4|1122.4|1122|1120.6|1120.4|34024
1640619000000|2021-12-27 15:30:00|1121.6|1121.2|1122.4|1122|1122.6|1122.2|1120.8|1120.4|25418
1640619300000|2021-12-27 15:35:00|1122.6|1122.2|1123.4|1123|1123.4|1123.2|1122.2|1121.8|31806
1640619600000|2021-12-27 15:40:00|1123.6|1123.2|1122.6|1122.2|1123.8|1123.4|1122.4|1122|27298
1640619900000|2021-12-27 15:45:00|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.4|1122.2|1503
1640620200000|2021-12-27 15:50:00|1122.6|1122.2|1124|1123.6|1124|1123.8|1122.6|1122.2|23460
1640620500000|2021-12-27 15:55:00|1123.8|1123.8|1124|1123.6|1124.2|1124|1123.2|1123|51777
1640620800000|2021-12-27 16:00:00|1123.8|1123.8|1123.4|1123.2|1124.2|1123.8|1123|1122.6|55265
1640621100000|2021-12-27 16:05:00|1123.2|1123|1123.4|1123.2|1124|1123.6|1123|1122.8|43382
1640621400000|2021-12-27 16:10:00|1123.2|1123|1123.6|1123.4|1124|1123.6|1122.6|1122.4|30770
1640621700000|2021-12-27 16:15:00|1123.4|1123.2|1122.4|1122|1123.4|1123.2|1121.6|1121.4|30045
1640622000000|2021-12-27 16:20:00|1122.2|1122.2|1122.4|1122.2|1122.6|1122.2|1122|1121.6|21579
1640622300000|2021-12-27 16:25:00|1122.6|1122.4|1123|1122.6|1123.4|1123|1122|1121.8|22610
1640678400000|2021-12-28 08:00:00|1122.6|1122.2|1126.8|1125.8|1129|1127.8|1120.8|1120|117986
1640678700000|2021-12-28 08:05:00|1126.6|1126|1124.2|1123.4|1127|1126.2|1122.6|1122|33202
1640679000000|2021-12-28 08:10:00|1124.4|1123.6|1126|1125.6|1126.8|1126.6|1124|1123.6|29805
1640679300000|2021-12-28 08:15:00|1126.2|1125.8|1126.2|1125.6|1126.4|1126.2|1125|1124.6|20588
1640679600000|2021-12-28 08:20:00|1126|1125.4|1125.4|1124.8|1126.2|1125.8|1124.4|1124.2|10591
1640679900000|2021-12-28 08:25:00|1125.6|1124.6|1127|1126.4|1128|1127.6|1124.8|1124.4|19052
1640680200000|2021-12-28 08:30:00|1126.8|1126.6|1125.8|1125.2|1127.2|1126.8|1125.2|1124.8|37522
1640680500000|2021-12-28 08:35:00|1125.6|1125.4|1125|1124.6|1125.8|1125.4|1123.4|1123|23625
1640680800000|2021-12-28 08:40:00|1125.2|1124.4|1128|1127.4|1128|1127.4|1125|1124.4|7603
1640681100000|2021-12-28 08:45:00|1128.2|1128|1128|1127.6|1129|1128.4|1127.4|1127|94375
1640681400000|2021-12-28 08:50:00|1127.8|1127.4|1129.6|1129.2|1129.6|1129.4|1127.2|1127|32239
1640681700000|2021-12-28 08:55:00|1129.4|1129.4|1130.6|1130.4|1130.6|1130.4|1128.8|1128.4|53595
1640682000000|2021-12-28 09:00:00|1130.8|1130.6|1130.4|1130|1131|1130.6|1129.6|1129.4|24107
1640682300000|2021-12-28 09:05:00|1130.6|1130.2|1130.4|1130|1131.2|1130.6|1130.2|1129.6|55280
1640682600000|2021-12-28 09:10:00|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1129.2|1129|51523
1640682900000|2021-12-28 09:15:00|1130.4|1130|1132.4|1132|1133.2|1133|1130|1129.8|78873
1640683200000|2021-12-28 09:20:00|1132.2|1132.2|1132.8|1132.4|1133.4|1133|1132|1131.6|34276
1640683500000|2021-12-28 09:25:00|1132.4|1132.2|1133.4|1133|1133.4|1133.2|1132.2|1131.8|46511
1640683800000|2021-12-28 09:30:00|1133.6|1133.2|1133|1132.4|1133.8|1133.4|1132.4|1131.8|33623
1640684100000|2021-12-28 09:35:00|1133.2|1132.2|1133.2|1132.6|1133.8|1133.2|1132.4|1131.6|3421
1640684400000|2021-12-28 09:40:00|1133|1132.4|1131.8|1131.2|1133|1132.4|1131.6|1131|13434
1640684700000|2021-12-28 09:45:00|1132|1131.4|1131|1130.4|1132.6|1132|1130.6|1130|13820
1640685000000|2021-12-28 09:50:00|1130.8|1130.2|1131.4|1130.8|1131.6|1131|1130.2|1129.6|15206
1640685300000|2021-12-28 09:55:00|1131.6|1131.2|1131.8|1131.4|1132.2|1132|1131.2|1131|54320
1640685600000|2021-12-28 10:00:00|1132|1131.2|1131.4|1131|1132|1131.8|1131.2|1130.8|14812
1640685900000|2021-12-28 10:05:00|1131.2|1130.8|1132.2|1131.8|1132.2|1132|1130.8|1130.6|30994
1640686200000|2021-12-28 10:10:00|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132|1131.8|7326
1640686500000|2021-12-28 10:15:00|1132.4|1132|1131.6|1131.2|1132.8|1132.4|1131.4|1131.2|43705
1640686800000|2021-12-28 10:20:00|1131.4|1131.4|1131.2|1130.8|1131.6|1131.4|1130.8|1130.6|5813
1640687100000|2021-12-28 10:25:00|1131|1130.6|1129.6|1129.2|1131|1130.6|1129.2|1129|10237
1640687400000|2021-12-28 10:30:00|1129.8|1129.6|1130.6|1130.2|1131|1130.6|1129.8|1129.2|42954
1640687700000|2021-12-28 10:35:00|1130.4|1130|1128.8|1128.4|1130.4|1130|1128.8|1128.4|12030
1640688000000|2021-12-28 10:40:00|1128.6|1128.2|1129|1128.6|1129.2|1129|1128.6|1128.2|8431
1640688300000|2021-12-28 10:45:00|1129.2|1128.8|1129.6|1129.2|1130|1129.6|1129.2|1128.8|11964
1640688600000|2021-12-28 10:50:00|1129.4|1129.4|1129.4|1129|1129.8|1129.6|1129.2|1129|5920
1640688900000|2021-12-28 10:55:00|1129.2|1128.8|1128.4|1128|1129.4|1128.8|1128.4|1128|4079
1640689200000|2021-12-28 11:00:00|1128.6|1128.4|1128.8|1128.4|1129|1128.8|1128|1127.8|18574
1640689500000|2021-12-28 11:05:00|1128.6|1128.2|1127.4|1127|1128.6|1128.2|1127.2|1126.8|13621
1640689800000|2021-12-28 11:10:00|1127.6|1127.2|1128.4|1128|1128.4|1128.2|1127.6|1127.2|7756
1640690100000|2021-12-28 11:15:00|1128.6|1128.2|1127.8|1127.4|1128.8|1128.6|1127.8|1127.4|35673
1640690400000|2021-12-28 11:20:00|1128|1127.6|1128.2|1127.8|1128.2|1128|1127.8|1127.4|9237
1640690700000|2021-12-28 11:25:00|1128.4|1128|1127.6|1127.2|1128.4|1128.2|1127.4|1127.2|61345
1640691000000|2021-12-28 11:30:00|1127.4|1127|1127.4|1127.2|1128|1127.6|1126.6|1126.2|63653
1640691300000|2021-12-28 11:35:00|1127.6|1127|1126.8|1126.6|1127.6|1127.2|1126.8|1126.4|6842
1640691600000|2021-12-28 11:40:00|1126.6|1126.4|1127|1126.6|1127|1126.8|1126.4|1126.2|16371
1640691900000|2021-12-28 11:45:00|1127.2|1126.8|1127.6|1127.2|1128.2|1128|1127|1126.8|67595
1640692200000|2021-12-28 11:50:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127|1126.8|4252
1640692500000|2021-12-28 11:55:00|1127.8|1127.4|1127.2|1126.6|1127.8|1127.4|1127.2|1126.6|6075
1640692800000|2021-12-28 12:00:00|1127|1126.8|1127.6|1127.2|1127.8|1127.4|1126.6|1126.4|41297
1640693100000|2021-12-28 12:05:00|1127.4|1127|1127|1126.4|1127.4|1127|1126.4|1126.2|7890
1640693400000|2021-12-28 12:10:00|1126.8|1126.6|1127|1126.6|1127.6|1127.2|1126.8|1126.6|4693
1640693700000|2021-12-28 12:15:00|1127.2|1126.4|1126.4|1126|1127.2|1126.6|1126.4|1126|1065
1640694000000|2021-12-28 12:20:00|1126.6|1126.2|1127|1126.8|1127|1126.8|1126.6|1126.2|7248
1640694300000|2021-12-28 12:25:00|1127.2|1127|1126.2|1125.8|1128|1127.6|1126.2|1125.8|26678
1640694600000|2021-12-28 12:30:00|1126.4|1126|1125.4|1125.2|1126.4|1126|1125.4|1125.2|20824
1640694900000|2021-12-28 12:35:00|1125.2|1125|1125|1124.6|1125.2|1125|1125|1124.6|12777
1640695200000|2021-12-28 12:40:00|1124.8|1124.8|1125.2|1125|1125.4|1125|1124.8|1124.6|5846
1640695500000|2021-12-28 12:45:00|1125.4|1125.2|1125.6|1125.2|1125.8|1125.6|1125.4|1125|8112
1640695800000|2021-12-28 12:50:00|1125.4|1125|1125.2|1125|1125.4|1125.2|1125|1124.8|13361
1640696100000|2021-12-28 12:55:00|1125|1124.8|1126.4|1126|1126.4|1126|1124.8|1124.4|31891
1640696400000|2021-12-28 13:00:00|1126.2|1126.2|1126.8|1126.4|1127.8|1127.6|1126.2|1126.2|14784
1640696700000|2021-12-28 13:05:00|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.6|1126.2|3061
1640697000000|2021-12-28 13:10:00|1126.4|1126|1125.2|1124.8|1126.4|1126|1125|1124.8|53149
1640697300000|2021-12-28 13:15:00|1125|1125|1124.6|1124.2|1125.2|1125|1124.4|1124.2|25553
1640697600000|2021-12-28 13:20:00|1124.8|1124.4|1125|1124.8|1125.2|1124.8|1124.6|1124.2|9244
1640697900000|2021-12-28 13:25:00|1125.2|1125|1125.8|1125.4|1126|1125.6|1124.8|1124.6|24276
1640698200000|2021-12-28 13:30:00|1126|1125.6|1127.2|1126.8|1127.4|1127|1126|1125.6|5148
1640698500000|2021-12-28 13:35:00|1127|1125.6|1125.8|1125.4|1127|1126.4|1125.6|1125.4|78653
1640698800000|2021-12-28 13:40:00|1126|1125.6|1126|1125.8|1126.2|1125.8|1125.8|1125.6|3005
1640699100000|2021-12-28 13:45:00|1125.8|1125.6|1124.6|1124.2|1125.8|1125.6|1124.4|1124.2|11622
1640699400000|2021-12-28 13:50:00|1124.4|1124.4|1124.8|1124.4|1125|1124.8|1124.2|1124|16994
1640699700000|2021-12-28 13:55:00|1124.6|1124.6|1124|1123.4|1125.2|1125|1123.6|1123.4|31510
1640700000000|2021-12-28 14:00:00|1124.2|1123.6|1124.2|1123.8|1124.4|1124.2|1123.6|1123.4|37637
1640700300000|2021-12-28 14:05:00|1124|1123.6|1123.4|1123|1124.4|1124.2|1122.6|1122.4|31291
1640700600000|2021-12-28 14:10:00|1123.2|1122.8|1123.2|1123|1123.8|1123.4|1123.2|1122.8|10130
1640700900000|2021-12-28 14:15:00|1123.4|1122.8|1124.8|1124.4|1125|1124.6|1123.2|1122.8|29777
1640701200000|2021-12-28 14:20:00|1124.6|1124.2|1124.4|1124.2|1124.8|1124.2|1123.8|1123.6|6748
1640701500000|2021-12-28 14:25:00|1124.2|1124|1125.4|1125|1125.6|1125.2|1124.2|1123.8|13049
1640701800000|2021-12-28 14:30:00|1125.2|1124.8|1129|1128.6|1129|1128.6|1123.8|1123.4|44954
1640702100000|2021-12-28 14:35:00|1129.2|1128.8|1129.2|1128.8|1130.6|1130.2|1128.4|1127.8|73547
1640702400000|2021-12-28 14:40:00|1129|1128.6|1130.4|1130|1130.6|1130.2|1129|1128.6|43766
1640702700000|2021-12-28 14:45:00|1130.2|1129.8|1128.2|1127.8|1130.8|1130.4|1128.2|1127.8|16682
1640703000000|2021-12-28 14:50:00|1128|1128|1130.2|1129.8|1130.2|1130|1128|1128|50156
1640703300000|2021-12-28 14:55:00|1130.4|1130|1129.8|1129.6|1131|1130.6|1129.8|1129.4|253626
1640703600000|2021-12-28 15:00:00|1130|1129.4|1131.4|1131|1131.8|1131.4|1129.8|1129.4|117279
1640703900000|2021-12-28 15:05:00|1131.2|1130.8|1130.2|1130|1131.8|1131.4|1130.2|1130|55029
1640704200000|2021-12-28 15:10:00|1130.4|1130.2|1130.4|1130|1131|1130.6|1130|1129.6|23778
1640704500000|2021-12-28 15:15:00|1130.2|1129.8|1130.4|1130.2|1131.2|1130.8|1129.6|1129.4|26007
1640704800000|2021-12-28 15:20:00|1130.6|1130.4|1131.4|1131|1131.4|1131.2|1130.2|1130|26346
1640705100000|2021-12-28 15:25:00|1131.2|1131.2|1131.4|1131.2|1132|1131.8|1131.2|1131|34714
1640705400000|2021-12-28 15:30:00|1131.2|1131|1130.8|1130.6|1131.4|1131.2|1130.6|1130.4|40246
1640705700000|2021-12-28 15:35:00|1131|1130.8|1128.8|1128.6|1131.2|1131|1128.8|1128.6|17225
1640706000000|2021-12-28 15:40:00|1129|1128.8|1129.8|1129.4|1130.2|1129.8|1128.8|1128.6|31137
1640706300000|2021-12-28 15:45:00|1129.6|1129.2|1129.4|1129|1130|1129.8|1128.4|1128.2|79847
1640706600000|2021-12-28 15:50:00|1129.2|1128.8|1128|1127.8|1130|1129.6|1128|1127.6|37508
1640706900000|2021-12-28 15:55:00|1128.2|1127.6|1127.8|1127.4|1128.2|1128|1127.4|1127|20151
1640707200000|2021-12-28 16:00:00|1127.6|1127.6|1127.8|1127.6|1128.6|1128.4|1127.6|1127.4|52761
1640707500000|2021-12-28 16:05:00|1128|1127.8|1128.2|1127.8|1128.8|1128.4|1127.8|1127.6|34781
1640707800000|2021-12-28 16:10:00|1128.4|1128|1127.8|1127.6|1128.6|1128.2|1127.6|1127.4|12519
1640708100000|2021-12-28 16:15:00|1128|1127.8|1127.6|1127.2|1128|1127.8|1126.6|1126.4|53719
1640708400000|2021-12-28 16:20:00|1127.8|1127.4|1127.8|1127.4|1128.8|1128.4|1127.6|1127.4|36045
1640708700000|2021-12-28 16:25:00|1127.6|1127.6|1127|1126.6|1127.8|1127.6|1126.2|1126|88805
1640764800000|2021-12-29 08:00:00|1125.8|1125.4|1127.4|1126.4|1128.8|1128|1125.4|1124.2|100313
1640765100000|2021-12-29 08:05:00|1127.2|1126.6|1125.8|1125.4|1128.8|1128|1125.8|1125.2|49512
1640765400000|2021-12-29 08:10:00|1125.6|1125.2|1128.6|1128|1128.8|1128.4|1125|1124.8|22656
1640765700000|2021-12-29 08:15:00|1128.4|1127.8|1128.4|1127.8|1131|1130.6|1128.2|1127.8|67205
1640766000000|2021-12-29 08:20:00|1128.2|1128|1125|1124.4|1129.8|1129.4|1124.4|1123.8|49281
1640766300000|2021-12-29 08:25:00|1124.8|1124.6|1124.4|1123.8|1126|1125.4|1123.4|1123.2|72945
1640766600000|2021-12-29 08:30:00|1124.2|1124|1123.6|1123.2|1124.8|1124.4|1123|1122.6|43777
1640766900000|2021-12-29 08:35:00|1123.8|1123.4|1123.2|1122.8|1124.6|1124.2|1122.2|1121.8|33929
1640767200000|2021-12-29 08:40:00|1123|1123|1123.2|1122.8|1123.2|1123|1121.2|1120.8|45535
1640767500000|2021-12-29 08:45:00|1123.4|1123|1124.2|1123.6|1124.8|1124.4|1123|1122.6|26666
1640767800000|2021-12-29 08:50:00|1124|1123.8|1125|1124.6|1126.8|1126.4|1124|1123.6|31696
1640768100000|2021-12-29 08:55:00|1125.2|1124.8|1126.2|1125.8|1126.6|1126.2|1125.2|1124.8|4126
1640768400000|2021-12-29 09:00:00|1126|1125.6|1125.4|1125|1126.4|1126|1125|1124.4|41876
1640768700000|2021-12-29 09:05:00|1125.6|1125.2|1123.4|1123|1125.8|1125.4|1123.2|1123|57005
1640769000000|2021-12-29 09:10:00|1123.2|1122.8|1123.6|1123.2|1124|1123.6|1122.8|1122.6|46849
1640769300000|2021-12-29 09:15:00|1123.4|1123|1123.6|1123.2|1124.4|1124|1123|1122.8|6913
1640769600000|2021-12-29 09:20:00|1123.8|1123.4|1124.4|1124|1124.6|1124.2|1123.2|1122.8|14449
1640769900000|2021-12-29 09:25:00|1124.2|1123.8|1124.2|1123.8|1124.8|1124.4|1123.2|1122.8|41233
1640770200000|2021-12-29 09:30:00|1124|1124|1122.6|1122.4|1124.8|1124.4|1122.6|1122.2|15173
1640770500000|2021-12-29 09:35:00|1122.8|1122.2|1123|1122.6|1123|1122.6|1121|1120.8|18016
1640770800000|2021-12-29 09:40:00|1123.2|1123|1123.6|1123.4|1124.6|1124.2|1123.2|1123|6620
1640771100000|2021-12-29 09:45:00|1123.8|1123.6|1124.4|1124|1124.4|1124.2|1123.6|1123.4|5929
1640771400000|2021-12-29 09:50:00|1124.6|1124.2|1124|1123.6|1124.8|1124.4|1123.8|1123.6|29381
1640771700000|2021-12-29 09:55:00|1124.2|1123.8|1122.8|1122.6|1124.2|1124|1122.6|1122.2|55594
1640772000000|2021-12-29 10:00:00|1123|1122.8|1121.2|1121|1123|1122.8|1121.2|1121|16452
1640772300000|2021-12-29 10:05:00|1121|1120.8|1121.2|1120.8|1121.4|1121|1120.8|1120.4|15106
1640772600000|2021-12-29 10:10:00|1121.4|1121|1120.4|1120|1121.4|1121|1120.2|1120|7265
1640772900000|2021-12-29 10:15:00|1120.2|1119.8|1121.2|1121|1121.6|1121.2|1120|1119.8|70226
1640773200000|2021-12-29 10:20:00|1121|1120.8|1122|1121.6|1122.2|1121.8|1121|1120.8|15288
1640773500000|2021-12-29 10:25:00|1121.8|1121.4|1121.4|1121|1122.2|1121.8|1121|1120.6|46665
1640773800000|2021-12-29 10:30:00|1121.6|1121.2|1119.6|1119.4|1122|1121.8|1119.6|1119.4|88283
1640774100000|2021-12-29 10:35:00|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.2|1119|32045
1640774400000|2021-12-29 10:40:00|1119.4|1119|1121.2|1120.8|1121.2|1120.8|1119.2|1119|60642
1640774700000|2021-12-29 10:45:00|1121.4|1121|1120.6|1120.4|1122|1121.8|1120.6|1120.4|10790
1640775000000|2021-12-29 10:50:00|1120.4|1120.2|1118.6|1118.2|1120.4|1120.2|1118.6|1118.2|6465
1640775300000|2021-12-29 10:55:00|1118.4|1118.4|1119|1118.6|1119.2|1119|1117.4|1117|73829
1640775600000|2021-12-29 11:00:00|1118.8|1118.4|1118|1117.8|1119|1118.8|1117.8|1117.4|13842
1640775900000|2021-12-29 11:05:00|1117.8|1117.6|1117.6|1117|1118.4|1118.2|1117.2|1117|8781
1640776200000|2021-12-29 11:10:00|1117.4|1117.2|1119.2|1118.8|1119.4|1119|1117.4|1117.2|12919
1640776500000|2021-12-29 11:15:00|1119.4|1118.6|1118.8|1118.4|1119.6|1119.2|1118.6|1118.2|7228
1640776800000|2021-12-29 11:20:00|1118.6|1118.2|1117.8|1117.6|1119|1118.8|1117.8|1117.6|13161
1640777100000|2021-12-29 11:25:00|1117.6|1117.4|1116.6|1116.2|1117.8|1117.6|1116|1115.8|73007
1640777400000|2021-12-29 11:30:00|1116.8|1116.4|1117|1116.6|1117|1116.8|1115.8|1115.6|10266
1640777700000|2021-12-29 11:35:00|1116.8|1116.4|1115.8|1115.4|1117.6|1117.2|1115.6|1115.2|15271
1640778000000|2021-12-29 11:40:00|1115.6|1115.2|1116.6|1116|1116.6|1116.4|1115.6|1115.2|14548
1640778300000|2021-12-29 11:45:00|1116.4|1115.8|1116.6|1116.2|1116.6|1116.4|1116|1115.8|8258
1640778600000|2021-12-29 11:50:00|1116.4|1116|1115.8|1115.6|1116.4|1116|1115.4|1115|6419
1640778900000|2021-12-29 11:55:00|1115.6|1115.4|1117.6|1117.2|1117.6|1117.2|1115.6|1115.2|7661
1640779200000|2021-12-29 12:00:00|1116.4|1116.2|1116.4|1116|1116.6|1116.4|1116|1115.8|6075
1640779500000|2021-12-29 12:05:00|1116.2|1116.2|1115.6|1115.2|1116.6|1116.2|1115.2|1115|6986
1640779800000|2021-12-29 12:10:00|1115.8|1115.4|1114.4|1114|1116|1115.6|1114.2|1114|5428
1640780100000|2021-12-29 12:15:00|1114.8|1114.2|1113.6|1113.2|1114.8|1114.4|1113.4|1113.2|19209
1640780400000|2021-12-29 12:20:00|1113.4|1113.4|1114.4|1114|1114.8|1114.4|1113.4|1113.2|20141
1640780700000|2021-12-29 12:25:00|1114.2|1114.2|1114|1113.8|1114.6|1114.2|1114|1113.8|1904
1640781000000|2021-12-29 12:30:00|1113.8|1113.6|1113.6|1113.4|1114|1113.8|1113.2|1113|17968
1640781300000|2021-12-29 12:35:00|1113.8|1113.6|1114|1113.8|1115|1114.6|1113.8|1113.4|6672
1640781600000|2021-12-29 12:40:00|1113.8|1113.6|1114|1113.6|1114.2|1114|1113.4|1113.2|19941
1640781900000|2021-12-29 12:45:00|1113.8|1113.4|1112.2|1111.8|1114|1113.6|1111.6|1111.2|60735
1640782200000|2021-12-29 12:50:00|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|4701
1640782500000|2021-12-29 12:55:00|1112.4|1112.4|1112.8|1112.4|1113.2|1113|1112.4|1112.2|10688
1640782800000|2021-12-29 13:00:00|1113|1112.6|1112.4|1112|1113.6|1113.4|1112.2|1112|20043
1640783100000|2021-12-29 13:05:00|1112.6|1112.2|1113.6|1113.2|1114.2|1113.8|1112.6|1112.2|21881
1640783400000|2021-12-29 13:10:00|1113.8|1113.4|1113.8|1113.6|1114.2|1113.8|1113.6|1113.2|4122
1640783700000|2021-12-29 13:15:00|1113.6|1113.4|1113.8|1113.4|1114.2|1113.8|1113.6|1113.4|3311
1640784000000|2021-12-29 13:20:00|1114|1113.6|1112.6|1112.2|1114|1113.6|1112.4|1112|14724
1640784300000|2021-12-29 13:25:00|1112.8|1112.4|1112.8|1112.2|1114|1113.6|1112.4|1112|36858
1640784600000|2021-12-29 13:30:00|1113|1112.4|1111.6|1111.4|1113|1112.6|1111.2|1111|45676
1640784900000|2021-12-29 13:35:00|1111.4|1111.2|1111|1110.8|1111.6|1111.4|1110.4|1110|60899
1640785200000|2021-12-29 13:40:00|1111.2|1111|1111.4|1111|1113.2|1113|1111|1110.6|99584
1640785500000|2021-12-29 13:45:00|1111.6|1111.2|1111.4|1111|1112.4|1112.2|1110.6|1110.4|37023
1640785800000|2021-12-29 13:50:00|1111.6|1111.2|1112.8|1112.4|1112.8|1112.6|1111.6|1111.2|9780
1640786100000|2021-12-29 13:55:00|1112.6|1112.2|1112|1111.8|1113|1112.6|1111.8|1111.6|46185
1640786400000|2021-12-29 14:00:00|1111.8|1111.6|1112.6|1112.2|1112.8|1112.6|1111.6|1111.4|34856
1640786700000|2021-12-29 14:05:00|1112.4|1112|1111.6|1111.2|1112.4|1112|1111|1110.6|44331
1640787000000|2021-12-29 14:10:00|1111.4|1111|1112.8|1112.4|1112.8|1112.4|1111.4|1111|28389
1640787300000|2021-12-29 14:15:00|1112.6|1112.6|1113.2|1112.8|1113.2|1113|1112.6|1112.4|10803
1640787600000|2021-12-29 14:20:00|1113|1112.6|1114|1113.6|1114.4|1114.2|1112.8|1112.6|19438
1640787900000|2021-12-29 14:25:00|1113.8|1113.4|1113.4|1113|1114.6|1114.2|1113.4|1113|5602
1640788200000|2021-12-29 14:30:00|1113.6|1113.2|1113.4|1113.2|1114.2|1113.8|1111.2|1111|40586
1640788500000|2021-12-29 14:35:00|1113.2|1113|1112.8|1112.6|1115|1114.8|1111.6|1111.4|88991
1640788800000|2021-12-29 14:40:00|1113|1112.4|1111.6|1111.4|1113.4|1113.2|1111.2|1111|27335
1640789100000|2021-12-29 14:45:00|1111.8|1111.6|1111.4|1111|1112|1111.6|1110.8|1110.4|46814
1640789400000|2021-12-29 14:50:00|1111.2|1110.8|1111.8|1111.4|1112.4|1112|1110.4|1110|14445
1640789700000|2021-12-29 14:55:00|1111.6|1111.2|1110.6|1110.2|1111.8|1111.4|1109.8|1109.6|77629
1640790000000|2021-12-29 15:00:00|1110.8|1110.4|1110.2|1109.6|1111|1110.6|1109.4|1109|50007
1640790300000|2021-12-29 15:05:00|1110.4|1109.8|1110|1109.6|1110.6|1110.4|1109.4|1109.2|100241
1640790600000|2021-12-29 15:10:00|1109.8|1109.8|1108.8|1108.4|1110.6|1110.4|1107|1106.8|69394
1640790900000|2021-12-29 15:15:00|1109|1108.6|1110|1109.8|1110.6|1110.2|1106.8|1106.4|49114
1640791200000|2021-12-29 15:20:00|1110.2|1109.6|1111.2|1110.8|1111.8|1111.4|1109.8|1109.6|62789
1640791500000|2021-12-29 15:25:00|1111|1110.6|1110.6|1110.2|1111.2|1110.8|1110.2|1109.8|52913
1640791800000|2021-12-29 15:30:00|1110.8|1110.4|1111.2|1111|1112|1111.6|1110.4|1110|23323
1640792100000|2021-12-29 15:35:00|1111|1110.8|1110.2|1109.8|1111.4|1111|1109.4|1109.2|15291
1640792400000|2021-12-29 15:40:00|1110|1110|1111.6|1111.2|1111.8|1111.4|1109.8|1109.4|10883
1640792700000|2021-12-29 15:45:00|1111.4|1111|1110.6|1110.2|1111.4|1111.2|1110.6|1110.2|16840
1640793000000|2021-12-29 15:50:00|1110.4|1110.4|1109.8|1109.4|1110.8|1110.4|1109.2|1108.8|23326
1640793300000|2021-12-29 15:55:00|1109.6|1109.6|1110|1109.8|1110.2|1109.8|1108.8|1108.6|19861
1640793600000|2021-12-29 16:00:00|1109.8|1109.6|1111.8|1111.4|1112|1111.6|1109.8|1109.6|55607
1640793900000|2021-12-29 16:05:00|1111.6|1111.2|1111.4|1111.2|1112.2|1111.8|1111|1110.8|57245
1640794200000|2021-12-29 16:10:00|1111.6|1111|1111.2|1111|1111.6|1111.2|1110.8|1110.6|61205
1640794500000|2021-12-29 16:15:00|1111.4|1110.8|1112|1111.6|1112.2|1112|1111.4|1110.8|53192
1640794800000|2021-12-29 16:20:00|1112.2|1111.8|1112.8|1112.4|1113.2|1113|1112.2|1111.8|66384
1640795100000|2021-12-29 16:25:00|1112.6|1112.6|1111|1110.6|1112.8|1112.6|1110.2|1110|74916
1640851200000|2021-12-30 08:00:00|1108.2|1106.4|1108|1107.2|1110|1109|1106.6|1106|19646
1640851500000|2021-12-30 08:05:00|1107.8|1107|1107|1106.4|1107.8|1107|1105.8|1105.2|10669
1640851800000|2021-12-30 08:10:00|1106.8|1106.2|1107.2|1107|1108.2|1107.6|1105.4|1105.2|52235
1640852100000|2021-12-30 08:15:00|1107.4|1106.8|1106.2|1105.8|1108.4|1108.2|1106.2|1105.8|20046
1640852400000|2021-12-30 08:20:00|1106|1105.6|1105.6|1105.2|1106.2|1106|1105.4|1105|30857
1640852700000|2021-12-30 08:25:00|1105.4|1105.4|1107.2|1106.8|1107.4|1107|1105.4|1105|30777
1640853000000|2021-12-30 08:30:00|1107|1106.6|1107.2|1106.6|1107.4|1107|1105.4|1105|37459
1640853300000|2021-12-30 08:35:00|1107|1106.4|1106.6|1106.2|1107.2|1106.6|1105.6|1105.4|27704
1640853600000|2021-12-30 08:40:00|1106.8|1106.4|1107.8|1107.2|1107.8|1107.4|1106.6|1106.2|22243
1640853900000|2021-12-30 08:45:00|1107.6|1107.4|1106.6|1106.2|1107.6|1107.4|1106|1105.8|12844
1640854200000|2021-12-30 08:50:00|1106.4|1106.4|1106.2|1105.8|1106.6|1106.4|1105.4|1105.2|15413
1640854500000|2021-12-30 08:55:00|1106|1106|1106.8|1106.4|1106.8|1106.6|1105.8|1105.2|22362
1640854800000|2021-12-30 09:00:00|1106.6|1106.2|1107|1106.6|1107.6|1107.2|1105.6|1105.2|13636
1640855100000|2021-12-30 09:05:00|1107.2|1106.8|1107.8|1107.4|1107.8|1107.4|1106.4|1106|9539
1640855400000|2021-12-30 09:10:00|1107.6|1107.2|1107.2|1106.8|1108.6|1108|1107.2|1106.8|13856
1640855700000|2021-12-30 09:15:00|1107.4|1107|1107.2|1106.8|1108|1107.6|1106.6|1106.4|21719
1640856000000|2021-12-30 09:20:00|1107|1106.6|1106.2|1105.8|1107.2|1107|1105.6|1105.2|51980
1640856300000|2021-12-30 09:25:00|1106|1105.6|1106.8|1106.4|1107.2|1106.8|1105.8|1105.4|21856
1640856600000|2021-12-30 09:30:00|1106.6|1106.2|1106|1105.6|1106.8|1106.6|1106|1105.6|4515
1640856900000|2021-12-30 09:35:00|1105.8|1105.8|1104.6|1104.2|1106|1105.8|1104.4|1104|29326
1640857200000|2021-12-30 09:40:00|1104.4|1104|1104.8|1104.6|1105.6|1105.2|1104.2|1104|12557
1640857500000|2021-12-30 09:45:00|1105|1104.4|1105.4|1105|1106|1105.6|1104.8|1104.4|42146
1640857800000|2021-12-30 09:50:00|1105.2|1104.8|1105.2|1105|1105.4|1105.2|1104.6|1104.2|9627
1640858100000|2021-12-30 09:55:00|1105|1104.8|1105.6|1105.2|1106|1105.6|1105|1104.6|11979
1640858400000|2021-12-30 10:00:00|1105.8|1105.4|1105.6|1105.4|1106.4|1106|1105|1104.8|96053
1640858700000|2021-12-30 10:05:00|1105.8|1105.2|1104|1103.6|1106|1105.8|1103.8|1103.6|55572
1640859000000|2021-12-30 10:10:00|1104.2|1104|1104.2|1103.8|1105.2|1104.8|1104.2|1103.8|23774
1640859300000|2021-12-30 10:15:00|1104.4|1104|1104.4|1104.2|1105|1104.6|1104.2|1103.8|14005
1640859600000|2021-12-30 10:20:00|1104.2|1104|1103|1102.6|1104.2|1104|1102.4|1102.2|106428
1640859900000|2021-12-30 10:25:00|1102.8|1102.4|1104|1103.6|1104|1103.6|1102.4|1102.2|46995
1640860200000|2021-12-30 10:30:00|1103.8|1103.4|1101.4|1101.2|1104|1103.6|1101.2|1101|138149
1640860500000|2021-12-30 10:35:00|1101.6|1101.4|1101.8|1101.6|1102.2|1101.8|1101.2|1100.8|30549
1640860800000|2021-12-30 10:40:00|1102|1101.4|1102.6|1102.2|1102.8|1102.6|1101.6|1101.4|35527
1640861100000|2021-12-30 10:45:00|1102.4|1102.4|1103|1102.6|1103.6|1103.2|1102.4|1102.2|6396
1640861400000|2021-12-30 10:50:00|1102.8|1102.4|1102.6|1102.4|1103.2|1103|1102.4|1102.2|34382
1640861700000|2021-12-30 10:55:00|1102.8|1102.6|1104.4|1104|1104.8|1104.6|1102.6|1102.4|23799
1640862000000|2021-12-30 11:00:00|1104.2|1104.2|1103.8|1103.4|1104.2|1104.2|1103.2|1103|31304
1640862300000|2021-12-30 11:05:00|1104|1103.6|1104.6|1104.2|1104.8|1104.4|1104|1103.6|45406
1640862600000|2021-12-30 11:10:00|1104.4|1104|1103.8|1103.4|1104.8|1104.2|1103.4|1103|34254
1640862900000|2021-12-30 11:15:00|1104|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.2|3724
1640863200000|2021-12-30 11:20:00|1103.8|1103.8|1104.6|1104.2|1105|1104.6|1103.8|1103.6|18945
1640863500000|2021-12-30 11:25:00|1104.8|1104.4|1103.2|1102.8|1105|1104.6|1103|1102.8|18908
1640863800000|2021-12-30 11:30:00|1103|1102.6|1104.8|1104.4|1105|1104.6|1102.4|1102.2|22253
1640864100000|2021-12-30 11:35:00|1104.6|1104.2|1103.8|1103.4|1104.8|1104.6|1103.6|1103.4|23517
1640864400000|2021-12-30 11:40:00|1103.6|1103.2|1103.4|1103.2|1103.6|1103.4|1102.8|1102.6|39678
1640864700000|2021-12-30 11:45:00|1103.2|1103|1103.8|1103.4|1103.8|1103.6|1102.8|1102.6|11544
1640865000000|2021-12-30 11:50:00|1104|1103.6|1103|1102.8|1104|1103.6|1102.8|1102.6|63521
1640865300000|2021-12-30 11:55:00|1102.8|1102.6|1104.2|1103.8|1104.2|1103.8|1102.8|1102.6|40795
1640865600000|2021-12-30 12:00:00|1103.2|1102.6|1104.6|1104.2|1104.6|1104.4|1103|1102.6|251646
1640865900000|2021-12-30 12:05:00|1104.4|1104|1104.2|1103.8|1104.8|1104.4|1104|1103.6|38429
1640866200000|2021-12-30 12:10:00|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104|1103.8|25724
1640866500000|2021-12-30 12:15:00|1104.4|1104|1105|1104.8|1105.4|1105|1104.4|1104|14161
1640866800000|2021-12-30 12:20:00|1105.2|1104.6|1104.6|1104.4|1105.2|1105|1104.2|1104|28020
1640867100000|2021-12-30 12:25:00|1104.8|1104.2|1104.6|1104.2|1105|1104.6|1103.8|1103.6|48376
1640867400000|2021-12-30 12:30:00|1104.8|1104.4|1104|1103.8|1104.8|1104.4|1103.8|1103.6|7610
1640867700000|2021-12-30 12:35:00|1103.8|1103.6|1104.4|1104.2|1104.4|1104.2|1103.4|1103.2|55219
1640868000000|2021-12-30 12:40:00|1104.4|1103.8|1103.4|1102.8|1104.8|1104.2|1103.2|1102.6|39828
1640868300000|2021-12-30 12:45:00|1103.2|1102.6|1103.8|1103.2|1104|1103.4|1103|1102.4|8709
1640868600000|2021-12-30 12:50:00|1103.6|1103|1104|1103.6|1104.6|1104.2|1103.4|1102.8|16843
1640868900000|2021-12-30 12:55:00|1104.2|1103.8|1108.4|1107.6|1108.4|1107.6|1104|1103.6|44745
1641196800000|2022-01-03 08:00:00|1107.8|1106.6|1102.8|1101.8|1107.8|1106.6|1102.2|1101.2|102607
1641197100000|2022-01-03 08:05:00|1103|1102|1107.4|1106.6|1110|1109|1102.2|1101.4|58960
1641197400000|2022-01-03 08:10:00|1107.6|1106.8|1115.6|1115|1116.6|1116|1107.6|1106.8|113084
1641197700000|2022-01-03 08:15:00|1115.4|1115.2|1120.6|1120.2|1120.6|1120.4|1115.2|1115|155855
1641198000000|2022-01-03 08:20:00|1120.4|1120|1118.6|1118.2|1121|1120.8|1118.6|1118.2|84866
1641198300000|2022-01-03 08:25:00|1118.8|1118.4|1120.4|1120|1122|1121.6|1118.6|1118.2|148848
1641198600000|2022-01-03 08:30:00|1120.6|1120.2|1120.4|1120.2|1122.2|1122|1119.2|1118.8|58122
1641198900000|2022-01-03 08:35:00|1120|1119.8|1122.4|1122|1123|1122.8|1120|1119.8|92671
1641199200000|2022-01-03 08:40:00|1122.2|1121.8|1123.4|1123|1124.8|1124.2|1121.4|1121.2|114711
1641199500000|2022-01-03 08:45:00|1123.2|1122.8|1124.2|1123.6|1124.8|1124.4|1122.8|1122.4|80269
1641199800000|2022-01-03 08:50:00|1124|1123.8|1122.8|1122.2|1124.6|1124.4|1122.6|1122.2|64684
1641200100000|2022-01-03 08:55:00|1122.6|1122.4|1122.6|1122.4|1123.2|1122.8|1121.8|1121.6|74816
1641200400000|2022-01-03 09:00:00|1122.2|1122.2|1121.6|1121.2|1123.8|1123.6|1121.4|1121|62119
1641200700000|2022-01-03 09:05:00|1121.4|1121|1122.4|1122|1122.6|1122|1121.2|1120.8|12347
1641201000000|2022-01-03 09:10:00|1122.2|1121.8|1123.4|1123|1123.8|1123.6|1122|1121.6|42883
1641201300000|2022-01-03 09:15:00|1123.2|1122.8|1121.4|1121|1123.4|1123|1120.4|1120.2|28469
1641201600000|2022-01-03 09:20:00|1121.6|1121.2|1121.4|1121|1123.2|1122.6|1121.4|1121|37732
1641201900000|2022-01-03 09:25:00|1121.6|1121.2|1122.4|1122|1122.8|1122.4|1121.4|1121|72062
1641202200000|2022-01-03 09:30:00|1122.6|1122.2|1124|1123.6|1124|1123.8|1121.6|1121.2|54105
1641202500000|2022-01-03 09:35:00|1123.8|1123.4|1124|1123.6|1124.4|1124|1123.4|1123|39450
1641202800000|2022-01-03 09:40:00|1123.8|1123.4|1123.6|1123.2|1124.2|1123.8|1122.2|1122|39983
1641203100000|2022-01-03 09:45:00|1123.8|1123.4|1123.2|1123|1123.8|1123.4|1122.6|1122.2|11216
1641203400000|2022-01-03 09:50:00|1123.4|1122.8|1121.6|1121.2|1123.4|1123|1121.2|1121|27718
1641203700000|2022-01-03 09:55:00|1121.4|1121.4|1121|1120.6|1121.6|1121.4|1119.4|1119|66522
1641204000000|2022-01-03 10:00:00|1120.8|1120.4|1120.2|1119.8|1121|1120.8|1119.4|1119.2|43432
1641204300000|2022-01-03 10:05:00|1120|1119.6|1120.6|1120.2|1120.8|1120.4|1119.2|1118.8|58336
1641204600000|2022-01-03 10:10:00|1120.8|1120.4|1121.6|1121.2|1121.6|1121.2|1120|1119.6|23872
1641204900000|2022-01-03 10:15:00|1121.8|1121.4|1123|1122.6|1123|1122.8|1121.8|1121.4|19759
1641205200000|2022-01-03 10:20:00|1123.2|1122.8|1122.4|1122|1123.6|1123.2|1122.2|1121.8|25159
1641205500000|2022-01-03 10:25:00|1122.2|1121.8|1123|1122.6|1123.2|1122.8|1122.2|1121.8|4000
1641205800000|2022-01-03 10:30:00|1123.2|1122.8|1123.8|1123.6|1125|1124.8|1122.8|1122.6|128954
1641206100000|2022-01-03 10:35:00|1124|1123.4|1124.2|1123.8|1124.6|1124.2|1123.4|1123|17113
1641206400000|2022-01-03 10:40:00|1124|1124|1126.6|1126.4|1126.8|1126.4|1123.4|1123.2|65474
1641206700000|2022-01-03 10:45:00|1126.4|1126.2|1126.6|1126.4|1127|1126.8|1126|1125.8|58067
1641207000000|2022-01-03 10:50:00|1126.4|1126.2|1126.8|1126.4|1127|1126.8|1125.4|1125|76452
1641207300000|2022-01-03 10:55:00|1126.4|1126.2|1126|1125.6|1126.4|1126.2|1125.2|1125|57847
1641207600000|2022-01-03 11:00:00|1126.2|1125.8|1127.2|1126.8|1128.4|1128|1126|1125.6|116573
1641207900000|2022-01-03 11:05:00|1127|1126.6|1127|1126.6|1127.6|1127.2|1126.8|1126.6|39128
1641208200000|2022-01-03 11:10:00|1127.2|1126.8|1126.2|1125.8|1127.4|1127|1126.2|1125.8|30804
1641208500000|2022-01-03 11:15:00|1126.4|1126|1127.2|1126.8|1127.6|1127.2|1126.4|1125.8|14220
1641208800000|2022-01-03 11:20:00|1127.4|1127|1127.6|1127.2|1127.8|1127.4|1126.6|1126.4|10249
1641209100000|2022-01-03 11:25:00|1127.4|1127.4|1126.8|1126.4|1127.6|1127.4|1126.4|1126.2|9194
1641209400000|2022-01-03 11:30:00|1127|1126.6|1126.4|1126.2|1127.6|1127.4|1126.4|1126.2|41240
1641209700000|2022-01-03 11:35:00|1126.2|1126|1125.2|1125|1126.2|1126|1125|1124.8|10570
1641210000000|2022-01-03 11:40:00|1125|1124.8|1124.2|1123.8|1125|1124.8|1123.2|1122.8|27870
1641210300000|2022-01-03 11:45:00|1124.4|1124|1124.8|1124.4|1125.4|1125|1124.2|1123.8|35216
1641210600000|2022-01-03 11:50:00|1124.6|1124.2|1123|1122.6|1124.6|1124.2|1122.8|1122.4|10532
1641210900000|2022-01-03 11:55:00|1122.8|1122.4|1124.6|1124.2|1124.6|1124.4|1121.8|1121.6|50610
1641211200000|2022-01-03 12:00:00|1124.4|1124|1123.4|1123|1124.4|1124|1123|1122.4|24788
1641211500000|2022-01-03 12:05:00|1123.6|1123.2|1123.2|1122.8|1123.6|1123.4|1123|1122.8|4238
1641211800000|2022-01-03 12:10:00|1123.4|1123|1123.6|1123.2|1123.8|1123.6|1123|1122.8|16460
1641212100000|2022-01-03 12:15:00|1123.4|1123.4|1123.2|1122.8|1123.8|1123.4|1122.4|1122|6403
1641212400000|2022-01-03 12:20:00|1123.4|1123|1124.2|1123.8|1126.8|1126.6|1123|1122.6|95669
1641212700000|2022-01-03 12:25:00|1124|1123.6|1123.6|1123.2|1124.4|1124|1123.2|1122.8|12190
1641213000000|2022-01-03 12:30:00|1123.4|1123|1122.2|1122|1123.6|1123.2|1122.2|1121.8|10400
1641213300000|2022-01-03 12:35:00|1122.4|1121.8|1123.4|1123.2|1123.6|1123.4|1122.2|1121.8|34231
1641213600000|2022-01-03 12:40:00|1123.2|1123|1123.4|1123|1123.6|1123.2|1122.8|1122.4|25678
1641213900000|2022-01-03 12:45:00|1123.6|1123.2|1123.6|1123.2|1124|1123.6|1123|1122.6|17001
1641214200000|2022-01-03 12:50:00|1123.4|1123.4|1123.6|1123.2|1123.8|1123.6|1123.4|1123|3374
1641214500000|2022-01-03 12:55:00|1123.4|1123|1123.2|1123|1124|1123.8|1123|1122.6|11988
1641214800000|2022-01-03 13:00:00|1123.4|1122.8|1123.4|1123.2|1124|1123.6|1122.6|1122.4|43385
1641215100000|2022-01-03 13:05:00|1123.6|1123|1124|1123.6|1124|1123.8|1123.4|1123|12501
1641215400000|2022-01-03 13:10:00|1123.8|1123.8|1124|1123.6|1125|1124.6|1123.2|1123|30062
1641215700000|2022-01-03 13:15:00|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.2|1123|24102
1641216000000|2022-01-03 13:20:00|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.4|1123|9460
1641216300000|2022-01-03 13:25:00|1123.6|1123.6|1124.4|1124.2|1124.8|1124.4|1123.4|1123|35326
1641216600000|2022-01-03 13:30:00|1124.2|1124|1125.8|1125.4|1126.4|1126|1123.8|1123.6|40462
1641216900000|2022-01-03 13:35:00|1125.6|1125.2|1126.8|1126.6|1126.8|1126.6|1125.6|1125.2|13148
1641217200000|2022-01-03 13:40:00|1126.6|1126.4|1125.2|1124.8|1126.8|1126.6|1125.2|1124.8|40294
1641217500000|2022-01-03 13:45:00|1125.4|1125|1124.8|1124.4|1125.6|1125.4|1124.6|1124.4|28095
1641217800000|2022-01-03 13:50:00|1124.6|1124.2|1125.2|1125|1125.6|1125.4|1124.6|1124.2|14232
1641218100000|2022-01-03 13:55:00|1125.4|1125.2|1125|1124.6|1125.8|1125.6|1124.4|1124.2|15068
1641218400000|2022-01-03 14:00:00|1124.8|1124.4|1122.6|1122.2|1124.8|1124.4|1122.4|1122|73112
1641218700000|2022-01-03 14:05:00|1122.8|1122.4|1123.2|1122.8|1123.2|1123|1122.4|1122|30893
1641219000000|2022-01-03 14:10:00|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.2|1122.8|24572
1641219300000|2022-01-03 14:15:00|1124|1123.6|1124.8|1124.4|1125|1124.8|1123.4|1123.2|26557
1641219600000|2022-01-03 14:20:00|1124.6|1124.2|1123.2|1122.8|1124.6|1124.2|1123.2|1122.8|27928
1641219900000|2022-01-03 14:25:00|1123|1123|1122.6|1122.2|1123.4|1123|1121.6|1121.2|15058
1641220200000|2022-01-03 14:30:00|1122.8|1122.4|1126.2|1125.8|1126.8|1126.4|1122.6|1122.2|80701
1641220500000|2022-01-03 14:35:00|1126.4|1126|1130.6|1130.2|1130.6|1130.4|1126.2|1126|243438
1641220800000|2022-01-03 14:40:00|1130.4|1130|1131.8|1131.6|1133|1132.6|1130.2|1130|126883
1641221100000|2022-01-03 14:45:00|1132|1131.4|1127.6|1127|1132|1131.8|1126.8|1126.4|121335
1641221400000|2022-01-03 14:50:00|1127.4|1127.2|1131|1130.6|1132.2|1131.8|1126.2|1125.8|549579
1641221700000|2022-01-03 14:55:00|1130.8|1130.4|1132.6|1132.2|1133.4|1133|1130.2|1129.8|159836
1641222000000|2022-01-03 15:00:00|1132.8|1132.4|1133|1132.6|1133.4|1133.2|1131.2|1131|237343
1641222300000|2022-01-03 15:05:00|1133.2|1132.8|1133|1132.8|1133.4|1133.2|1131.8|1131.6|165515
1641222600000|2022-01-03 15:10:00|1133.2|1133|1134.8|1134.4|1135.4|1135|1132.6|1132.4|405599
1641222900000|2022-01-03 15:15:00|1135|1134.6|1134.2|1134|1135.6|1135.2|1134|1133.8|142488
1641223200000|2022-01-03 15:20:00|1134|1133.8|1135|1134.8|1135.4|1135.2|1133.6|1133.2|104497
1641223500000|2022-01-03 15:25:00|1134.8|1134.6|1135.2|1134.8|1135.6|1135.4|1134|1133.8|220621
1641223800000|2022-01-03 15:30:00|1135|1135|1135.4|1135|1136.6|1136.4|1134|1133.8|338297
1641224100000|2022-01-03 15:35:00|1135.2|1134.8|1136.6|1136.4|1137.8|1137.4|1135|1134.8|108395
1641224400000|2022-01-03 15:40:00|1136.8|1136.6|1135.8|1135.4|1137|1136.6|1135.4|1135.2|65912
1641224700000|2022-01-03 15:45:00|1135.6|1135.2|1135.8|1135.4|1136|1135.6|1134.6|1134.2|46162
1641225000000|2022-01-03 15:50:00|1135.6|1135.6|1135.4|1135.2|1135.8|1135.6|1134.8|1134.6|64609
1641225300000|2022-01-03 15:55:00|1135.6|1135.4|1136.6|1136.2|1137.2|1137|1135.4|1135.2|57985
1641225600000|2022-01-03 16:00:00|1136.4|1136|1137.6|1137.4|1138|1137.6|1136.2|1136|44336
1641225900000|2022-01-03 16:05:00|1137.8|1137.6|1135.6|1135.2|1137.8|1137.6|1135.4|1135.2|80343
1641226200000|2022-01-03 16:10:00|1135.4|1135|1134.2|1133.8|1135.8|1135.6|1133.4|1133|88622
1641226500000|2022-01-03 16:15:00|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1133.8|1133.6|56425
1641226800000|2022-01-03 16:20:00|1134.4|1134|1134.4|1134.2|1135.2|1135|1134.2|1134|79748
1641227100000|2022-01-03 16:25:00|1134.2|1134|1136.2|1135.6|1136.2|1136|1133.8|1133.6|108506
1641283200000|2022-01-04 08:00:00|1137.8|1137|1137|1136.2|1139.6|1138.6|1136.4|1136|234728
1641283500000|2022-01-04 08:05:00|1136.8|1136|1137.8|1137.4|1138.6|1138|1135|1134.6|100943
1641283800000|2022-01-04 08:10:00|1137.4|1137.2|1137.6|1137.4|1138.6|1138|1135.8|1135.4|42441
1641284100000|2022-01-04 08:15:00|1137.8|1137.6|1138|1137.4|1138.6|1138.2|1136.4|1136|115979
1641284400000|2022-01-04 08:20:00|1137.8|1137.6|1138|1137.8|1138.6|1138.2|1136.6|1136.4|133231
1641284700000|2022-01-04 08:25:00|1137.8|1137.6|1138.8|1138.4|1140|1139.8|1137.4|1137.2|68429
1641285000000|2022-01-04 08:30:00|1138.6|1138.2|1140|1139.8|1140.6|1140.2|1138.4|1138|260347
1641285300000|2022-01-04 08:35:00|1140.2|1140|1144.4|1144|1144.8|1144.4|1139.8|1139.6|558469
1641285600000|2022-01-04 08:40:00|1144.2|1143.8|1148.4|1148|1148.8|1148.4|1143.6|1143.2|215633
1641285900000|2022-01-04 08:45:00|1148.2|1148.2|1152.8|1152.4|1153|1152.8|1147.6|1147|375892
1641286200000|2022-01-04 08:50:00|1153|1152.6|1152|1151.8|1154.6|1154.4|1147|1145.8|480848
1641286500000|2022-01-04 08:55:00|1152.2|1152|1152.4|1152.2|1157|1156.6|1152.2|1152|210532
1641286800000|2022-01-04 09:00:00|1152.6|1152.4|1156.6|1156.2|1157.6|1157.2|1152.6|1152.4|198370
1641287100000|2022-01-04 09:05:00|1156.8|1156|1152.8|1152.4|1157.6|1157|1152.4|1151.8|106361
1641287400000|2022-01-04 09:10:00|1153|1152.6|1149.8|1149.6|1153.4|1153|1149|1148.6|110338
1641287700000|2022-01-04 09:15:00|1150|1149.4|1151.2|1150.6|1151.8|1151.4|1148.6|1148.2|214510
1641288000000|2022-01-04 09:20:00|1151|1150.4|1151.6|1151|1152.4|1151.8|1149|1148.6|67765
1641288300000|2022-01-04 09:25:00|1151.4|1151.2|1147.2|1146.8|1152|1151.6|1146.6|1146.4|62741
1641288600000|2022-01-04 09:30:00|1147|1146.6|1147.8|1147.4|1149|1148.6|1146.8|1146.4|75489
1641288900000|2022-01-04 09:35:00|1147.6|1147.2|1145.8|1145.4|1147.8|1147.4|1144.6|1144.2|98102
1641289200000|2022-01-04 09:40:00|1146|1145.2|1146.4|1145.8|1147.2|1146.6|1143.2|1142.8|66768
1641289500000|2022-01-04 09:45:00|1146.2|1145.6|1143.6|1143.2|1146.4|1145.8|1143|1142.6|32954
1641289800000|2022-01-04 09:50:00|1143.4|1143|1143.2|1143|1144.6|1144.2|1142.6|1142.4|88066
1641290100000|2022-01-04 09:55:00|1143.4|1142.8|1144.6|1144.2|1146|1145.6|1143.2|1142.8|37778
1641290400000|2022-01-04 10:00:00|1144.8|1144.4|1147.4|1146.8|1148.4|1148|1144.8|1144.4|86364
1641290700000|2022-01-04 10:05:00|1147.2|1146.6|1147|1146.6|1147.8|1147.4|1146.4|1146|31989
1641291000000|2022-01-04 10:10:00|1147.2|1146.8|1149|1148.6|1149.8|1149.4|1146.6|1146.2|72098
1641291300000|2022-01-04 10:15:00|1149.2|1148.8|1150|1149.6|1150|1149.6|1148.8|1148.6|40828
1641291600000|2022-01-04 10:20:00|1150.2|1149.8|1149.6|1149.2|1151|1150.6|1148.6|1148.4|137309
1641291900000|2022-01-04 10:25:00|1149.4|1149.4|1150.2|1150|1151|1150.6|1148.4|1148.2|96073
1641292200000|2022-01-04 10:30:00|1150|1149.8|1150|1149.8|1152|1151.6|1150|1149.8|122008
1641292500000|2022-01-04 10:35:00|1150.2|1150|1152.8|1152.4|1153|1152.8|1149.6|1149.4|124812
1641292800000|2022-01-04 10:40:00|1153|1152.6|1154.2|1153.8|1154.6|1154.2|1152.8|1152.6|112086
1641293100000|2022-01-04 10:45:00|1154.4|1154|1153|1152.6|1154.4|1154.2|1152.6|1152.4|83409
1641293400000|2022-01-04 10:50:00|1153.2|1152.8|1152|1151.6|1153.8|1153.4|1151.8|1151.6|50864
1641293700000|2022-01-04 10:55:00|1151.8|1151.2|1150.2|1149.8|1151.8|1151.6|1150|1149.8|105631
1641294000000|2022-01-04 11:00:00|1150.4|1150|1152.2|1151.8|1153|1152.8|1149.6|1149.2|50730
1641294300000|2022-01-04 11:05:00|1152|1152|1150.6|1150.2|1152|1152|1150.2|1150|8445
1641294600000|2022-01-04 11:10:00|1150.4|1150.4|1151.6|1151.2|1152|1151.6|1150.4|1150.2|8222
1641294900000|2022-01-04 11:15:00|1151.8|1151.4|1152.4|1152.2|1153.2|1153|1151|1150.8|120976
1641295200000|2022-01-04 11:20:00|1152.6|1152.4|1154|1153.6|1154.4|1154|1151.8|1151.4|76586
1641295500000|2022-01-04 11:25:00|1153.8|1153.8|1153.6|1153.4|1154.8|1154.4|1153.4|1153|14633
1641295800000|2022-01-04 11:30:00|1153.8|1153.6|1153.8|1153.4|1155.6|1155.4|1153.6|1153.2|67160
1641296100000|2022-01-04 11:35:00|1153.6|1153.2|1156.6|1156.2|1157|1156.6|1153.2|1152.8|58120
1641296400000|2022-01-04 11:40:00|1156.2|1156|1155.8|1155.4|1156.8|1156.4|1155|1154.8|49179
1641296700000|2022-01-04 11:45:00|1156|1155.6|1158.2|1157.8|1158.2|1157.8|1155.8|1155.4|68453
1641297000000|2022-01-04 11:50:00|1158.4|1158|1158.8|1158.4|1159.4|1159|1157|1156.6|114206
1641297300000|2022-01-04 11:55:00|1159|1158.6|1159|1158.6|1159.8|1159.6|1158.6|1158|51553
1641297600000|2022-01-04 12:00:00|1159.2|1158|1157.6|1157.2|1159.2|1159|1157.2|1156.8|44150
1641297900000|2022-01-04 12:05:00|1157.4|1157.4|1158.8|1158.4|1159|1158.8|1157.4|1157|64721
1641298200000|2022-01-04 12:10:00|1159|1158.6|1159.6|1159.2|1159.8|1159.6|1158.2|1157.8|58322
1641298500000|2022-01-04 12:15:00|1159.8|1159.4|1160.8|1160.4|1161.6|1161.2|1158.8|1158.2|155441
1641298800000|2022-01-04 12:20:00|1160.6|1160.2|1160|1159.8|1161.6|1161.4|1160|1159.6|77340
1641299100000|2022-01-04 12:25:00|1160.2|1160|1160|1159.6|1161.2|1160.8|1159.4|1159.2|87159
1641299400000|2022-01-04 12:30:00|1159.8|1159.4|1160.4|1160|1161.2|1160.8|1158.6|1158.4|75100
1641299700000|2022-01-04 12:35:00|1160.2|1159.8|1160.4|1160|1161.2|1160.8|1159.8|1159.6|29412
1641300000000|2022-01-04 12:40:00|1160.2|1159.8|1159.8|1159.4|1160.8|1160.4|1159.2|1158.8|42983
1641300300000|2022-01-04 12:45:00|1159.6|1159.2|1161.4|1161|1161.4|1161.2|1159.4|1159|41640
1641300600000|2022-01-04 12:50:00|1161.2|1161.2|1161.6|1161.2|1161.8|1161.6|1160.4|1160|43823
1641300900000|2022-01-04 12:55:00|1161.8|1161.4|1161.2|1161|1162|1161.8|1161|1160.8|86793
1641301200000|2022-01-04 13:00:00|1161.4|1160.8|1162.8|1162.4|1163|1162.8|1161.2|1160.8|94978
1641301500000|2022-01-04 13:05:00|1162.4|1162.2|1162.8|1162.4|1163.4|1163|1162.4|1162|35486
1641301800000|2022-01-04 13:10:00|1163|1162.6|1163|1162.6|1164|1163.8|1162|1161.8|85411
1641302100000|2022-01-04 13:15:00|1162.8|1162.4|1163.6|1163.2|1163.8|1163.2|1161.8|1161.4|56768
1641302400000|2022-01-04 13:20:00|1163.8|1163.4|1164.8|1164.6|1165.4|1165|1163.8|1163.4|74400
1641302700000|2022-01-04 13:25:00|1164.6|1164.4|1164.8|1164.6|1165|1164.8|1164|1163.6|110400
1641303000000|2022-01-04 13:30:00|1165|1164.4|1162.6|1162.2|1165|1164.4|1161.6|1161.4|39800
1641303300000|2022-01-04 13:35:00|1162.4|1162|1159.8|1159.6|1162.8|1162.4|1159.8|1159.4|26414
1641303600000|2022-01-04 13:40:00|1160|1159.8|1159.4|1159|1160.4|1160|1158.2|1157.8|106290
1641303900000|2022-01-04 13:45:00|1159.2|1158.8|1160.8|1160.4|1161.2|1160.8|1159.2|1158.8|53505
1641304200000|2022-01-04 13:50:00|1161.2|1160.6|1161.6|1161.2|1162.2|1162|1160.4|1160|49285
1641304500000|2022-01-04 13:55:00|1161.4|1161|1160.8|1160.4|1162|1161.6|1160.6|1160.4|32022
1641304800000|2022-01-04 14:00:00|1160.6|1160.2|1161.2|1160.8|1161.4|1161|1160.2|1159.8|44813
1641305100000|2022-01-04 14:05:00|1161.4|1161|1163.2|1162.8|1163.4|1163|1161|1160.6|76187
1641305400000|2022-01-04 14:10:00|1163|1163|1164.8|1164.4|1165|1164.6|1163|1162.8|81378
1641305700000|2022-01-04 14:15:00|1165|1164.6|1166.2|1165.8|1167|1166.4|1164.4|1164.2|76515
1641306000000|2022-01-04 14:20:00|1166.4|1166|1168|1167.8|1168|1167.8|1166.4|1166|94320
1641306300000|2022-01-04 14:25:00|1167.8|1167.6|1169.8|1169.4|1170|1169.8|1167.6|1167.2|230449
1641306600000|2022-01-04 14:30:00|1169.6|1169.6|1171|1170.4|1174.8|1174.4|1169.4|1169|370074
1641306900000|2022-01-04 14:35:00|1170.8|1170.6|1170.8|1170.4|1171.6|1171.2|1167|1166.8|248300
1641307200000|2022-01-04 14:40:00|1171|1170.6|1167.8|1167.2|1173|1172.6|1167.6|1167|120275
1641307500000|2022-01-04 14:45:00|1168|1167.4|1169.6|1169.2|1170.4|1170.2|1166.8|1166.4|99876
1641307800000|2022-01-04 14:50:00|1169.8|1169.4|1169.6|1169.2|1170.8|1170.2|1167.8|1167.4|125552
1641308100000|2022-01-04 14:55:00|1169.4|1169|1169.2|1168.2|1170|1169.6|1167.8|1167.4|65526
1641308400000|2022-01-04 15:00:00|1169|1168.6|1165.6|1165.4|1169.4|1169|1165.2|1164.8|261778
1641308700000|2022-01-04 15:05:00|1165.4|1165.2|1170.6|1170|1170.6|1170.2|1165.2|1164.8|87957
1641309000000|2022-01-04 15:10:00|1170.4|1169.8|1170.4|1170|1171|1170.8|1169.2|1168.8|82219
1641309300000|2022-01-04 15:15:00|1170.2|1169.8|1170.4|1170|1171|1170.6|1167.8|1167.4|53865
1641309600000|2022-01-04 15:20:00|1170.6|1170.2|1169.8|1169.4|1170.6|1170.4|1167.8|1167.6|118736
1641309900000|2022-01-04 15:25:00|1169.6|1169.2|1169.2|1168.8|1169.8|1169.4|1167|1166.8|115204
1641310200000|2022-01-04 15:30:00|1169|1168.6|1171.2|1171|1171.2|1171|1167.8|1167.4|195535
1641310500000|2022-01-04 15:35:00|1171|1170.8|1171.2|1171|1172|1171.6|1169.8|1169.4|76932
1641310800000|2022-01-04 15:40:00|1171.4|1171.2|1171.6|1171.2|1172.4|1172.2|1170.6|1170.2|73807
1641311100000|2022-01-04 15:45:00|1171.4|1171|1172.6|1172.4|1172.8|1172.6|1170.2|1169.8|63745
1641311400000|2022-01-04 15:50:00|1172.8|1172.6|1171.4|1171.2|1172.8|1172.6|1170.2|1169.8|97759
1641311700000|2022-01-04 15:55:00|1171.6|1171.4|1168.4|1168|1171.6|1171.4|1167|1166.6|183978
1641312000000|2022-01-04 16:00:00|1168.6|1168.2|1166.2|1165.8|1168.8|1168.2|1165|1164.6|240148
1641312300000|2022-01-04 16:05:00|1166.4|1166|1168.8|1168.6|1169.2|1169|1166.4|1166|113348
1641312600000|2022-01-04 16:10:00|1168.6|1168.4|1168.8|1168.4|1169.4|1169.2|1168.2|1167.8|112258
1641312900000|2022-01-04 16:15:00|1168.6|1168.6|1168.4|1168|1169.4|1169.2|1167.6|1167.2|74903
1641313200000|2022-01-04 16:20:00|1168.6|1168.2|1169.8|1169.6|1169.8|1169.6|1168.2|1167.8|154137
1641313500000|2022-01-04 16:25:00|1170|1169.4|1169.2|1168.8|1170|1169.4|1167.4|1167|128957
1641369600000|2022-01-05 08:00:00|1172.8|1171.6|1165.2|1164.2|1173.4|1173.2|1163.6|1163|179105
1641369900000|2022-01-05 08:05:00|1165.4|1164.4|1162.6|1162|1165.6|1165|1162.2|1161.8|199031
1641370200000|2022-01-05 08:10:00|1162.4|1161.8|1169.6|1169.2|1170.8|1170.2|1160.6|1160|109178
1641370500000|2022-01-05 08:15:00|1169.8|1169.4|1173|1172.6|1174.6|1174.2|1169.2|1168.8|131059
1641370800000|2022-01-05 08:20:00|1173.2|1172.8|1172.8|1172.2|1173.8|1173.2|1171.8|1171.4|61539
1641371100000|2022-01-05 08:25:00|1172.6|1172.4|1174.6|1174.2|1174.8|1174.4|1171.8|1171.6|78837
1641371400000|2022-01-05 08:30:00|1174.4|1174.4|1172|1171.8|1174.8|1174.6|1171.2|1171|153681
1641371700000|2022-01-05 08:35:00|1172.2|1172|1172.6|1172.2|1173.8|1173.4|1171.8|1171.4|56761
1641372000000|2022-01-05 08:40:00|1172.8|1172.4|1173.4|1173.2|1174|1173.8|1171.4|1171|256097
1641372300000|2022-01-05 08:45:00|1173.6|1173.4|1175|1174.6|1175.6|1175.4|1172.4|1172|172558
1641372600000|2022-01-05 08:50:00|1174.8|1174.8|1177.6|1177|1177.8|1177.6|1174.2|1174|52717
1641372900000|2022-01-05 08:55:00|1177.4|1177.2|1177.6|1177.2|1177.8|1177.6|1176|1175.4|24579
1641373200000|2022-01-05 09:00:00|1177.8|1177.4|1177|1176.8|1178.4|1178|1176|1175.6|50516
1641373500000|2022-01-05 09:05:00|1177.2|1176.6|1178.8|1178.4|1179|1178.6|1177|1176.4|26736
1641373800000|2022-01-05 09:10:00|1178.6|1178.2|1181|1180.6|1181.6|1181.2|1178.6|1178.2|279079
1641374100000|2022-01-05 09:15:00|1180.8|1180.4|1184.6|1184.2|1186|1185.8|1180|1179.6|377259
1641374400000|2022-01-05 09:20:00|1184.8|1184.4|1183|1182.6|1185.8|1185.4|1183|1182.6|187188
1641374700000|2022-01-05 09:25:00|1182.8|1182.4|1182.8|1182.4|1184.6|1184.2|1181.6|1181.4|82071
1641375000000|2022-01-05 09:30:00|1183|1182.6|1184.6|1184.2|1184.8|1184.6|1182.4|1182|19995
1641375300000|2022-01-05 09:35:00|1184.8|1184.4|1183.4|1182.8|1185|1184.8|1182.8|1182.6|57639
1641375600000|2022-01-05 09:40:00|1183.6|1183|1184.6|1184.2|1185.2|1184.8|1183.4|1183|76752
1641375900000|2022-01-05 09:45:00|1184.4|1184|1184|1183.6|1185.2|1184.8|1182.4|1182|82591
1641376200000|2022-01-05 09:50:00|1183.8|1183.8|1183.4|1183.2|1184.6|1184.2|1183|1182.8|37669
1641376500000|2022-01-05 09:55:00|1183.2|1183|1185|1184.6|1185.2|1185|1183.2|1182.8|48935
1641376800000|2022-01-05 10:00:00|1184.8|1184.8|1185.2|1184.8|1186.4|1186|1184.8|1184.6|48566
1641377100000|2022-01-05 10:05:00|1184.8|1184.6|1185|1184.6|1186.2|1186|1184.8|1184.6|55383
1641377400000|2022-01-05 10:10:00|1185.2|1184.8|1187.8|1187.4|1187.8|1187.4|1184.8|1184.6|56686
1641377700000|2022-01-05 10:15:00|1187.6|1187.2|1186.2|1185.8|1187.6|1187.4|1185.6|1185.4|96463
1641378000000|2022-01-05 10:20:00|1186|1185.6|1186.8|1186.4|1187.6|1187.4|1185.8|1185.4|35297
1641378300000|2022-01-05 10:25:00|1187|1186.6|1187.4|1187|1188|1187.8|1186.8|1186.6|78473
1641378600000|2022-01-05 10:30:00|1187.6|1187.2|1186.8|1186.4|1188|1187.8|1186|1185.6|58883
1641378900000|2022-01-05 10:35:00|1186.6|1186.2|1185.6|1185.4|1186.8|1186.6|1185|1184.8|62237
1641379200000|2022-01-05 10:40:00|1185.4|1185.2|1184.4|1184.2|1185.6|1185.4|1184.2|1183.8|27825
1641379500000|2022-01-05 10:45:00|1184.6|1184.4|1183.2|1183|1185.4|1185|1183|1182.6|32457
1641379800000|2022-01-05 10:50:00|1183|1182.8|1183|1182.6|1183.4|1183.2|1182.6|1182.2|25364
1641380100000|2022-01-05 10:55:00|1183.2|1182.8|1183.6|1183.4|1185|1184.8|1183|1182.6|42471
1641380400000|2022-01-05 11:00:00|1183.8|1183.6|1183.6|1183.4|1184.6|1184.2|1183.6|1183.2|41065
1641380700000|2022-01-05 11:05:00|1183.8|1183.2|1185.4|1185|1185.8|1185.4|1182|1181.6|83175
1641381000000|2022-01-05 11:10:00|1185.2|1185.2|1186.6|1186.4|1186.8|1186.4|1185|1184.6|44609
1641381300000|2022-01-05 11:15:00|1186.4|1186.2|1186.8|1186.6|1187.4|1187|1186|1185.6|27795
1641381600000|2022-01-05 11:20:00|1187|1186.8|1186.8|1186.4|1187.8|1187.4|1186.4|1186.2|15739
1641381900000|2022-01-05 11:25:00|1186.6|1186.2|1186|1185.6|1186.8|1186.2|1185.2|1185|11156
1641382200000|2022-01-05 11:30:00|1185.8|1185.4|1186.6|1186.2|1187.4|1187|1185.4|1185.2|40516
1641382500000|2022-01-05 11:35:00|1186.4|1186|1187.4|1187|1187.6|1187.2|1186.2|1186|19387
1641382800000|2022-01-05 11:40:00|1187.2|1186.8|1188|1187.6|1188|1187.8|1187|1186.6|24044
1641383100000|2022-01-05 11:45:00|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1187.4|1187|28642
1641383400000|2022-01-05 11:50:00|1188|1187.6|1188.6|1188.2|1189|1188.6|1187.4|1187|24103
1641383700000|2022-01-05 11:55:00|1188.4|1188|1188|1187.6|1188.6|1188.2|1187.6|1187.2|17282
1641384000000|2022-01-05 12:00:00|1187.8|1187.4|1188.2|1187.8|1189|1188.6|1187.4|1187|68822
1641384300000|2022-01-05 12:05:00|1188|1187.6|1187.2|1186.8|1188|1187.6|1186.8|1186.4|18452
1641384600000|2022-01-05 12:10:00|1187|1186.6|1187.2|1186.8|1187.6|1187.4|1186.6|1186.2|14834
1641384900000|2022-01-05 12:15:00|1187.4|1187|1189.8|1189.4|1190|1189.6|1187.2|1186.8|59414
1641385200000|2022-01-05 12:20:00|1189.6|1189.6|1187.8|1187.4|1189.8|1189.6|1187.8|1187.4|25025
1641385500000|2022-01-05 12:25:00|1188|1187.6|1189|1188.6|1189.4|1189.2|1187.8|1187.6|27538
1641385800000|2022-01-05 12:30:00|1189.2|1188.8|1188.8|1188.6|1189.2|1189|1188.2|1188|15206
1641386100000|2022-01-05 12:35:00|1189|1188.8|1190|1189.8|1190.6|1190.2|1189|1188.8|126746
1641386400000|2022-01-05 12:40:00|1189.8|1189.6|1192.2|1191.8|1192.2|1191.8|1189.8|1189.4|88383
1641386700000|2022-01-05 12:45:00|1192|1191.6|1191.4|1191|1192|1191.8|1190.2|1190|64150
1641387000000|2022-01-05 12:50:00|1191.2|1190.6|1191.6|1191.4|1192|1191.8|1191|1190.6|42877
1641387300000|2022-01-05 12:55:00|1191.4|1191.2|1190.8|1190.6|1192|1191.8|1190.6|1190.4|44816
1641387600000|2022-01-05 13:00:00|1191|1190.8|1189.6|1189.2|1191.4|1191|1188.8|1188.4|85484
1641387900000|2022-01-05 13:05:00|1189.8|1189.4|1192.8|1192.4|1193|1192.8|1189.4|1189|115245
1641388200000|2022-01-05 13:10:00|1193|1192.8|1192.4|1192|1193.2|1192.8|1191.8|1191.4|42118
1641388500000|2022-01-05 13:15:00|1192.6|1192.2|1193.2|1193|1194|1193.6|1192.2|1191.8|112928
1641388800000|2022-01-05 13:20:00|1193.4|1193.2|1194.6|1194.2|1195.2|1195|1193|1192.8|317418
1641389100000|2022-01-05 13:25:00|1194.4|1194.4|1194.8|1194.4|1195.4|1195.2|1194.2|1193.8|51099
1641389400000|2022-01-05 13:30:00|1195|1194.6|1195.4|1195|1195.6|1195.2|1194.4|1194.2|37575
1641389700000|2022-01-05 13:35:00|1195.2|1194.8|1194.4|1194|1196|1195.6|1194|1193.8|53779
1641390000000|2022-01-05 13:40:00|1194.2|1194.2|1192.8|1192.6|1194.8|1194.4|1192.8|1192.6|30847
1641390300000|2022-01-05 13:45:00|1193|1192.8|1192.8|1192.6|1193|1192.8|1192.4|1192|38748
1641390600000|2022-01-05 13:50:00|1192.6|1192.4|1191|1190.6|1192.8|1192.4|1190.2|1190|47784
1641390900000|2022-01-05 13:55:00|1191.2|1190.8|1190.6|1190.4|1192|1191.8|1190.4|1190.2|72632
1641391200000|2022-01-05 14:00:00|1190.4|1190.2|1189.6|1189.2|1191.2|1191|1189.2|1189|63001
1641391500000|2022-01-05 14:05:00|1189.8|1189.4|1190.8|1190.4|1190.8|1190.6|1189.4|1189.2|31948
1641391800000|2022-01-05 14:10:00|1190.6|1190.6|1191.6|1191.2|1192|1191.6|1190.4|1190|44354
1641392100000|2022-01-05 14:15:00|1191.4|1191|1190.4|1190|1191.4|1191|1188.8|1188.4|111863
1641392400000|2022-01-05 14:20:00|1190|1189.8|1189.4|1189|1190.4|1190|1188.4|1188.2|23052
1641392700000|2022-01-05 14:25:00|1189.6|1189.2|1187.8|1187.4|1189.6|1189.2|1187.6|1187.4|31693
1641393000000|2022-01-05 14:30:00|1188|1187.6|1188|1187.6|1190.8|1190.4|1187|1186.8|134683
1641393300000|2022-01-05 14:35:00|1188.2|1187.8|1187.2|1186.8|1189.8|1189.4|1186.6|1186.2|118393
1641393600000|2022-01-05 14:40:00|1187|1186.6|1185.8|1185.4|1188|1187.8|1184.4|1184|165622
1641393900000|2022-01-05 14:45:00|1186|1185.6|1184.4|1184|1186.8|1186.2|1183.4|1183.2|103427
1641394200000|2022-01-05 14:50:00|1184.2|1183.8|1183.2|1182.8|1185|1184.8|1182.8|1182.4|112630
1641394500000|2022-01-05 14:55:00|1183.4|1183|1184.2|1183.8|1185|1184.6|1182.2|1182|84577
1641394800000|2022-01-05 15:00:00|1184.4|1184|1184.2|1183.8|1186.8|1186.4|1183.6|1183.2|122497
1641395100000|2022-01-05 15:05:00|1184.4|1184|1187.6|1187.2|1187.8|1187.4|1183.6|1183.4|69509
1641395400000|2022-01-05 15:10:00|1187.4|1187|1186.2|1185.8|1188|1187.6|1185.8|1185.4|74836
1641395700000|2022-01-05 15:15:00|1186|1186|1185.6|1185.2|1186.4|1186.2|1184.8|1184.4|50593
1641396000000|2022-01-05 15:20:00|1185.4|1185|1186.8|1186.6|1187.8|1187.4|1185.2|1184.8|88903
1641396300000|2022-01-05 15:25:00|1186.6|1186.4|1189.4|1189|1189.4|1189|1186.6|1186.4|121510
1641396600000|2022-01-05 15:30:00|1189.6|1189.2|1191|1190.8|1191|1190.8|1189|1188.6|132321
1641396900000|2022-01-05 15:35:00|1190.8|1190.6|1190|1189.6|1191|1190.8|1189.2|1189|108860
1641397200000|2022-01-05 15:40:00|1190.2|1189.8|1191|1190.8|1191.4|1191.2|1189.6|1189.2|90719
1641397500000|2022-01-05 15:45:00|1191.2|1191|1192.4|1192|1193|1192.8|1190.8|1190.4|97320
1641397800000|2022-01-05 15:50:00|1192.2|1191.8|1191.4|1191.2|1192.4|1191.8|1191|1190.6|42369
1641398100000|2022-01-05 15:55:00|1191.6|1191|1192.4|1192|1192.8|1192.6|1191.4|1191|84598
1641398400000|2022-01-05 16:00:00|1192.2|1192.2|1192|1191.8|1192.8|1192.4|1191.6|1191.2|112236
1641398700000|2022-01-05 16:05:00|1192.2|1192|1189.8|1189.6|1192.2|1192|1189.4|1189|96684
1641399000000|2022-01-05 16:10:00|1189.6|1189.4|1190.4|1190.2|1190.6|1190.4|1188.2|1188|62019
1641399300000|2022-01-05 16:15:00|1190.2|1190|1189|1188.8|1190.4|1190.2|1188.4|1188|57975
1641399600000|2022-01-05 16:20:00|1189.2|1189|1188.8|1188.6|1189.4|1189|1188.2|1188|107527
1641399900000|2022-01-05 16:25:00|1188.6|1188.4|1186|1185.6|1188.8|1188.6|1186|1185.6|106731
1641456000000|2022-01-06 08:00:00|1174|1172.6|1175|1174.2|1177.4|1176.4|1171.6|1170|177998
1641456300000|2022-01-06 08:05:00|1175.2|1174.4|1183.8|1183.4|1184|1183.4|1175.2|1174.4|182968
1641456600000|2022-01-06 08:10:00|1184|1183.6|1183.4|1183|1184.6|1184|1181.4|1180.8|145940
1641456900000|2022-01-06 08:15:00|1183.2|1182.8|1184.6|1184.2|1185|1184.6|1182.6|1182|105462
1641457200000|2022-01-06 08:20:00|1184.4|1184|1181.8|1181.4|1185.4|1185|1181.2|1180.8|163543
1641457500000|2022-01-06 08:25:00|1181.6|1181.2|1186.4|1185.8|1186.6|1186.2|1181.6|1181.2|101926
1641457800000|2022-01-06 08:30:00|1186.2|1185.6|1185.4|1185|1187.2|1186.8|1184.4|1184|117238
1641458100000|2022-01-06 08:35:00|1185.2|1184.8|1186.2|1185.8|1186.8|1186.4|1182|1181.6|144170
1641458400000|2022-01-06 08:40:00|1186|1185.6|1185.8|1185.4|1187.4|1187.2|1185.4|1185|95297
1641458700000|2022-01-06 08:45:00|1185.6|1185.2|1187|1186.6|1188.6|1188.2|1185.2|1185|154168
1641459000000|2022-01-06 08:50:00|1186.8|1186.8|1188.8|1188.4|1189|1188.6|1185.8|1185.6|85014
1641459300000|2022-01-06 08:55:00|1188.6|1188.2|1190.8|1190.4|1192.4|1192|1188|1187.8|298222
1641459600000|2022-01-06 09:00:00|1191|1190.6|1190.8|1190.4|1191.6|1191.2|1189.4|1189|53707
1641459900000|2022-01-06 09:05:00|1191|1190.6|1192.6|1192.2|1193|1192.8|1190.8|1190.4|103399
1641460200000|2022-01-06 09:10:00|1192.8|1192.4|1193.6|1193.2|1194|1193.8|1192.2|1192|27819
1641460500000|2022-01-06 09:15:00|1193.8|1193.4|1193.6|1193.2|1195.6|1195.2|1193|1192.6|323730
1641460800000|2022-01-06 09:20:00|1193.4|1193|1195|1194.6|1195|1194.6|1192.4|1192|118378
1641461100000|2022-01-06 09:25:00|1195.2|1194.8|1196.2|1195.8|1196.4|1196|1194.2|1194|48306
1641461400000|2022-01-06 09:30:00|1196.4|1196|1197|1196.6|1197|1196.8|1195|1194.8|200225
1641461700000|2022-01-06 09:35:00|1196.8|1196.4|1197.4|1197.2|1198|1197.6|1196.2|1196|98865
1641462000000|2022-01-06 09:40:00|1197.6|1197.4|1198.8|1198.4|1198.8|1198.4|1196.2|1196|129872
1641462300000|2022-01-06 09:45:00|1198.6|1198.2|1197.6|1197.2|1199|1198.8|1196.8|1196.4|58050
1641462600000|2022-01-06 09:50:00|1197.4|1197.4|1199.6|1199.4|1199.8|1199.4|1197|1196.6|128941
1641462900000|2022-01-06 09:55:00|1199.8|1199.6|1199.8|1199.6|1200|1199.8|1198.8|1198.4|132531
1641463200000|2022-01-06 10:00:00|1200|1199.8|1199.2|1199|1202|1201.6|1199|1198.8|511140
1641463500000|2022-01-06 10:05:00|1199|1198.8|1204.4|1204.2|1204.4|1204.2|1199|1198.6|142901
1641463800000|2022-01-06 10:10:00|1204.6|1204|1204.4|1204|1204.6|1204.2|1202.4|1202|96347
1641464100000|2022-01-06 10:15:00|1204.6|1204.2|1208.2|1208|1208.6|1208.2|1204.6|1204.2|173341
1641464400000|2022-01-06 10:20:00|1208.4|1208.2|1212|1211.6|1212.6|1212.2|1208.2|1208|418881
1641464700000|2022-01-06 10:25:00|1211.8|1211.4|1213.2|1212.8|1213.2|1213|1210.6|1210.2|229195
1641465000000|2022-01-06 10:30:00|1213|1212.6|1214.8|1214.4|1214.8|1214.4|1212.6|1212.4|151683
1641465300000|2022-01-06 10:35:00|1214.6|1214.6|1218.6|1218.2|1218.8|1218.2|1214.2|1213.8|367087
1641465600000|2022-01-06 10:40:00|1218.8|1218.4|1218.6|1218.4|1219.2|1218.8|1217.8|1217.4|204622
1641465900000|2022-01-06 10:45:00|1218.8|1218.6|1221|1220.4|1223|1222.8|1218.8|1218.4|476091
1641466200000|2022-01-06 10:50:00|1220.8|1220.2|1221.4|1221|1222.8|1222.6|1219.6|1219.2|191303
1641466500000|2022-01-06 10:55:00|1221.2|1220.8|1222.8|1222.6|1222.8|1222.6|1221|1220.6|79282
1641466800000|2022-01-06 11:00:00|1223.2|1222.8|1221.8|1221.2|1225.4|1225|1221.6|1221.2|140671
1641467100000|2022-01-06 11:05:00|1222|1221.4|1220|1219.8|1222.2|1221.6|1219.8|1219.4|171940
1641467400000|2022-01-06 11:10:00|1219.8|1219.6|1221.6|1221.2|1221.8|1221.6|1219.6|1219.4|96157
1641467700000|2022-01-06 11:15:00|1221.4|1221.4|1223.2|1222.8|1223.6|1223.4|1221.2|1220.8|166433
1641468000000|2022-01-06 11:20:00|1223|1222.6|1222.2|1221.6|1224.2|1223.8|1221.8|1221.4|63164
1641468300000|2022-01-06 11:25:00|1222|1221.4|1221.2|1220.8|1223.6|1223.2|1221|1220.6|37718
1641468600000|2022-01-06 11:30:00|1221|1221|1219.4|1219.2|1221.2|1221|1218.4|1218|73883
1641468900000|2022-01-06 11:35:00|1219.2|1219|1219.2|1218.8|1220.8|1220.4|1218.4|1218.2|70982
1641469200000|2022-01-06 11:40:00|1219.4|1219|1219.2|1218.8|1219.8|1219.6|1218.6|1218.2|36644
1641469500000|2022-01-06 11:45:00|1219.4|1219|1219|1218.6|1221|1220.6|1218.6|1218.2|46975
1641469800000|2022-01-06 11:50:00|1219.2|1218.8|1220.6|1220.2|1221.6|1221.2|1218.6|1218.4|168842
1641470100000|2022-01-06 11:55:00|1220.8|1220.4|1220.6|1220.2|1221|1220.6|1220|1219.4|85001
1641470400000|2022-01-06 12:00:00|1220.4|1220|1220.6|1220.2|1221.6|1221.4|1220.2|1220|51782
1641470700000|2022-01-06 12:05:00|1220.4|1220|1220.6|1220.2|1221.2|1221|1219|1218.8|95947
1641471000000|2022-01-06 12:10:00|1220|1220.4|1221|1220.8|1221.4|1221.2|1220|1219.8|43690
1641471300000|2022-01-06 12:15:00|1221.2|1221|1221|1220.6|1222.6|1222.4|1220.8|1220.6|53815
1641471600000|2022-01-06 12:20:00|1221.2|1220.8|1221.4|1221|1223|1222.8|1221|1220.6|51744
1641471900000|2022-01-06 12:25:00|1221.6|1221.2|1220|1219.6|1221.6|1221.4|1219.6|1219.2|124209
1641472200000|2022-01-06 12:30:00|1220.2|1219.8|1224.4|1224.2|1224.4|1224.2|1220|1219.6|72523
1641472500000|2022-01-06 12:35:00|1224.2|1224|1224.4|1224|1225.4|1225|1224|1223.8|68485
1641472800000|2022-01-06 12:40:00|1224.2|1224.2|1223.6|1223.2|1224.6|1224.4|1222.4|1222.2|29075
1641473100000|2022-01-06 12:45:00|1223.4|1223|1223.2|1223|1223.6|1223.2|1221.2|1221|77206
1641473400000|2022-01-06 12:50:00|1223.4|1223.2|1223.6|1223.4|1224.4|1224|1222.8|1222.4|42061
1641473700000|2022-01-06 12:55:00|1223.8|1223.2|1223.8|1223.4|1224.2|1223.8|1222.2|1222|44511
1641474000000|2022-01-06 13:00:00|1223.6|1223.2|1221.2|1220.8|1224.2|1223.8|1221|1220.8|80078
1641474300000|2022-01-06 13:05:00|1221.4|1220.6|1222|1221.6|1222.4|1222|1221.2|1220.6|49148
1641474600000|2022-01-06 13:10:00|1221.6|1221.4|1218.4|1218|1221.8|1221.4|1218.2|1218|200136
1641474900000|2022-01-06 13:15:00|1218.6|1218.2|1220.6|1220.2|1220.6|1220.4|1218.2|1218|69079
1641475200000|2022-01-06 13:20:00|1220.4|1220.4|1217.8|1217.4|1220.6|1220.4|1217.4|1217|99477
1641475500000|2022-01-06 13:25:00|1218|1217.6|1220.4|1220|1221.2|1220.6|1217.8|1217.4|75722
1641475800000|2022-01-06 13:30:00|1220.2|1219.6|1218.6|1218.2|1220.4|1220|1218.2|1218|79620
1641476100000|2022-01-06 13:35:00|1218.4|1218|1218|1217.8|1218.4|1218.2|1217.2|1217|56901
1641476400000|2022-01-06 13:40:00|1218.2|1218|1218.4|1218.2|1219.2|1218.8|1217.6|1217.4|86606
1641476700000|2022-01-06 13:45:00|1218.2|1218|1219|1218.6|1219.2|1218.8|1217.4|1217|117444
1641477000000|2022-01-06 13:50:00|1219.2|1218.8|1215|1214.6|1219.4|1219.2|1213.6|1213.4|206033
1641477300000|2022-01-06 13:55:00|1215.2|1214.8|1214.6|1214.4|1215.2|1215|1213.2|1212.8|74600
1641477600000|2022-01-06 14:00:00|1214.4|1214.2|1220.4|1220|1220.4|1220|1214.2|1214|120954
1641477900000|2022-01-06 14:05:00|1220.2|1220.2|1218.4|1218|1221|1220.6|1218|1217.8|95070
1641478200000|2022-01-06 14:10:00|1218.6|1218.2|1219.4|1219|1219.6|1219.2|1217.6|1217.2|42090
1641478500000|2022-01-06 14:15:00|1219.2|1218.8|1220|1219.6|1220.6|1220.4|1218.6|1218.2|95719
1641478800000|2022-01-06 14:20:00|1219.8|1219.4|1218.8|1218.4|1220|1219.6|1218.4|1218.2|45476
1641479100000|2022-01-06 14:25:00|1218.6|1218.2|1217.8|1217.4|1219.6|1219.2|1216.8|1216.4|78325
1641479400000|2022-01-06 14:30:00|1217.6|1217.6|1212.8|1212.4|1223.4|1223|1210.6|1210.2|595742
1641479700000|2022-01-06 14:35:00|1213|1212.6|1216|1215.6|1217.4|1217|1208.4|1208|196388
1641480000000|2022-01-06 14:40:00|1215.8|1215.4|1216.4|1215.8|1217.6|1217|1215|1214.6|76758
1641480300000|2022-01-06 14:45:00|1216.2|1216|1212.6|1212.2|1216.6|1216.2|1210.4|1210|81681
1641480600000|2022-01-06 14:50:00|1212.4|1212.4|1210.6|1210.2|1213|1212.6|1210|1209.8|172858
1641480900000|2022-01-06 14:55:00|1210.8|1210.4|1209.2|1208.8|1211.4|1211|1208|1207.4|125600
1641481200000|2022-01-06 15:00:00|1209|1208.6|1210.6|1210|1213.4|1213|1208.4|1208|113696
1641481500000|2022-01-06 15:05:00|1210.4|1210.2|1209.4|1209|1210.6|1210.2|1207.4|1207|124446
1641481800000|2022-01-06 15:10:00|1209.2|1208.8|1208.2|1207.8|1210|1209.8|1207|1206.4|61700
1641482100000|2022-01-06 15:15:00|1208|1207.6|1204.4|1204|1208.6|1208.2|1204.2|1204|80090
1641482400000|2022-01-06 15:20:00|1204.6|1204.4|1209.8|1209.4|1210|1209.8|1204.4|1204.2|95793
1641482700000|2022-01-06 15:25:00|1210|1209.6|1207.4|1207|1212.4|1212|1207.2|1206.8|89226
1641483000000|2022-01-06 15:30:00|1207.2|1206.8|1211|1210.6|1212.2|1211.8|1207.2|1206.8|75647
1641483300000|2022-01-06 15:35:00|1210.8|1210.4|1211.8|1211.4|1211.8|1211.4|1209.2|1208.8|78983
1641483600000|2022-01-06 15:40:00|1212|1211.6|1211.2|1210.8|1212|1211.6|1210|1209.6|51515
1641483900000|2022-01-06 15:45:00|1211.4|1211|1212.6|1212.2|1212.6|1212.4|1209.8|1209.6|39024
1641484200000|2022-01-06 15:50:00|1212.4|1212|1213|1212.6|1213|1212.8|1211|1210.6|35200
1641484500000|2022-01-06 15:55:00|1213.2|1212.8|1216.6|1216.2|1217|1216.6|1212.8|1212.6|121919
1641484800000|2022-01-06 16:00:00|1216.4|1216.4|1216.6|1216.4|1217|1216.6|1214.4|1214.2|166399
1641485100000|2022-01-06 16:05:00|1216.8|1216.6|1217.6|1217.2|1218.6|1218.2|1216.2|1215.8|96461
1641485400000|2022-01-06 16:10:00|1217.4|1217|1217.6|1217.2|1218|1217.6|1215.6|1215.4|95657
1641485700000|2022-01-06 16:15:00|1217.8|1217.4|1217.2|1217|1217.8|1217.6|1216.6|1216.2|55739
1641486000000|2022-01-06 16:20:00|1217|1216.8|1217.4|1217.2|1218.8|1218.6|1216.8|1216.4|196984
1641486300000|2022-01-06 16:25:00|1217.2|1217|1215.2|1214.8|1217.6|1217.4|1215|1214.6|146684
1641542400000|2022-01-07 08:00:00|1233.8|1233|1235|1234.2|1240|1238.8|1232.4|1231.4|521604
1641542700000|2022-01-07 08:05:00|1235.6|1234|1239|1238.2|1241|1240.4|1234.6|1234|467713
1641543000000|2022-01-07 08:10:00|1238.8|1238.4|1240|1239.6|1241|1240.8|1237.4|1236.8|160456
1641543300000|2022-01-07 08:15:00|1239.8|1239.4|1247.4|1247|1247.6|1247.2|1238|1237.4|315884
1641543600000|2022-01-07 08:20:00|1247.6|1247.2|1247.2|1246.8|1248.6|1248|1243|1242.6|195943
1641543900000|2022-01-07 08:25:00|1247|1247|1244.6|1244.2|1247.4|1247|1243.2|1242.6|72966
1641544200000|2022-01-07 08:30:00|1244.4|1243.8|1243.4|1243.2|1244.4|1243.8|1240.4|1240|316811
1641544500000|2022-01-07 08:35:00|1243.2|1243|1243.6|1243.2|1243.8|1243.4|1240|1239.8|151595
1641544800000|2022-01-07 08:40:00|1243.8|1243|1241.4|1240.8|1244|1243.8|1241|1240.6|70056
1641545100000|2022-01-07 08:45:00|1241.6|1241|1232.8|1232.4|1242.2|1241.8|1232.4|1232|121572
1641545400000|2022-01-07 08:50:00|1233|1232.6|1238.2|1237.8|1238.6|1238|1233|1232.4|99735
1641545700000|2022-01-07 08:55:00|1238|1238|1238.4|1238|1239.4|1239.2|1237.2|1236.8|160186
1641546000000|2022-01-07 09:00:00|1238.2|1238.2|1238|1237.6|1238.8|1238.6|1236|1235.4|67353
1641546300000|2022-01-07 09:05:00|1237.8|1237.4|1237.6|1237|1238|1237.6|1234|1233.6|117999
1641546600000|2022-01-07 09:10:00|1237.4|1237.2|1234.6|1234.2|1238|1237.8|1234.2|1234|145690
1641546900000|2022-01-07 09:15:00|1234.8|1234|1225.8|1225.2|1235.2|1235|1225.2|1225|360052
1641547200000|2022-01-07 09:20:00|1225.6|1225.4|1225|1224.8|1225.8|1225.4|1220|1219.4|290214
1641547500000|2022-01-07 09:25:00|1225.2|1225|1220.4|1220|1225.8|1225.2|1220.2|1220|141491
1641547800000|2022-01-07 09:30:00|1220.6|1220.2|1219.6|1219.2|1221.8|1221.4|1219|1218.8|202018
1641548100000|2022-01-07 09:35:00|1219.4|1219|1220.4|1220|1222|1221.6|1218.4|1218.2|250883
1641548400000|2022-01-07 09:40:00|1220.6|1220.2|1218|1217.6|1221.2|1220.8|1216.8|1216.4|97128
1641548700000|2022-01-07 09:45:00|1218.2|1217.8|1217.4|1217|1220|1219.6|1216.4|1215.8|185783
1641549000000|2022-01-07 09:50:00|1217.6|1216.8|1219.2|1218.8|1219.4|1219|1217.2|1216.8|83247
1641549300000|2022-01-07 09:55:00|1219.4|1219|1213|1212.8|1219.4|1219.2|1212.8|1212.6|68325
1641549600000|2022-01-07 10:00:00|1212.8|1212.6|1215.8|1215.4|1216.4|1216|1212.8|1212.2|82622
1641549900000|2022-01-07 10:05:00|1215.6|1215.2|1216|1215.4|1217.2|1216.8|1215|1214.6|81105
1641550200000|2022-01-07 10:10:00|1215.8|1215.6|1220|1219.6|1220.2|1220|1215.6|1215.4|150720
1641550500000|2022-01-07 10:15:00|1219.8|1219.4|1217.2|1216.6|1220.8|1220.4|1216.8|1216.2|160434
1641550800000|2022-01-07 10:20:00|1217.4|1216.8|1220.8|1220.4|1221.6|1221.2|1217.4|1216.8|70001
1641551100000|2022-01-07 10:25:00|1221|1220.6|1224.8|1224.4|1225|1224.6|1220.8|1220.6|100474
1641551400000|2022-01-07 10:30:00|1225|1224.6|1224.4|1224|1226.4|1226|1224.2|1223.8|88814
1641551700000|2022-01-07 10:35:00|1224.6|1223.8|1225.2|1224.8|1225.4|1225.2|1223.6|1223.4|56269
1641552000000|2022-01-07 10:40:00|1225|1225|1228.6|1228.2|1229|1228.8|1224.8|1224.6|110668
1641552300000|2022-01-07 10:45:00|1228.4|1228.4|1228.2|1227.8|1229|1228.6|1227|1226.8|62230
1641552600000|2022-01-07 10:50:00|1228.4|1228|1227|1226.6|1229.2|1229|1226.6|1226.4|101209
1641552900000|2022-01-07 10:55:00|1226.8|1226.4|1226.4|1226|1227|1226.8|1225.2|1224.8|57738
1641553200000|2022-01-07 11:00:00|1226.6|1226.2|1226.4|1226.2|1227.6|1227.4|1225.6|1225.2|49069
1641553500000|2022-01-07 11:05:00|1226.6|1226|1229.2|1229|1229.4|1229|1226.4|1226|49820
1641553800000|2022-01-07 11:10:00|1229|1228.8|1229|1228.6|1229.8|1229.6|1228|1227.8|43520
1641554100000|2022-01-07 11:15:00|1229.2|1228.8|1229.4|1229|1229.8|1229.6|1228.6|1228.4|24124
1641554400000|2022-01-07 11:20:00|1229.6|1229.2|1231|1230.6|1231|1230.8|1229.4|1229|107237
1641554700000|2022-01-07 11:25:00|1230.8|1230.8|1230.4|1230|1232|1231.8|1230|1229.8|46476
1641555000000|2022-01-07 11:30:00|1230.2|1229.8|1232.4|1232|1232.4|1232.2|1229.8|1229.4|40950
1641555300000|2022-01-07 11:35:00|1232.2|1231.8|1231|1230.6|1232.2|1232|1229.2|1228.8|38977
1641555600000|2022-01-07 11:40:00|1230.8|1230.4|1230|1229.6|1231.2|1230.8|1229.6|1229.2|33846
1641555900000|2022-01-07 11:45:00|1230.2|1229.8|1231|1230.6|1231.4|1231|1230.2|1229.6|46097
1641556200000|2022-01-07 11:50:00|1230.8|1230.4|1229.4|1229|1230.8|1230.6|1228.6|1228.4|79876
1641556500000|2022-01-07 11:55:00|1229.2|1228.8|1228.6|1228|1231|1230.8|1228.4|1228|50716
1641556800000|2022-01-07 12:00:00|1228.4|1229|1229|1228.6|1230.2|1229.8|1228.4|1228.2|49348
1641557100000|2022-01-07 12:05:00|1229.2|1228.8|1228.4|1228|1229.6|1229.2|1227.8|1227.6|66887
1641557400000|2022-01-07 12:10:00|1228.2|1227.8|1226.6|1226.2|1228.6|1228.4|1226.6|1226.2|35725
1641557700000|2022-01-07 12:15:00|1226.8|1226.4|1228.6|1228.2|1228.6|1228.2|1226.8|1226.4|22139
1641558000000|2022-01-07 12:20:00|1228.4|1228|1226.6|1226.2|1228.6|1228.2|1226.4|1225.8|59046
1641558300000|2022-01-07 12:25:00|1226.4|1226.4|1225.8|1225.4|1226.6|1226.4|1225|1224.6|32128
1641558600000|2022-01-07 12:30:00|1225.6|1225.2|1225.6|1225.2|1226.8|1226.4|1225.4|1225.2|34790
1641558900000|2022-01-07 12:35:00|1225.4|1225.4|1226|1225.6|1226.2|1225.8|1224.2|1223.8|41148
1641559200000|2022-01-07 12:40:00|1225.8|1225.4|1224|1223.6|1226.2|1225.8|1224|1223.4|81421
1641559500000|2022-01-07 12:45:00|1224.2|1223.8|1225|1224.6|1225.4|1225.2|1224.2|1223.8|20390
1641559800000|2022-01-07 12:50:00|1224.8|1224.4|1225|1224.6|1225.4|1225.2|1224.4|1224|64826
1641560100000|2022-01-07 12:55:00|1224.8|1224.4|1228|1227.6|1228|1227.6|1224.8|1224.4|44429
1641560400000|2022-01-07 13:00:00|1227.8|1227.4|1226.4|1226|1228|1227.8|1225.8|1225.4|24371
1641560700000|2022-01-07 13:05:00|1226.6|1226.2|1224.4|1224|1226.6|1226.2|1224.2|1223.8|25804
1641561000000|2022-01-07 13:10:00|1224.6|1224.2|1223.8|1223.4|1225.2|1225|1223.4|1223|33719
1641561300000|2022-01-07 13:15:00|1224|1223.6|1224|1223.6|1224.2|1224|1223|1222.6|25836
1641561600000|2022-01-07 13:20:00|1224.2|1223.8|1224.2|1224|1225|1224.6|1224|1223.6|56115
1641561900000|2022-01-07 13:25:00|1224.4|1224.2|1224|1223.6|1225.6|1225.2|1223.4|1223.2|67895
1641562200000|2022-01-07 13:30:00|1224.6|1223.8|1226.4|1226|1226.6|1226.4|1220.4|1220|233930
1641562500000|2022-01-07 13:35:00|1226.6|1226.2|1229.8|1229.4|1230.8|1230.4|1226.6|1226.2|134534
1641562800000|2022-01-07 13:40:00|1229.6|1229.2|1230|1229.4|1231.6|1231.2|1227.8|1227.4|85509
1641563100000|2022-01-07 13:45:00|1229.8|1229.6|1230.6|1230.2|1230.8|1230.4|1228.8|1228.2|22730
1641563400000|2022-01-07 13:50:00|1230.4|1230|1229.8|1229.4|1230.8|1230.4|1229|1228.6|48943
1641563700000|2022-01-07 13:55:00|1230|1229.6|1232.6|1232.2|1232.6|1232.2|1229.8|1229.4|41827
1641564000000|2022-01-07 14:00:00|1232.8|1232.4|1234.6|1234.2|1235|1234.6|1232|1231.8|79839
1641564300000|2022-01-07 14:05:00|1234.4|1234|1237.2|1236.8|1238|1237.8|1234.4|1234|183773
1641564600000|2022-01-07 14:10:00|1237.4|1237|1235.8|1235.2|1238.8|1238.4|1235.6|1235|63757
1641564900000|2022-01-07 14:15:00|1236|1235.4|1234.2|1233.8|1236|1235.6|1233.4|1233|48596
1641565200000|2022-01-07 14:20:00|1234.4|1234|1234|1233.6|1234.4|1234.2|1232.2|1231.8|101923
1641565500000|2022-01-07 14:25:00|1233.8|1233.4|1233.8|1233.4|1234.8|1234.4|1233.4|1233|37238
1641565800000|2022-01-07 14:30:00|1234|1233.6|1232.4|1231.8|1234.8|1234.6|1231.2|1231|78586
1641566100000|2022-01-07 14:35:00|1232.2|1232|1236.4|1236|1236.6|1236|1232.2|1231.8|128926
1641566400000|2022-01-07 14:40:00|1236.6|1236.2|1236.8|1236.4|1238|1237.6|1234.6|1234.2|129564
1641566700000|2022-01-07 14:45:00|1236.6|1236.2|1236|1235.6|1237.2|1237|1234.6|1234.4|115389
1641567000000|2022-01-07 14:50:00|1236.2|1235.8|1237.4|1237|1238.2|1238|1236|1235.8|62904
1641567300000|2022-01-07 14:55:00|1237.2|1236.8|1238|1237.6|1238|1237.8|1236.8|1236.6|34377
1641567600000|2022-01-07 15:00:00|1238.2|1237.8|1239.2|1239|1240.2|1239.8|1236.8|1236.6|155465
1641567900000|2022-01-07 15:05:00|1239.4|1238.8|1237.6|1237.4|1239.8|1239.4|1237.2|1237|60243
1641568200000|2022-01-07 15:10:00|1237.4|1237.2|1239.6|1239.2|1240.2|1240|1236|1235.6|129212
1641568500000|2022-01-07 15:15:00|1239.4|1239|1238.6|1238.4|1240|1239.6|1238.2|1238|101622
1641568800000|2022-01-07 15:20:00|1238.4|1238.2|1238|1237.6|1238.6|1238.2|1235.8|1235.6|107620
1641569100000|2022-01-07 15:25:00|1237.8|1237.4|1239.8|1239.6|1240.6|1240.2|1237.8|1237.4|134729
1641569400000|2022-01-07 15:30:00|1239.6|1239.4|1239.6|1239.4|1240.8|1240.4|1239|1238.6|95533
1641569700000|2022-01-07 15:35:00|1239.4|1239.2|1239|1238.6|1241.4|1241.2|1238.8|1238.6|101493
1641570000000|2022-01-07 15:40:00|1238.8|1238.8|1239.2|1239|1239.8|1239.6|1238.2|1237.8|91363
1641570300000|2022-01-07 15:45:00|1239.4|1238.8|1237.6|1237.2|1239.8|1239.2|1237|1236.6|106236
1641570600000|2022-01-07 15:50:00|1237.4|1237.4|1234.2|1233.8|1238.2|1237.8|1234|1233.6|168626
1641570900000|2022-01-07 15:55:00|1234.4|1233.6|1238.4|1238|1238.4|1238.2|1233.2|1233|109627
1641571200000|2022-01-07 16:00:00|1238.2|1237.8|1236.4|1236.2|1239|1238.8|1235.8|1235.4|111745
1641571500000|2022-01-07 16:05:00|1236.2|1236|1237.8|1237.4|1238.2|1237.8|1235.6|1235.4|62272
1641571800000|2022-01-07 16:10:00|1237.6|1237.2|1238|1237.6|1238.4|1238.2|1236.8|1236.4|158788
1641572100000|2022-01-07 16:15:00|1237.8|1237.4|1236.2|1236|1238|1237.6|1235|1234.6|94003
1641572400000|2022-01-07 16:20:00|1236.4|1236.2|1236.4|1236.2|1237.4|1237|1235.4|1235.2|90557
1641572700000|2022-01-07 16:25:00|1236.6|1236|1235.2|1234.8|1236.6|1236.2|1234.4|1234|121965
1641801600000|2022-01-10 08:00:00|1246|1245|1248|1247|1249.6|1249|1244.2|1243.8|256633
1641801900000|2022-01-10 08:05:00|1247.8|1247.2|1249.8|1249.2|1252|1251.8|1245.6|1244.8|637651
1641802200000|2022-01-10 08:10:00|1249.6|1249.4|1254.8|1254.4|1255.4|1254.8|1247.4|1247|187427
1641802500000|2022-01-10 08:15:00|1254.6|1254.2|1249.6|1249.2|1256.8|1256.2|1249.4|1249|176701
1641802800000|2022-01-10 08:20:00|1249.4|1249|1248.8|1248.6|1249.6|1249.2|1246.2|1245.6|218282
1641803100000|2022-01-10 08:25:00|1249.2|1248.8|1246.2|1245.8|1249.2|1249|1243.6|1243|137482
1641803400000|2022-01-10 08:30:00|1246|1245.6|1244.2|1243.6|1246|1245.8|1242.8|1242.4|111771
1641803700000|2022-01-10 08:35:00|1244.4|1243.8|1241.2|1240.6|1244.4|1244|1240.4|1240|150234
1641804000000|2022-01-10 08:40:00|1241|1240.8|1243.4|1243|1244.2|1243.8|1239|1238.4|91734
1641804300000|2022-01-10 08:45:00|1243.6|1243.2|1241.6|1241|1243.6|1243.2|1240.8|1240.4|118920
1641804600000|2022-01-10 08:50:00|1241.4|1241.2|1240.2|1239.8|1242|1241.8|1238.4|1238.2|96015
1641804900000|2022-01-10 08:55:00|1240|1239.6|1240.4|1240.2|1242.6|1242.2|1239.8|1239.2|68254
1641805200000|2022-01-10 09:00:00|1240.2|1240|1240.6|1240.2|1242.6|1242.2|1238|1237.8|94679
1641805500000|2022-01-10 09:05:00|1240.8|1240.4|1237|1236.6|1241.6|1241.2|1236.8|1236.2|173097
1641805800000|2022-01-10 09:10:00|1236.8|1236.8|1238.2|1237.6|1239.4|1239|1234.8|1234.6|114186
1641806100000|2022-01-10 09:15:00|1238.4|1237.8|1238|1237.6|1239.4|1239.2|1236.2|1235.8|45018
1641806400000|2022-01-10 09:20:00|1237.8|1237.4|1238.2|1237.8|1239.6|1239.2|1237.4|1237.2|70228
1641806700000|2022-01-10 09:25:00|1238.4|1238|1240.8|1240.2|1241.4|1241|1238.2|1238|77089
1641807000000|2022-01-10 09:30:00|1240.6|1240.4|1239|1238.6|1241|1240.8|1238.8|1238.4|53806
1641807300000|2022-01-10 09:35:00|1238.8|1238.4|1239.6|1239.4|1240|1239.6|1237.6|1237.4|60447
1641807600000|2022-01-10 09:40:00|1239.8|1239.2|1241|1240.6|1241.6|1241.4|1239.4|1239|51208
1641807900000|2022-01-10 09:45:00|1240.8|1240.8|1237|1236.6|1241.4|1241|1237|1236.6|72619
1641808200000|2022-01-10 09:50:00|1237.2|1236.8|1238.4|1238|1238.6|1238.4|1235.4|1235|186698
1641808500000|2022-01-10 09:55:00|1238.6|1238.2|1239|1238.8|1239.4|1239|1237|1236.6|38567
1641808800000|2022-01-10 10:00:00|1239.2|1239|1238.6|1238.2|1240|1239.8|1238.4|1237.8|43939
1641809100000|2022-01-10 10:05:00|1238.8|1238.4|1240.8|1240.4|1241|1240.6|1238.4|1238|81737
1641809400000|2022-01-10 10:10:00|1241|1240.6|1241.2|1240.8|1242|1241.8|1239.6|1239.4|160678
1641809700000|2022-01-10 10:15:00|1241|1240.6|1243|1242.6|1244.2|1243.8|1240|1239.6|123144
1641810000000|2022-01-10 10:20:00|1243.2|1242.8|1245|1244.4|1245.2|1245|1242.2|1241.8|41879
1641810300000|2022-01-10 10:25:00|1245.2|1244.6|1245.2|1244.8|1245.6|1245.2|1243.6|1243.2|38039
1641810600000|2022-01-10 10:30:00|1245.4|1245|1243.6|1243.4|1245.4|1245|1243.2|1243|37848
1641810900000|2022-01-10 10:35:00|1243.4|1243.2|1239.4|1239|1243.6|1243.2|1239.4|1239|30866
1641811200000|2022-01-10 10:40:00|1239.6|1239.2|1236.4|1236|1239.8|1239.4|1235.6|1235.2|122689
1641811500000|2022-01-10 10:45:00|1236.2|1236.2|1237.8|1237.2|1237.8|1237.4|1234.4|1234|212999
1641811800000|2022-01-10 10:50:00|1238|1237.4|1237|1236.6|1240|1239.6|1237|1236.6|65138
1641812100000|2022-01-10 10:55:00|1237.2|1236.4|1238.6|1238.2|1239.6|1239|1237|1236.4|52682
1641812400000|2022-01-10 11:00:00|1238.4|1238|1237.8|1237.4|1238.8|1238.4|1237.2|1237|42692
1641812700000|2022-01-10 11:05:00|1238|1237.6|1238.2|1237.8|1239.2|1238.8|1237.6|1237.4|44235
1641813000000|2022-01-10 11:10:00|1238|1237.6|1237.4|1237|1238.8|1238.4|1237.2|1237|35087
1641813300000|2022-01-10 11:15:00|1237.2|1236.8|1235.8|1235.4|1237.6|1237.4|1235.6|1235.2|24787
1641813600000|2022-01-10 11:20:00|1236|1235.6|1234.8|1234.4|1237|1236.6|1234.8|1234.4|23052
1641813900000|2022-01-10 11:25:00|1235|1234.6|1236.6|1236.2|1236.6|1236.4|1235|1234.6|34938
1641814200000|2022-01-10 11:30:00|1236.8|1236.4|1236.2|1235.8|1237.8|1237.4|1235.8|1235.4|41772
1641814500000|2022-01-10 11:35:00|1236.4|1236|1236|1235.6|1238|1237.8|1235.8|1235.4|50680
1641814800000|2022-01-10 11:40:00|1236.2|1235.8|1236.8|1236.4|1237.6|1237.2|1236.2|1235.8|32281
1641815100000|2022-01-10 11:45:00|1236.6|1236.2|1238.4|1238|1239.8|1239.4|1236.6|1236.2|51727
1641815400000|2022-01-10 11:50:00|1238.6|1238.2|1239.2|1238.8|1239.4|1239.2|1238.2|1238|38717
1641815700000|2022-01-10 11:55:00|1239.4|1239|1239|1238.6|1240|1239.6|1238.4|1238.2|26848
1641816000000|2022-01-10 12:00:00|1238.8|1238.4|1239.6|1239.2|1240|1239.8|1238|1237.8|26007
1641816300000|2022-01-10 12:05:00|1239.4|1239.4|1240.2|1239.8|1240.8|1240.4|1239.4|1239.2|34266
1641816600000|2022-01-10 12:10:00|1240.4|1240|1240.6|1240.4|1241|1240.8|1239.4|1239|30849
1641816900000|2022-01-10 12:15:00|1240.4|1240.2|1240|1239.6|1240.6|1240.2|1239|1238.8|75765
1641817200000|2022-01-10 12:20:00|1239.8|1239.4|1241|1240.6|1241.6|1241.2|1239.2|1238.8|53614
1641817500000|2022-01-10 12:25:00|1240.8|1240.4|1240.4|1240|1241.6|1241.4|1239.8|1239.4|25918
1641817800000|2022-01-10 12:30:00|1240.2|1239.8|1240.2|1240|1241.6|1241.4|1238.6|1238.2|121253
1641818100000|2022-01-10 12:35:00|1240.4|1239.8|1240.2|1240|1240.8|1240.4|1239.2|1238.8|24412
1641818400000|2022-01-10 12:40:00|1240.4|1239.8|1243.8|1243.4|1244.8|1244.4|1240.2|1239.8|48482
1641818700000|2022-01-10 12:45:00|1244|1243.6|1241|1240.6|1244.2|1243.8|1240.8|1240.4|50775
1641819000000|2022-01-10 12:50:00|1240.8|1240.4|1240|1239.6|1241.8|1241.4|1238.8|1238.4|98901
1641819300000|2022-01-10 12:55:00|1240.2|1239.8|1239.4|1239|1241.4|1241|1239.2|1238.8|26348
1641819600000|2022-01-10 13:00:00|1239.6|1239.2|1237.6|1237.2|1239.6|1239.4|1237.4|1237|22208
1641819900000|2022-01-10 13:05:00|1237.4|1237|1237|1236.6|1238|1237.6|1236.4|1236.2|21865
1641820200000|2022-01-10 13:10:00|1237.2|1236.8|1237.8|1237.4|1238|1237.8|1236.6|1236.2|43472
1641820500000|2022-01-10 13:15:00|1237.6|1237.6|1237.4|1237|1238.2|1237.8|1236.2|1235.8|36527
1641820800000|2022-01-10 13:20:00|1237.6|1237.2|1237.2|1236.8|1238.4|1238|1236|1235.6|31011
1641821100000|2022-01-10 13:25:00|1237|1236.6|1241.6|1241.2|1241.8|1241.4|1236.8|1236.6|47338
1641821400000|2022-01-10 13:30:00|1241.4|1241.4|1239.2|1238.8|1241.4|1241.4|1238.8|1238.4|61321
1641821700000|2022-01-10 13:35:00|1239|1239|1239.8|1239.4|1240.4|1240|1239|1239|30954
1641822000000|2022-01-10 13:40:00|1239.6|1239.2|1241.8|1241.4|1242|1241.6|1239.4|1239.2|46547
1641822300000|2022-01-10 13:45:00|1241.6|1241.2|1242.2|1241.8|1243.2|1242.8|1241.4|1241.2|46745
1641822600000|2022-01-10 13:50:00|1242.4|1242|1244.4|1244|1245.2|1244.8|1242.4|1241.8|30889
1641822900000|2022-01-10 13:55:00|1244.2|1243.8|1244.4|1244.2|1245.6|1245.2|1242.6|1242.4|57544
1641823200000|2022-01-10 14:00:00|1244.6|1244.4|1244.8|1244.4|1245.2|1244.8|1243.8|1243.6|18142
1641823500000|2022-01-10 14:05:00|1245|1244.6|1246.2|1245.8|1246.4|1246|1243.8|1243.6|119340
1641823800000|2022-01-10 14:10:00|1246|1245.6|1245.4|1245|1246.2|1245.8|1245|1244.8|51418
1641824100000|2022-01-10 14:15:00|1245.6|1245.2|1246.6|1246.2|1247.2|1247|1245.4|1245|24825
1641824400000|2022-01-10 14:20:00|1246.4|1246|1246|1245.6|1247.6|1247.2|1246|1245.6|68597
1641824700000|2022-01-10 14:25:00|1246.2|1245.8|1247|1246.6|1247.6|1247.4|1245.8|1245.6|57915
1641825000000|2022-01-10 14:30:00|1247.2|1246.8|1246.4|1246|1249.8|1249.4|1245.8|1245.6|150398
1641825300000|2022-01-10 14:35:00|1246.2|1245.8|1247.2|1246.8|1247.2|1246.8|1241|1240.6|209425
1641825600000|2022-01-10 14:40:00|1247|1246.6|1247.4|1247|1249.2|1248.8|1246.6|1246.4|112328
1641825900000|2022-01-10 14:45:00|1247.2|1246.8|1244.8|1244.6|1248.6|1248|1244.8|1244.4|85355
1641826200000|2022-01-10 14:50:00|1244.6|1244.4|1241|1240.4|1244.6|1244.4|1240.6|1240.2|143436
1641826500000|2022-01-10 14:55:00|1240.8|1240.6|1243.2|1242.6|1243.4|1243|1240.4|1240.2|91756
1641826800000|2022-01-10 15:00:00|1243|1242.4|1239.4|1239|1243.2|1242.8|1238.2|1237.8|66313
1641827100000|2022-01-10 15:05:00|1239.2|1239.2|1241.2|1241|1242.4|1242|1238.4|1238|102876
1641827400000|2022-01-10 15:10:00|1241|1240.8|1238.2|1237.8|1241.2|1241|1237.6|1237.2|52882
1641827700000|2022-01-10 15:15:00|1238.4|1238|1234.8|1234.6|1239.4|1239|1234.8|1234.6|94782
1641828000000|2022-01-10 15:20:00|1235|1234.8|1235.8|1235.4|1237|1236.6|1235|1234.6|62713
1641828300000|2022-01-10 15:25:00|1236|1235.6|1237.2|1236.8|1237.8|1237.4|1235.4|1235|41112
1641828600000|2022-01-10 15:30:00|1237.4|1237|1238.6|1238.2|1239.4|1239|1236.6|1236.4|72499
1641828900000|2022-01-10 15:35:00|1238.4|1238|1238.8|1238.4|1239.4|1239|1237.8|1237.6|39196
1641829200000|2022-01-10 15:40:00|1239|1238.6|1236.4|1236|1239.8|1239.4|1235|1234.8|96093
1641829500000|2022-01-10 15:45:00|1236.6|1236.2|1236.2|1235.8|1238.4|1238|1235.6|1235.2|52534
1641829800000|2022-01-10 15:50:00|1236|1236|1235.2|1234.8|1236|1236|1233.2|1233|81839
1641830100000|2022-01-10 15:55:00|1235|1234.6|1235.6|1235.2|1237.4|1237|1233.4|1233|84912
1641830400000|2022-01-10 16:00:00|1235.4|1235|1236|1235.6|1236|1235.8|1234.4|1234|77717
1641830700000|2022-01-10 16:05:00|1235.8|1235.4|1237.6|1237.2|1238.2|1237.8|1235.6|1235.4|70273
1641831000000|2022-01-10 16:10:00|1237.4|1237|1238.8|1238.4|1239.6|1239.2|1236.6|1236.2|36152
1641831300000|2022-01-10 16:15:00|1238.6|1238.2|1241.2|1240.8|1241.4|1241.2|1237.8|1237.4|72122
1641831600000|2022-01-10 16:20:00|1241|1240.6|1241|1240.6|1241.4|1241.2|1240|1239.4|81001
1641831900000|2022-01-10 16:25:00|1240.8|1240.4|1240.6|1240|1242.4|1242.2|1240.2|1240|119619
1641888000000|2022-01-11 08:00:00|1217.8|1215|1214|1213.6|1218|1217.2|1211.2|1210.4|461962
1641888300000|2022-01-11 08:05:00|1213.8|1213.4|1217.6|1217.2|1220.6|1219.8|1211.8|1211|513675
1641888600000|2022-01-11 08:10:00|1217.4|1217.4|1220|1219.6|1222|1221.6|1216.2|1216|239565
1641888900000|2022-01-11 08:15:00|1220.2|1219.8|1218.2|1217.8|1220.8|1220.4|1216.6|1216.2|131681
1641889200000|2022-01-11 08:20:00|1218.4|1218|1218.2|1218|1221|1220.6|1217.2|1216.8|149245
1641889500000|2022-01-11 08:25:00|1218|1217.8|1217|1216.6|1218|1217.8|1215.2|1214.8|116060
1641889800000|2022-01-11 08:30:00|1217.2|1216.8|1212|1211.6|1218|1217.6|1211.2|1210.8|165779
1641890100000|2022-01-11 08:35:00|1212.2|1211.8|1211.2|1210.8|1213.4|1212.8|1210.4|1210|178500
1641890400000|2022-01-11 08:40:00|1211|1210.6|1213|1212.6|1213.2|1212.8|1209|1208.6|219501
1641890700000|2022-01-11 08:45:00|1212.8|1212.4|1215|1214.4|1217|1216.8|1212.4|1212|67760
1641891000000|2022-01-11 08:50:00|1214.8|1214.6|1217.6|1217.2|1218.6|1218.4|1214.8|1214.4|119486
1641891300000|2022-01-11 08:55:00|1217.8|1217.4|1218.4|1217.8|1219|1218.6|1216.4|1216|64354
1641891600000|2022-01-11 09:00:00|1218.2|1218|1225.4|1225|1225.8|1225.4|1218.2|1218|305783
1641891900000|2022-01-11 09:05:00|1225.6|1225.2|1223.8|1223.2|1226.8|1226|1223.6|1223.2|68074
1641892200000|2022-01-11 09:10:00|1223.6|1223|1220.8|1220.4|1223.6|1223.2|1220|1219.6|66284
1641892500000|2022-01-11 09:15:00|1220.6|1220.2|1221|1220.6|1222.2|1221.8|1219.8|1219.6|55429
1641892800000|2022-01-11 09:20:00|1221.2|1220.8|1221|1220.6|1221.6|1221.4|1219.8|1219.4|57370
1641893100000|2022-01-11 09:25:00|1220.8|1220.4|1221.2|1220.6|1223|1222.8|1220|1219.6|52643
1641893400000|2022-01-11 09:30:00|1221|1220.8|1220.2|1219.8|1221|1220.8|1219.2|1218.6|35567
1641893700000|2022-01-11 09:35:00|1220|1219.6|1221.2|1220.8|1223.6|1223.2|1219.8|1219.6|148987
1641894000000|2022-01-11 09:40:00|1221|1221|1218.2|1217.8|1222|1221.6|1217.4|1217|55066
1641894300000|2022-01-11 09:45:00|1218|1217.6|1217.4|1217|1219|1218.6|1216.4|1216|64378
1641894600000|2022-01-11 09:50:00|1217.6|1217.2|1219|1218.6|1219.2|1218.8|1217.2|1217|59702
1641894900000|2022-01-11 09:55:00|1219.2|1218.8|1218.2|1217.8|1220.2|1219.8|1217.2|1217|25587
1641895200000|2022-01-11 10:00:00|1218.4|1218|1216.6|1216.2|1219|1218.6|1216.2|1216|70425
1641895500000|2022-01-11 10:05:00|1216.8|1216|1216.4|1216|1217.6|1217.2|1216.2|1216|89497
1641895800000|2022-01-11 10:10:00|1216.2|1216.2|1217.8|1217.4|1218.2|1217.8|1216.2|1216|85841
1641896100000|2022-01-11 10:15:00|1217.6|1217.2|1218.6|1218.2|1218.8|1218.6|1215.8|1215.6|91890
1641896400000|2022-01-11 10:20:00|1218.4|1218|1218.4|1218.2|1219.6|1219.4|1217.8|1217.6|62350
1641896700000|2022-01-11 10:25:00|1218.6|1218.4|1220.8|1220.4|1221.2|1220.8|1218.4|1218|69502
1641897000000|2022-01-11 10:30:00|1220.6|1220.2|1220|1219.6|1221.6|1221.2|1219.8|1219.4|49525
1641897300000|2022-01-11 10:35:00|1219.8|1219.8|1218.4|1218|1220.6|1220.4|1217.6|1217.2|34826
1641897600000|2022-01-11 10:40:00|1218.2|1217.8|1217.8|1217.4|1219.4|1219|1217|1216.6|42817
1641897900000|2022-01-11 10:45:00|1217.6|1217.2|1218.8|1218.4|1220|1219.8|1216.8|1216.4|83902
1641898200000|2022-01-11 10:50:00|1218.6|1218.6|1218.4|1218|1219.4|1219|1218|1217.6|15550
1641898500000|2022-01-11 10:55:00|1218.2|1218.2|1217.2|1216.8|1219.6|1219.2|1217.2|1216.8|31377
1641898800000|2022-01-11 11:00:00|1217|1216.6|1221.6|1221.2|1221.8|1221.4|1216.6|1216.2|48896
1641899100000|2022-01-11 11:05:00|1221.8|1221.4|1222.4|1222.2|1223|1222.6|1220.4|1220|129005
1641899400000|2022-01-11 11:10:00|1222.2|1222|1221.4|1221|1223.6|1223.2|1221.4|1221|49168
1641899700000|2022-01-11 11:15:00|1221.6|1220.8|1219.6|1219.2|1221.6|1221|1218.8|1218.4|53943
1641900000000|2022-01-11 11:20:00|1219.8|1219.4|1220|1219.6|1220.4|1220.2|1218.2|1218|48852
1641900300000|2022-01-11 11:25:00|1220.2|1219.8|1221.2|1220.8|1222|1221.6|1219.6|1219.2|38196
1641900600000|2022-01-11 11:30:00|1221.4|1221|1222.6|1222.4|1223.6|1223.2|1221.4|1220.8|63478
1641900900000|2022-01-11 11:35:00|1222.8|1222.2|1223.2|1223|1223.4|1223|1221.2|1220.8|30621
1641901200000|2022-01-11 11:40:00|1223.4|1222.8|1224|1223.6|1224.4|1224.2|1223|1222.6|50875
1641901500000|2022-01-11 11:45:00|1223.8|1223.4|1225.2|1224.8|1225.6|1225.2|1223.8|1223.4|78615
1641901800000|2022-01-11 11:50:00|1225|1224.6|1224.4|1224|1225.2|1224.8|1224|1223.8|15031
1641902100000|2022-01-11 11:55:00|1224.2|1224.2|1223.4|1223.2|1224.8|1224.6|1223.4|1223|48235
1641902400000|2022-01-11 12:00:00|1223.2|1222.8|1223.6|1223.4|1224.6|1224.2|1222.8|1222.6|22778
1641902700000|2022-01-11 12:05:00|1223.8|1223.6|1226|1225.6|1226|1225.6|1223.2|1223|52646
1641903000000|2022-01-11 12:10:00|1225.8|1225.8|1227.6|1227.2|1227.8|1227.6|1225.6|1225.2|88167
1641903300000|2022-01-11 12:15:00|1227.4|1227|1229.4|1229|1229.8|1229.4|1227.2|1227|64097
1641903600000|2022-01-11 12:20:00|1229.6|1229.2|1230|1229.6|1230|1229.8|1228.4|1228|54202
1641903900000|2022-01-11 12:25:00|1230.2|1230|1228.4|1228|1231|1230.6|1228.2|1227.8|115855
1641904200000|2022-01-11 12:30:00|1228.2|1228.2|1228.8|1228.4|1229|1228.8|1226.8|1226.6|51165
1641904500000|2022-01-11 12:35:00|1229|1228.6|1229.4|1229|1229.8|1229.4|1228.2|1227.8|19917
1641904800000|2022-01-11 12:40:00|1229.2|1228.8|1230|1229.6|1230.4|1230.2|1229.2|1228.8|75771
1641905100000|2022-01-11 12:45:00|1230.2|1229.8|1229.2|1228.8|1230.4|1230.2|1228.8|1228.4|45584
1641905400000|2022-01-11 12:50:00|1229.4|1229|1227.2|1226.8|1229.4|1229|1226.2|1225.8|30495
1641905700000|2022-01-11 12:55:00|1227.4|1227|1224.6|1224.4|1228|1227.8|1224.2|1223.8|47883
1641906000000|2022-01-11 13:00:00|1224.8|1224.6|1223.4|1223|1224.8|1224.6|1222.4|1222|64553
1641906300000|2022-01-11 13:05:00|1223.2|1222.8|1223.6|1223.2|1224.2|1223.8|1223|1222.6|84236
1641906600000|2022-01-11 13:10:00|1223.8|1223.4|1224.4|1224|1224.6|1224.2|1223.2|1223|36003
1641906900000|2022-01-11 13:15:00|1224.6|1224.2|1223.8|1223.6|1225.4|1225.2|1223.8|1223.4|33181
1641907200000|2022-01-11 13:20:00|1224|1223.8|1226.6|1226.2|1226.6|1226.2|1224|1223.6|41894
1641907500000|2022-01-11 13:25:00|1226.4|1226|1227|1226.6|1228.2|1228|1226.2|1226|35167
1641907800000|2022-01-11 13:30:00|1226.8|1226.4|1226.4|1226|1227.2|1226.8|1225.6|1225.2|29310
1641908100000|2022-01-11 13:35:00|1226.2|1225.8|1226.6|1226.2|1227.2|1226.8|1225.4|1225.2|50484
1641908400000|2022-01-11 13:40:00|1226.8|1226.4|1226.8|1226.6|1228.2|1227.8|1226.6|1226.4|27334
1641908700000|2022-01-11 13:45:00|1226.6|1226.4|1227|1226.6|1227.6|1227.4|1226.2|1225.8|30251
1641909000000|2022-01-11 13:50:00|1226.8|1226.4|1224.4|1224.2|1227.6|1227.2|1223.4|1223|37909
1641909300000|2022-01-11 13:55:00|1224.2|1224|1223.4|1223.2|1224.4|1224|1222.2|1222|105640
1641909600000|2022-01-11 14:00:00|1223.2|1223|1223.6|1223.2|1224.2|1224|1222.8|1222.6|63714
1641909900000|2022-01-11 14:05:00|1223.8|1223.4|1225|1224.6|1226.2|1225.6|1223.2|1222.8|125035
1641910200000|2022-01-11 14:10:00|1224.8|1224.4|1224|1223.6|1225.8|1225.6|1223.8|1223.4|58852
1641910500000|2022-01-11 14:15:00|1224.2|1223.8|1225.4|1225|1225.6|1225.2|1223.8|1223.6|22801
1641910800000|2022-01-11 14:20:00|1225.2|1225.2|1226.6|1226.2|1226.8|1226.4|1225.2|1224.8|75603
1641911100000|2022-01-11 14:25:00|1226.4|1226|1229.4|1229|1229.6|1229|1226.4|1226|47448
1641911400000|2022-01-11 14:30:00|1229.6|1229.2|1226.4|1226|1230.2|1230|1226.4|1225.8|133824
1641911700000|2022-01-11 14:35:00|1226.2|1225.8|1226|1225.6|1226.8|1226.6|1224.2|1223.6|103515
1641912000000|2022-01-11 14:40:00|1225.8|1225.4|1230.6|1230.2|1231.2|1231|1225.2|1224.8|338325
1641912300000|2022-01-11 14:45:00|1230.8|1230.4|1228|1227.6|1231|1230.6|1226.2|1225.8|104289
1641912600000|2022-01-11 14:50:00|1227.8|1227.4|1231.8|1231.4|1233|1232.6|1227.6|1227.2|279066
1641912900000|2022-01-11 14:55:00|1231.6|1231.2|1233.8|1233.4|1234.2|1233.8|1231.2|1230.8|375915
1641913200000|2022-01-11 15:00:00|1234|1233.6|1233.8|1233.4|1235|1234.8|1231.8|1231.4|163323
1641913500000|2022-01-11 15:05:00|1234|1233.2|1233.8|1233.4|1235.6|1235.2|1233|1232.6|154057
1641913800000|2022-01-11 15:10:00|1234|1233.6|1234.8|1234.4|1235.8|1235.6|1233.4|1233.2|147439
1641914100000|2022-01-11 15:15:00|1235|1234.6|1234.4|1234|1235.8|1235.4|1232.8|1232.4|106607
1641914400000|2022-01-11 15:20:00|1234.2|1233.8|1233.6|1233.4|1236.4|1236|1233.2|1233|121485
1641914700000|2022-01-11 15:25:00|1233.4|1233.2|1234.8|1234.6|1235.2|1234.8|1233|1232.8|55457
1641915000000|2022-01-11 15:30:00|1235|1234.4|1237.2|1236.8|1237.4|1237|1234|1233.6|96499
1641915300000|2022-01-11 15:35:00|1237|1237|1240.8|1240.6|1241|1240.8|1236.4|1236|213483
1641915600000|2022-01-11 15:40:00|1241|1240.8|1239.8|1239.4|1241.8|1241.6|1238|1237.8|146693
1641915900000|2022-01-11 15:45:00|1239.6|1239.6|1235.8|1235.4|1240.8|1240.2|1235.6|1235.4|95128
1641916200000|2022-01-11 15:50:00|1235.6|1235.2|1234.6|1234.4|1236.2|1235.8|1234.4|1234.2|152838
1641916500000|2022-01-11 15:55:00|1234.8|1234.6|1237.6|1237.2|1238|1237.6|1232|1231.6|261543
1641916800000|2022-01-11 16:00:00|1237.4|1237|1238.4|1238|1239|1238.6|1236.8|1236.4|77740
1641917100000|2022-01-11 16:05:00|1238.6|1238.2|1234.6|1234.4|1238.8|1238.4|1234.6|1234.2|111287
1641917400000|2022-01-11 16:10:00|1234.8|1234.6|1234|1233.6|1235|1234.6|1233|1232.6|50964
1641917700000|2022-01-11 16:15:00|1233.8|1233.8|1233.4|1233|1235|1234.6|1232.8|1232.4|93232
1641918000000|2022-01-11 16:20:00|1233.6|1233.2|1233.8|1233.6|1234.8|1234.4|1233.2|1232.8|48848
1641918300000|2022-01-11 16:25:00|1233.6|1233.4|1234.2|1233.8|1236|1235.6|1233.6|1233.2|93433
1641974400000|2022-01-12 08:00:00|1240.8|1239.6|1240.4|1239.8|1244.8|1244.4|1239|1238.2|128542
1641974700000|2022-01-12 08:05:00|1240.6|1240|1242.4|1241.6|1243|1242.8|1236.8|1236.4|132367
1641975000000|2022-01-12 08:10:00|1242.2|1241.8|1239.8|1239.2|1242.6|1242.2|1239|1238.4|46960
1641975300000|2022-01-12 08:15:00|1240|1239.4|1240.6|1240.2|1242|1241.6|1239|1238.6|76156
1641975600000|2022-01-12 08:20:00|1240.4|1240|1237.2|1236.6|1242.2|1242|1236.8|1236.4|40575
1641975900000|2022-01-12 08:25:00|1237|1236.8|1231.4|1231|1237.2|1237|1230.6|1230|196700
1641976200000|2022-01-12 08:30:00|1231.2|1231.2|1230|1229.4|1232.4|1232|1229.4|1229|179591
1641976500000|2022-01-12 08:35:00|1229.8|1229.2|1231.4|1231|1234|1233.6|1229|1228.8|112019
1641976800000|2022-01-12 08:40:00|1231.2|1230.8|1229|1228.6|1231.4|1230.8|1228.4|1228.2|111901
1641977100000|2022-01-12 08:45:00|1228.8|1228.4|1233|1232.4|1233.2|1232.8|1228.4|1228.2|188959
1641977400000|2022-01-12 08:50:00|1232.8|1232.6|1233|1232.6|1235.2|1235|1232.2|1231.8|189461
1641977700000|2022-01-12 08:55:00|1233.2|1232.8|1231.6|1231.2|1234.2|1233.8|1231.2|1230.8|51799
1641978000000|2022-01-12 09:00:00|1231.4|1230.8|1233|1232.6|1233.6|1233.2|1228.6|1228.2|130121
1641978300000|2022-01-12 09:05:00|1233.2|1232.8|1234|1233.6|1234.6|1234.2|1232.2|1231.6|65705
1641978600000|2022-01-12 09:10:00|1233.8|1233.4|1231.6|1231.2|1234|1233.6|1231|1230.4|64151
1641978900000|2022-01-12 09:15:00|1231.4|1231|1231.4|1231.2|1233|1232.4|1230.2|1230|51253
1641979200000|2022-01-12 09:20:00|1231.2|1231|1230.4|1230|1232|1231.4|1229.4|1229.2|34529
1641979500000|2022-01-12 09:25:00|1230.6|1230.2|1229.8|1229.4|1231|1230.8|1228.4|1228.2|74465
1641979800000|2022-01-12 09:30:00|1230|1229.6|1228.2|1227.6|1230.6|1230.4|1224.8|1224.4|271746
1641980100000|2022-01-12 09:35:00|1228|1227.4|1229|1228.4|1229.2|1229|1227.4|1227.2|142333
1641980400000|2022-01-12 09:40:00|1228.8|1228.2|1234.6|1234.2|1235|1234.6|1228.6|1228.2|200905
1641980700000|2022-01-12 09:45:00|1234.4|1234|1233|1232.4|1234.6|1234|1232|1231.6|42063
1641981000000|2022-01-12 09:50:00|1232.8|1232.6|1233.6|1233|1233.6|1233.4|1232|1231.6|58977
1641981300000|2022-01-12 09:55:00|1234|1233.2|1230.8|1230.4|1234.2|1233.6|1230.4|1230.2|51837
1641981600000|2022-01-12 10:00:00|1231|1230.6|1230.2|1229.8|1231.6|1231.2|1229.8|1229.4|64134
1641981900000|2022-01-12 10:05:00|1230.4|1230|1231.8|1231.4|1232|1231.6|1229.8|1229.6|165275
1641982200000|2022-01-12 10:10:00|1231.6|1231.2|1229.8|1229.4|1231.8|1231.4|1229.4|1229.2|39615
1641982500000|2022-01-12 10:15:00|1230|1229.6|1229.4|1229|1230.4|1230.2|1228.4|1228.2|34025
1641982800000|2022-01-12 10:20:00|1229.2|1228.8|1230.6|1230|1231.6|1231.2|1227.8|1227.4|68609
1641983100000|2022-01-12 10:25:00|1230.4|1230.2|1230.4|1230.2|1233.4|1233.2|1230.4|1230|165765
1641983400000|2022-01-12 10:30:00|1230.2|1230|1226.2|1225.8|1230.4|1230|1225.8|1225.4|31589
1641983700000|2022-01-12 10:35:00|1226|1225.6|1225.8|1225.4|1226.8|1226.4|1225.4|1225|31734
1641984000000|2022-01-12 10:40:00|1225.6|1225.2|1226.6|1226.4|1227.2|1226.8|1225.2|1225|28546
1641984300000|2022-01-12 10:45:00|1226.8|1226.6|1227.4|1227|1228|1227.8|1226|1225.6|31136
1641984600000|2022-01-12 10:50:00|1227.2|1227.2|1225.2|1224.8|1227.8|1227.4|1224.6|1224.2|72030
1641984900000|2022-01-12 10:55:00|1225|1224.6|1224.4|1224.2|1226.2|1225.8|1224.2|1224|43717
1641985200000|2022-01-12 11:00:00|1224.6|1224.4|1224.2|1223.8|1225.6|1225.2|1223.4|1223.2|51050
1641985500000|2022-01-12 11:05:00|1224|1223.6|1224.6|1224.2|1225.4|1225.2|1223.6|1223.2|34115
1641985800000|2022-01-12 11:10:00|1224.8|1224.4|1225.6|1225.2|1226.6|1226.2|1224.4|1224|42622
1641986100000|2022-01-12 11:15:00|1225.4|1225.4|1225.8|1225.6|1226.8|1226.4|1225|1224.8|27706
1641986400000|2022-01-12 11:20:00|1226|1225.4|1226.8|1226.6|1227|1226.6|1224.8|1224.4|55574
1641986700000|2022-01-12 11:25:00|1226.6|1226.4|1226|1225.6|1227.4|1227|1226|1225.6|16600
1641987000000|2022-01-12 11:30:00|1226.2|1225.8|1226.4|1226|1228.8|1228.4|1226.2|1225.8|94235
1641987300000|2022-01-12 11:35:00|1226.2|1226.2|1225.4|1225|1226.4|1226.2|1224.4|1224|37416
1641987600000|2022-01-12 11:40:00|1225.2|1224.8|1224.8|1224.4|1225.6|1225.2|1224.6|1224.4|19604
1641987900000|2022-01-12 11:45:00|1224.6|1224.2|1226.8|1226.4|1227.2|1226.8|1224.4|1224|43176
1641988200000|2022-01-12 11:50:00|1226.6|1226.2|1226.6|1226.4|1227.2|1226.8|1226.4|1226.2|6197
1641988500000|2022-01-12 11:55:00|1226.8|1226.6|1229|1228.6|1229.8|1229.4|1226.8|1226.4|69972
1641988800000|2022-01-12 12:00:00|1228.8|1228.4|1230.6|1230.2|1231.2|1231|1228.6|1228.2|42146
1641989100000|2022-01-12 12:05:00|1230.8|1230.4|1231|1230.6|1232.4|1232.2|1230.6|1230.2|50277
1641989400000|2022-01-12 12:10:00|1230.8|1230.4|1231|1230.6|1233.2|1233|1230.8|1230.4|35656
1641989700000|2022-01-12 12:15:00|1230.8|1230.8|1230.8|1230.6|1231.8|1231.4|1230.4|1230|15803
1641990000000|2022-01-12 12:20:00|1231|1230.4|1232.6|1232.2|1233.6|1233.2|1231|1230.4|10752
1641990300000|2022-01-12 12:25:00|1232.4|1232|1233.8|1233.4|1234.2|1234|1232.2|1231.8|62792
1641990600000|2022-01-12 12:30:00|1234|1233.6|1233.4|1233|1235.4|1235.2|1233.2|1233|43228
1641990900000|2022-01-12 12:35:00|1233.2|1233.2|1233.8|1233.4|1234.2|1233.8|1232.4|1232|19664
1641991200000|2022-01-12 12:40:00|1234|1233.6|1235|1234.6|1235|1234.8|1233.8|1233.4|70793
1641991500000|2022-01-12 12:45:00|1235.2|1234.8|1233.2|1232.8|1235.6|1235.2|1233.2|1232.8|44418
1641991800000|2022-01-12 12:50:00|1233.4|1233|1233.6|1233.2|1234.4|1234.2|1233.2|1233|26975
1641992100000|2022-01-12 12:55:00|1233.4|1233|1234.6|1234.2|1235|1234.6|1233.2|1232.8|110272
1641992400000|2022-01-12 13:00:00|1234.8|1234.4|1233.8|1233.4|1235.8|1235.4|1233.8|1233.4|39460
1641992700000|2022-01-12 13:05:00|1234|1233.6|1234.8|1234.4|1235.6|1235.4|1233.8|1233.6|67086
1641993000000|2022-01-12 13:10:00|1234.6|1234.6|1233.8|1233.6|1235|1234.8|1233.8|1233.6|24408
1641993300000|2022-01-12 13:15:00|1233.6|1233.4|1232.8|1232.4|1234|1233.8|1232.8|1232.4|16732
1641993600000|2022-01-12 13:20:00|1233|1232.6|1233.8|1233.4|1234.8|1234.4|1233|1232.6|39232
1641993900000|2022-01-12 13:25:00|1233.6|1233.2|1234.4|1233.8|1235|1234.6|1233|1232.8|23099
1641994200000|2022-01-12 13:30:00|1234.2|1233.6|1236.6|1236.2|1238|1237.6|1233.4|1233|144568
1641994500000|2022-01-12 13:35:00|1236.4|1236|1234.6|1234.4|1237.4|1237.2|1234.4|1234|73771
1641994800000|2022-01-12 13:40:00|1234.8|1234.2|1229.6|1229.2|1234.8|1234.4|1229.4|1228.8|126004
1641995100000|2022-01-12 13:45:00|1229.4|1229.4|1225.6|1225.2|1229.4|1229.4|1224|1223.6|186231
1641995400000|2022-01-12 13:50:00|1225.8|1225.4|1226.6|1226|1228.2|1227.6|1223.4|1223.2|267157
1641995700000|2022-01-12 13:55:00|1226.4|1225.8|1228.2|1227.8|1228.4|1228|1226|1225.8|34493
1641996000000|2022-01-12 14:00:00|1228|1227.6|1226.2|1225.8|1228.4|1227.8|1226.2|1225.8|59007
1641996300000|2022-01-12 14:05:00|1226|1225.6|1226.4|1226|1226.6|1226.4|1225|1224.6|62693
1641996600000|2022-01-12 14:10:00|1226.2|1225.8|1228.4|1228|1228.8|1228.4|1225.6|1225.4|167175
1641996900000|2022-01-12 14:15:00|1228.2|1227.8|1228.2|1227.8|1229.6|1229.2|1227.6|1227.2|45028
1641997200000|2022-01-12 14:20:00|1228|1227.6|1226.8|1226.2|1228.2|1227.8|1226.2|1225.8|24516
1641997500000|2022-01-12 14:25:00|1226.6|1226|1226|1225.6|1227|1226.6|1225.4|1225.2|24371
1641997800000|2022-01-12 14:30:00|1226.2|1225.8|1226.4|1226|1230.8|1230.2|1225.8|1225.4|282041
1641998100000|2022-01-12 14:35:00|1226.2|1225.8|1227|1226.8|1227.6|1227.2|1224|1223.6|90800
1641998400000|2022-01-12 14:40:00|1227.4|1227|1229.2|1229|1230.4|1230|1226.2|1226|86211
1641998700000|2022-01-12 14:45:00|1229.4|1229.2|1230.6|1230.4|1230.8|1230.4|1228.2|1228|72000
1641999000000|2022-01-12 14:50:00|1230.8|1230.6|1230.6|1230.2|1232.4|1232|1229.6|1229.2|79206
1641999300000|2022-01-12 14:55:00|1230.4|1230|1227|1226.6|1230.6|1230.2|1226.8|1226.4|115701
1641999600000|2022-01-12 15:00:00|1227.2|1226.8|1224.4|1224.2|1227.4|1227.2|1224.2|1223.8|82915
1641999900000|2022-01-12 15:05:00|1224.6|1224.4|1220.8|1220.4|1225.2|1224.8|1220.8|1220.4|107779
1642000200000|2022-01-12 15:10:00|1221|1220.6|1223.6|1223.2|1225.4|1225|1221|1220.6|117108
1642000500000|2022-01-12 15:15:00|1223.4|1223.4|1221.8|1221.4|1224|1223.8|1221.8|1221.2|120449
1642000800000|2022-01-12 15:20:00|1221.6|1221.6|1221.4|1221|1223.8|1223.4|1219.6|1219.4|116510
1642001100000|2022-01-12 15:25:00|1221.2|1221.2|1220.2|1219.8|1222|1221.8|1218.6|1218.2|110086
1642001400000|2022-01-12 15:30:00|1220.4|1220|1224.8|1224.4|1225|1224.8|1220.4|1220|117234
1642001700000|2022-01-12 15:35:00|1224.6|1224.6|1226.2|1225.8|1227.2|1226.8|1224.2|1224|110642
1642002000000|2022-01-12 15:40:00|1226|1226|1223.2|1222.8|1226.4|1226|1222.2|1222|74987
1642002300000|2022-01-12 15:45:00|1223|1222.6|1223.6|1223.2|1224.6|1224.4|1223|1222.6|65236
1642002600000|2022-01-12 15:50:00|1223.4|1223.4|1220.6|1220.2|1223.6|1223.4|1220.4|1220|193500
1642002900000|2022-01-12 15:55:00|1220.4|1220|1222.2|1221.8|1222.2|1221.8|1219.8|1219.4|143137
1642003200000|2022-01-12 16:00:00|1222.4|1222|1222.2|1221.8|1223.6|1223.2|1222|1221.6|55821
1642003500000|2022-01-12 16:05:00|1222.4|1222|1222|1221.6|1222.4|1222.2|1219.8|1219.4|92866
1642003800000|2022-01-12 16:10:00|1222.2|1221.8|1221.2|1221|1222.2|1221.8|1220.4|1220|65278
1642004100000|2022-01-12 16:15:00|1221|1220.8|1220.2|1220|1221.6|1221.2|1219.4|1219|74437
1642004400000|2022-01-12 16:20:00|1220|1219.8|1220.4|1220.2|1220.6|1220.4|1219.8|1219.4|71818
1642004700000|2022-01-12 16:25:00|1220.6|1220|1219.8|1219.4|1221.2|1220.8|1219.2|1219|127559
1642060800000|2022-01-13 08:00:00|1218|1217.2|1215|1214.2|1221.6|1221|1215|1214.2|111535
1642061100000|2022-01-13 08:05:00|1215.2|1214.4|1218.2|1217.6|1222.4|1222|1213.4|1213|220762
1642061400000|2022-01-13 08:10:00|1218|1217.8|1216.4|1215.8|1219.4|1219|1216|1215.6|46254
1642061700000|2022-01-13 08:15:00|1216.2|1215.6|1211.2|1210.6|1216.4|1216.2|1210.4|1209.8|459223
1642062000000|2022-01-13 08:20:00|1211|1210.8|1211|1210.6|1212.4|1212|1209.6|1209|104299
1642062300000|2022-01-13 08:25:00|1210.8|1210.4|1214.8|1214.2|1215.6|1215.4|1208.4|1208|71801
1642062600000|2022-01-13 08:30:00|1215|1214.8|1213.6|1213.2|1215.4|1215.2|1213.2|1212.8|59967
1642062900000|2022-01-13 08:35:00|1213.4|1213|1212|1211.4|1216.4|1215.8|1212|1211.4|96433
1642063200000|2022-01-13 08:40:00|1211.8|1211.6|1212.6|1212|1213|1212.8|1210.6|1210.2|47294
1642063500000|2022-01-13 08:45:00|1212.4|1211.8|1212.6|1212.2|1213|1212.4|1210.4|1210|59452
1642063800000|2022-01-13 08:50:00|1212.8|1212.4|1208.6|1208.2|1213|1212.4|1208.6|1208|106907
1642064100000|2022-01-13 08:55:00|1208.4|1208|1205.4|1205|1209.2|1208.8|1204.2|1204|243294
1642064400000|2022-01-13 09:00:00|1205.2|1205.2|1205.8|1205.2|1206|1205.6|1204|1203.8|55814
1642064700000|2022-01-13 09:05:00|1206|1205.4|1205.2|1204.8|1206.6|1206.2|1204.8|1204.4|94040
1642065000000|2022-01-13 09:10:00|1205|1204.6|1201.4|1201|1205|1204.6|1200|1199.8|203247
1642065300000|2022-01-13 09:15:00|1201.2|1200.8|1199.8|1199.4|1201.4|1201|1198.8|1198.4|101027
1642065600000|2022-01-13 09:20:00|1199.6|1199.6|1201.2|1200.6|1201.4|1201|1199.4|1199|74350
1642065900000|2022-01-13 09:25:00|1201.4|1200.8|1201.4|1200.8|1202.2|1201.8|1200.4|1200.2|47963
1642066200000|2022-01-13 09:30:00|1201.6|1201|1199.2|1199|1203|1202.6|1199.2|1199|113732
1642066500000|2022-01-13 09:35:00|1199|1198.8|1193.8|1193.6|1199.2|1198.8|1193.4|1193|177652
1642066800000|2022-01-13 09:40:00|1193.6|1193.4|1192.2|1191.6|1195|1194.4|1191.2|1190.8|171602
1642067100000|2022-01-13 09:45:00|1192.4|1191.8|1193.6|1193.2|1195.2|1195|1192|1191.8|120481
1642067400000|2022-01-13 09:50:00|1193.4|1193|1194.8|1194.6|1195|1194.8|1192.8|1192.4|94199
1642067700000|2022-01-13 09:55:00|1195|1194.4|1197.8|1197.4|1199.8|1199.4|1194.6|1194.4|134370
1642068000000|2022-01-13 10:00:00|1198|1197.6|1200.2|1199.8|1200.6|1200.4|1198|1197.6|107783
1642068300000|2022-01-13 10:05:00|1200.4|1200|1202|1201.8|1203|1202.6|1200.4|1200|117577
1642068600000|2022-01-13 10:10:00|1201.8|1201.6|1203.8|1203.4|1205|1204.8|1201.6|1201.2|109729
1642068900000|2022-01-13 10:15:00|1204|1203.6|1205.4|1205|1205.8|1205.4|1203.2|1202.8|49450
1642069200000|2022-01-13 10:20:00|1205.2|1205.2|1205|1204.8|1206|1205.8|1203.8|1203.4|60946
1642069500000|2022-01-13 10:25:00|1204.8|1204.6|1205|1204.6|1205.8|1205.4|1204.4|1204|47743
1642069800000|2022-01-13 10:30:00|1204.8|1204.4|1202.6|1202.4|1206|1205.6|1202.6|1202.2|79112
1642070100000|2022-01-13 10:35:00|1202.8|1202.6|1202.2|1201.8|1203.4|1203|1201.8|1201.4|37651
1642070400000|2022-01-13 10:40:00|1202.4|1202|1202|1201.6|1204|1203.6|1201.6|1201.4|159522
1642070700000|2022-01-13 10:45:00|1201.8|1201.8|1201.4|1201|1202.4|1202|1200.8|1200.4|120432
1642071000000|2022-01-13 10:50:00|1201.2|1200.8|1200.4|1200|1201.6|1201.4|1200|1199.8|236776
1642071300000|2022-01-13 10:55:00|1200.6|1200.2|1199.6|1199.2|1200.6|1200.4|1199.2|1199|110650
1642071600000|2022-01-13 11:00:00|1199.8|1199.4|1199.6|1199.2|1200.2|1200|1198.6|1198.4|43057
1642071900000|2022-01-13 11:05:00|1199.4|1199|1199.8|1199.6|1200.2|1200|1199|1198.8|23063
1642072200000|2022-01-13 11:10:00|1200|1199.8|1200.8|1200.4|1200.8|1200.6|1199.4|1199|144848
1642072500000|2022-01-13 11:15:00|1200.6|1200.2|1201.6|1201.2|1202.4|1202.2|1200.6|1200.2|96642
1642072800000|2022-01-13 11:20:00|1201.8|1201.4|1203.4|1203.2|1203.6|1203.2|1201|1200.6|74507
1642073100000|2022-01-13 11:25:00|1203.2|1203|1203.6|1203.2|1205.4|1205|1203.2|1202.8|83423
1642073400000|2022-01-13 11:30:00|1203.4|1203|1204|1203.8|1204.6|1204.2|1202.8|1202.4|54264
1642073700000|2022-01-13 11:35:00|1203.8|1203.6|1204.8|1204.6|1205.2|1205|1203.8|1203.4|45011
1642074000000|2022-01-13 11:40:00|1204.6|1204.4|1208.8|1208.4|1209|1208.8|1204.6|1204.4|60549
1642074300000|2022-01-13 11:45:00|1208.6|1208.6|1211|1210.6|1211.4|1211|1208.4|1208.2|60008
1642074600000|2022-01-13 11:50:00|1211.2|1210.8|1210|1209.6|1212|1211.6|1207.2|1207|167104
1642074900000|2022-01-13 11:55:00|1210.2|1209.8|1209|1208.8|1210.2|1209.8|1208.6|1208.2|42430
1642075200000|2022-01-13 12:00:00|1209.2|1208.4|1209.4|1208.8|1209.6|1209.4|1208.6|1208.2|39404
1642075500000|2022-01-13 12:05:00|1209.2|1209|1209.6|1209.2|1210|1209.8|1209|1209|23212
1642075800000|2022-01-13 12:10:00|1209.4|1209.4|1210.6|1210.4|1211.8|1211.4|1209.2|1209|45756
1642076100000|2022-01-13 12:15:00|1210.8|1210.6|1210.6|1210.2|1211|1210.8|1210|1209.8|21948
1642076400000|2022-01-13 12:20:00|1210.4|1210.4|1209.2|1209|1210.6|1210.4|1208.8|1208.6|14412
1642076700000|2022-01-13 12:25:00|1209|1208.8|1209.2|1208.8|1209.6|1209.2|1209|1208.6|6624
1642077000000|2022-01-13 12:30:00|1209.4|1209|1210.8|1210.6|1211|1210.6|1209.2|1209|27564
1642077300000|2022-01-13 12:35:00|1211|1210.8|1209.2|1208.8|1211|1210.8|1209.2|1208.8|11991
1642077600000|2022-01-13 12:40:00|1209|1208.6|1206|1205.4|1209.2|1208.8|1205.8|1205.4|16677
1642077900000|2022-01-13 12:45:00|1205.8|1205.6|1206|1205.6|1206.4|1206|1205.4|1205|20937
1642078200000|2022-01-13 12:50:00|1206.2|1205.8|1206.4|1206|1206.6|1206.4|1206|1205.6|12134
1642078500000|2022-01-13 12:55:00|1206.2|1205.8|1204.8|1204.4|1206.2|1205.8|1204.4|1204.2|56956
1642078800000|2022-01-13 13:00:00|1204.6|1204.2|1207.8|1207.4|1207.8|1207.6|1204.4|1204|256869
1642079100000|2022-01-13 13:05:00|1208|1207.6|1209|1208.6|1209|1208.8|1207|1206.8|28614
1642079400000|2022-01-13 13:10:00|1209.2|1208.8|1211.2|1210.8|1211.4|1211|1209.2|1208.6|52166
1642079700000|2022-01-13 13:15:00|1211.4|1211|1211.8|1211.2|1212.6|1212.4|1210.6|1210.4|109194
1642080000000|2022-01-13 13:20:00|1211.6|1211.4|1209.2|1208.8|1211.8|1211.4|1208.8|1208.6|165236
1642080300000|2022-01-13 13:25:00|1209|1208.6|1209|1208.4|1210|1209.8|1207.8|1207.6|68971
1642080600000|2022-01-13 13:30:00|1209.2|1208.6|1210.8|1210.4|1211.4|1211.2|1209|1208.4|35533
1642080900000|2022-01-13 13:35:00|1210.6|1210.6|1208.6|1208.2|1211.4|1211|1208|1207.6|48168
1642081200000|2022-01-13 13:40:00|1208.8|1208.4|1210.4|1210|1210.8|1210.4|1208.8|1208.4|18315
1642081500000|2022-01-13 13:45:00|1210.2|1210.2|1211.2|1210.8|1211.8|1211.4|1210.2|1210|18491
1642081800000|2022-01-13 13:50:00|1211|1210.6|1209.8|1209.4|1211|1210.6|1209.6|1209.4|27456
1642082100000|2022-01-13 13:55:00|1210|1209.6|1210|1209.6|1210.8|1210.6|1209.8|1209.4|16991
1642082400000|2022-01-13 14:00:00|1210.2|1209.8|1210.4|1210.2|1210.8|1210.6|1209.8|1209.4|23891
1642082700000|2022-01-13 14:05:00|1210.6|1210.4|1212.8|1212.6|1212.8|1212.6|1210.4|1210.2|144574
1642083000000|2022-01-13 14:10:00|1213|1212.8|1211.2|1210.8|1213.8|1213.4|1211.2|1210.6|47911
1642083300000|2022-01-13 14:15:00|1211.4|1211|1209.6|1209.2|1211.4|1211|1208.8|1208.6|49891
1642083600000|2022-01-13 14:20:00|1209.4|1209|1210|1209.6|1210.6|1210.4|1209.4|1209|21402
1642083900000|2022-01-13 14:25:00|1209.8|1209.4|1209.8|1209.4|1210|1209.8|1208.2|1208|109881
1642084200000|2022-01-13 14:30:00|1209.6|1209.2|1214|1213.8|1216.2|1215.6|1209.2|1208.8|374460
1642084500000|2022-01-13 14:35:00|1214.2|1213.6|1218.2|1217.6|1219|1218.6|1213.8|1213.4|176652
1642084800000|2022-01-13 14:40:00|1218|1217.4|1219.2|1218.8|1219.4|1219|1215.6|1215.2|92667
1642085100000|2022-01-13 14:45:00|1219.4|1218.6|1220.8|1220.4|1221.2|1220.8|1218.4|1218|142914
1642085400000|2022-01-13 14:50:00|1220.6|1220.6|1222.6|1222.2|1223.8|1223.4|1220.6|1220.4|116026
1642085700000|2022-01-13 14:55:00|1222.8|1222.4|1224.4|1223.8|1226.4|1226|1222.8|1222.4|126515
1642086000000|2022-01-13 15:00:00|1224.6|1224|1225|1224.6|1226.8|1226.4|1224.2|1223.6|95839
1642086300000|2022-01-13 15:05:00|1225.2|1224.8|1222.6|1222.2|1225.4|1225|1222|1221.6|51967
1642086600000|2022-01-13 15:10:00|1222.4|1222|1219.2|1218.8|1223|1222.8|1219.2|1218.8|133966
1642086900000|2022-01-13 15:15:00|1219|1218.6|1217.2|1216.8|1219.8|1219.4|1216.6|1216.2|88665
1642087200000|2022-01-13 15:20:00|1217|1216.6|1215|1214.6|1217.6|1217.2|1215|1214.6|91871
1642087500000|2022-01-13 15:25:00|1214.8|1214.4|1215.2|1215|1215.4|1215|1213|1212.8|95630
1642087800000|2022-01-13 15:30:00|1215.4|1214.8|1216|1215.6|1216.8|1216.4|1213.6|1213.2|98110
1642088100000|2022-01-13 15:35:00|1215.8|1215.4|1213.8|1213.4|1216.6|1216.2|1213.2|1212.8|149685
1642088400000|2022-01-13 15:40:00|1213.6|1213.2|1212.8|1212.4|1214|1213.8|1212.6|1212.2|49654
1642088700000|2022-01-13 15:45:00|1212.6|1212.6|1216.4|1216|1217.2|1217|1212|1211.8|192105
1642089000000|2022-01-13 15:50:00|1216.2|1215.8|1212.6|1212.2|1216.4|1216|1211.8|1211.4|97633
1642089300000|2022-01-13 15:55:00|1212.2|1211.8|1213.2|1213|1213.4|1213.2|1212|1211.6|73802
1642089600000|2022-01-13 16:00:00|1213|1212.8|1216|1215.6|1216.6|1216.2|1212.8|1212.6|106305
1642089900000|2022-01-13 16:05:00|1215.8|1215.4|1216|1215.6|1217.4|1217|1215.6|1215.2|49655
1642090200000|2022-01-13 16:10:00|1215.8|1215.4|1217.2|1216.8|1217.6|1217.2|1215|1214.6|102945
1642090500000|2022-01-13 16:15:00|1217|1216.6|1217|1216.8|1218|1217.6|1216.6|1216.2|36222
1642090800000|2022-01-13 16:20:00|1217.2|1217|1219.2|1218.8|1219.6|1219.2|1217|1216.8|96578
1642091100000|2022-01-13 16:25:00|1219|1218.6|1219.4|1219|1220.8|1220.4|1218.8|1218.6|88410
1642147200000|2022-01-14 08:00:00|1205.6|1204.6|1208.8|1207.4|1211.4|1210.8|1204.8|1204|261484
1642147500000|2022-01-14 08:05:00|1208.6|1207.6|1205|1204.2|1208.6|1207.8|1202|1201.2|253353
1642147800000|2022-01-14 08:10:00|1205.2|1204.4|1204|1203.4|1207|1206.2|1203|1202.8|103724
1642148100000|2022-01-14 08:15:00|1204.2|1203.6|1208|1207.6|1209.4|1209.2|1203.8|1203.2|79714
1642148400000|2022-01-14 08:20:00|1208.2|1207.4|1209.8|1209.4|1210|1209.8|1207.2|1206.6|74329
1642148700000|2022-01-14 08:25:00|1210|1209.2|1209.8|1209.4|1210.8|1210.6|1208.6|1208.2|41159
1642149000000|2022-01-14 08:30:00|1210|1209.6|1208.6|1208.2|1210.8|1210.4|1207.8|1207.4|70969
1642149300000|2022-01-14 08:35:00|1208.8|1208.4|1209.8|1209.2|1211.2|1210.8|1207.8|1207.4|103501
1642149600000|2022-01-14 08:40:00|1209.6|1209.4|1209|1208.4|1210.6|1210.2|1207.6|1207.2|87833
1642149900000|2022-01-14 08:45:00|1208.8|1208.2|1204.2|1203.6|1209.2|1209|1204|1203.4|99651
1642150200000|2022-01-14 08:50:00|1204|1203.8|1203.8|1203.4|1205.4|1204.8|1201.2|1200.6|279535
1642150500000|2022-01-14 08:55:00|1203.6|1203.2|1204.8|1204.2|1205.6|1205.2|1202.4|1202|108930
1642150800000|2022-01-14 09:00:00|1205|1204.4|1206.8|1206.4|1207.4|1207|1204.6|1204.2|95802
1642151100000|2022-01-14 09:05:00|1207|1206.2|1206.8|1206.2|1208|1207.8|1206|1205.6|37416
1642151400000|2022-01-14 09:10:00|1206.6|1206.4|1206.2|1205.8|1207.2|1206.8|1205.6|1205.2|50847
1642151700000|2022-01-14 09:15:00|1206|1206|1207.4|1207|1207.4|1207|1204.6|1204.2|84513
1642152000000|2022-01-14 09:20:00|1207.2|1206.8|1206.6|1206.2|1208.8|1208.4|1206.2|1205.6|76690
1642152300000|2022-01-14 09:25:00|1206.4|1206|1209.2|1208.8|1209.6|1209.2|1205.4|1205|112735
1642152600000|2022-01-14 09:30:00|1209|1208.6|1210.4|1210|1211.8|1211.2|1208.8|1208.4|170779
1642152900000|2022-01-14 09:35:00|1210.6|1210.2|1210|1209.6|1210.8|1210.4|1209.2|1208.8|61273
1642153200000|2022-01-14 09:40:00|1210.2|1209.8|1211.2|1210.8|1211.4|1211|1208.8|1208.4|37436
1642153500000|2022-01-14 09:45:00|1211|1211|1211.6|1211.2|1212|1211.6|1210.2|1209.6|50899
1642153800000|2022-01-14 09:50:00|1211.8|1211.4|1210.2|1209.8|1212|1211.6|1210|1209.6|50773
1642154100000|2022-01-14 09:55:00|1210.4|1210|1211.6|1211.2|1212|1211.6|1209.8|1209.2|19554
1642154400000|2022-01-14 10:00:00|1211.8|1211.4|1212.6|1212.2|1213.6|1213.2|1211.4|1211|61313
1642154700000|2022-01-14 10:05:00|1212.4|1212|1213.4|1213|1214.2|1213.8|1212.2|1212|30452
1642155000000|2022-01-14 10:10:00|1213.2|1212.8|1214.4|1214|1215|1214.6|1212.8|1212.6|79753
1642155300000|2022-01-14 10:15:00|1214.6|1214.2|1212.4|1211.8|1215|1214.6|1212.2|1211.8|92558
1642155600000|2022-01-14 10:20:00|1212.6|1212|1214.8|1214.4|1215|1214.6|1212.4|1212|54731
1642155900000|2022-01-14 10:25:00|1214.6|1214.2|1215|1214.6|1215.6|1215.2|1213.8|1213.4|77229
1642156200000|2022-01-14 10:30:00|1215.2|1214.8|1215|1214.6|1216|1215.6|1214.6|1214.2|69308
1642156500000|2022-01-14 10:35:00|1215.2|1214.8|1216|1215.4|1216|1215.8|1213.6|1213.4|73698
1642156800000|2022-01-14 10:40:00|1215.8|1215.6|1215.6|1215.2|1216.2|1215.8|1214.4|1214.2|27708
1642157100000|2022-01-14 10:45:00|1215.8|1215.4|1214.6|1214.2|1216.4|1216|1214.4|1214|27627
1642157400000|2022-01-14 10:50:00|1214.8|1214.4|1213.6|1213.2|1215|1214.6|1212.8|1212.6|28603
1642157700000|2022-01-14 10:55:00|1213.4|1213|1213|1212.6|1215|1214.8|1212.8|1212.4|29001
1642158000000|2022-01-14 11:00:00|1213.2|1212.8|1216.4|1216|1216.4|1216|1213|1212.8|83218
1642158300000|2022-01-14 11:05:00|1216.6|1216.2|1215.2|1214.8|1217.2|1216.8|1215|1214.6|36891
1642158600000|2022-01-14 11:10:00|1215.4|1215|1216.8|1216.4|1217|1216.8|1215.4|1214.8|24765
1642158900000|2022-01-14 11:15:00|1217|1216.6|1217.2|1216.8|1217.4|1217|1216|1215.6|30611
1642159200000|2022-01-14 11:20:00|1217|1216.6|1217.6|1217.2|1217.6|1217.4|1216.6|1216.2|15264
1642159500000|2022-01-14 11:25:00|1217.4|1217|1218|1217.6|1218.8|1218.4|1217.4|1217|60071
1642159800000|2022-01-14 11:30:00|1218.2|1217.8|1219.4|1219|1219.4|1219.2|1218|1217.8|43637
1642160100000|2022-01-14 11:35:00|1219.2|1218.8|1216.8|1216.4|1219.2|1218.8|1216.6|1216.2|94250
1642160400000|2022-01-14 11:40:00|1216.6|1216.2|1218|1217.6|1218.2|1218|1216|1215.6|40230
1642160700000|2022-01-14 11:45:00|1217.8|1217.4|1216.8|1216.4|1218.6|1218.2|1216.2|1216|57482
1642161000000|2022-01-14 11:50:00|1216.6|1216.6|1213.4|1213|1217|1216.6|1213|1212.6|209021
1642161300000|2022-01-14 11:55:00|1213.6|1213.2|1208.4|1208|1214.2|1213.8|1208.4|1208|155877
1642161600000|2022-01-14 12:00:00|1208.6|1208.2|1205|1204.6|1209.4|1209|1203.8|1203.4|250479
1642161900000|2022-01-14 12:05:00|1205.2|1204.8|1203.2|1202.8|1206.8|1206.4|1202.8|1202.2|110612
1642162200000|2022-01-14 12:10:00|1203|1202.6|1205.6|1205.4|1206|1205.8|1201|1200.6|270468
1642162500000|2022-01-14 12:15:00|1205.8|1205.2|1207.6|1207|1208|1207.6|1205.4|1205.2|211334
1642162800000|2022-01-14 12:20:00|1207.4|1206.8|1208|1207.4|1208.4|1208|1206|1205.4|36310
1642163100000|2022-01-14 12:25:00|1207.8|1207.6|1205|1204.8|1209.2|1209|1205|1204.8|58656
1642163400000|2022-01-14 12:30:00|1204.8|1204.6|1204.8|1204.4|1205.4|1205|1204.2|1204|49240
1642163700000|2022-01-14 12:35:00|1204.6|1204.2|1203|1202.4|1204.8|1204.6|1202.6|1202.2|80702
1642164000000|2022-01-14 12:40:00|1202.8|1202.6|1201.8|1201.4|1203.4|1203|1201.4|1201|88144
1642164300000|2022-01-14 12:45:00|1201.6|1201.2|1199.8|1199.2|1202.2|1201.8|1199.4|1199|142085
1642164600000|2022-01-14 12:50:00|1199.6|1199|1200.8|1200.4|1201.2|1201|1199.2|1199|105373
1642164900000|2022-01-14 12:55:00|1201|1200.6|1199.4|1199|1201|1200.6|1198.6|1198.4|92394
1642165200000|2022-01-14 13:00:00|1199.2|1199.2|1196.6|1196.2|1199.4|1199.2|1196.4|1196.2|124551
1642165500000|2022-01-14 13:05:00|1196.4|1196|1187.2|1186.6|1196.4|1196|1186.2|1185.8|529542
1642165800000|2022-01-14 13:10:00|1187.6|1186.8|1187.2|1186.8|1188|1187.6|1185.4|1185|278786
1642166100000|2022-01-14 13:15:00|1187|1186.6|1184|1183.8|1188.6|1188.4|1184|1183.8|260422
1642166400000|2022-01-14 13:20:00|1184.2|1183.6|1181|1180.4|1184.6|1184.2|1180.4|1180|190967
1642166700000|2022-01-14 13:25:00|1180.8|1180.6|1186|1185.6|1186|1185.6|1180.6|1180.2|154399
1642167000000|2022-01-14 13:30:00|1186.2|1185.8|1181.8|1181.4|1187|1186.4|1181.6|1181.4|216603
1642167300000|2022-01-14 13:35:00|1181.6|1181.2|1181.2|1180.8|1182|1181.6|1177.6|1177.4|429312
1642167600000|2022-01-14 13:40:00|1181|1180.6|1184.8|1184.4|1185.8|1185.4|1181|1180.4|140147
1642167900000|2022-01-14 13:45:00|1185|1184.6|1181.8|1181.2|1185.4|1184.8|1180.8|1180.6|145038
1642168200000|2022-01-14 13:50:00|1181.6|1181|1182.2|1181.8|1183.2|1183|1180.8|1180.6|95730
1642168500000|2022-01-14 13:55:00|1182.4|1182|1184|1183.6|1184.6|1184|1181.8|1181.4|94248
1642168800000|2022-01-14 14:00:00|1183.8|1183.4|1184|1183.6|1184.8|1184.4|1183|1182.6|211584
1642169100000|2022-01-14 14:05:00|1183.8|1183.4|1186.2|1185.8|1187.2|1186.8|1183.4|1183|110849
1642169400000|2022-01-14 14:10:00|1186.4|1186|1183.8|1183.4|1188|1187.4|1183.8|1183.4|110469
1642169700000|2022-01-14 14:15:00|1183.6|1183.6|1184|1183.6|1186.2|1185.6|1183.4|1183|154611
1642170000000|2022-01-14 14:20:00|1184.2|1183.8|1183.2|1183|1185|1184.6|1182.8|1182.4|155318
1642170300000|2022-01-14 14:25:00|1183.4|1183.2|1182.2|1181.8|1183.6|1183.2|1181|1180.6|139125
1642170600000|2022-01-14 14:30:00|1182|1181.6|1183.4|1183|1184.4|1184|1181|1180.8|398968
1642170900000|2022-01-14 14:35:00|1183.2|1182.8|1188.8|1188.4|1189.8|1189.4|1182.6|1182.2|243043
1642171200000|2022-01-14 14:40:00|1189|1188.6|1189.4|1188.8|1190.6|1190.2|1187.4|1187|208270
1642171500000|2022-01-14 14:45:00|1190.2|1189|1190.4|1189.8|1191.6|1191.2|1188.2|1188|219954
1642171800000|2022-01-14 14:50:00|1190.2|1190|1190.2|1189.8|1192|1191.6|1188.4|1188|93023
1642172100000|2022-01-14 14:55:00|1190.4|1190|1191.2|1190.6|1192.6|1192.2|1190.4|1189.8|137768
1642172400000|2022-01-14 15:00:00|1191|1190.8|1193|1192.6|1193|1192.8|1189.4|1189|87219
1642172700000|2022-01-14 15:05:00|1192.8|1192.8|1194.6|1194.2|1195.2|1194.8|1192.8|1192.8|61811
1642173000000|2022-01-14 15:10:00|1194.8|1194.4|1196.4|1196|1197.2|1197|1194|1193.8|60970
1642173300000|2022-01-14 15:15:00|1196.6|1196.2|1197|1196.8|1197.6|1197.2|1195.2|1194.8|55775
1642173600000|2022-01-14 15:20:00|1196.8|1196.6|1192.8|1192.4|1196.8|1196.8|1192.6|1192.2|56135
1642173900000|2022-01-14 15:25:00|1192.6|1192.2|1195.6|1195.2|1196|1195.8|1192.4|1192.2|42928
1642174200000|2022-01-14 15:30:00|1195.4|1195|1196|1195.6|1196.2|1196|1194.2|1193.8|113210
1642174500000|2022-01-14 15:35:00|1195.8|1195.4|1194|1193.8|1196.6|1196.4|1194|1193.6|39898
1642174800000|2022-01-14 15:40:00|1194.2|1194|1191.6|1191.2|1194.4|1194|1191.4|1191.2|46196
1642175100000|2022-01-14 15:45:00|1191.8|1191.4|1192.2|1191.8|1193|1192.6|1191.4|1191.2|61069
1642175400000|2022-01-14 15:50:00|1192|1191.6|1194.8|1194.6|1195|1194.6|1191.6|1191.2|55335
1642175700000|2022-01-14 15:55:00|1194.6|1194.4|1198.2|1197.8|1198.2|1197.8|1194.6|1194.2|64004
1642176000000|2022-01-14 16:00:00|1198|1197.6|1195.8|1195.4|1198|1197.8|1194.4|1194.2|60964
1642176300000|2022-01-14 16:05:00|1195.6|1195.2|1194.6|1194.4|1195.6|1195.4|1194.2|1194|49001
1642176600000|2022-01-14 16:10:00|1194.4|1194.2|1194.4|1194|1194.6|1194.4|1193.2|1192.8|54312
1642176900000|2022-01-14 16:15:00|1194.2|1193.8|1193|1192.8|1195|1194.8|1192.8|1192.4|62755
1642177200000|2022-01-14 16:20:00|1193.2|1192.6|1192.8|1192.6|1193.4|1193|1191.6|1191.4|93611
1642177500000|2022-01-14 16:25:00|1193|1192.8|1192.8|1192.4|1193.6|1193.2|1191.6|1191.4|131051
1642406400000|2022-01-17 08:00:00|1206.8|1206|1205.6|1204.4|1211|1210|1204.8|1204.4|88061
1642406700000|2022-01-17 08:05:00|1205.4|1204.6|1207.4|1206.6|1208|1207.6|1204|1203.6|45587
1642407000000|2022-01-17 08:10:00|1207.6|1206.8|1205.8|1205.2|1208|1207.6|1205.2|1204.8|49959
1642407300000|2022-01-17 08:15:00|1205.6|1205|1201|1200.4|1205.6|1205.2|1200.4|1200|34984
1642407600000|2022-01-17 08:20:00|1200.8|1200.2|1200.8|1200.2|1201.4|1201|1199.4|1198.8|45088
1642407900000|2022-01-17 08:25:00|1200.6|1200|1202|1201.4|1202|1201.6|1199.4|1199|59111
1642408200000|2022-01-17 08:30:00|1201.8|1201.8|1201.6|1201.2|1202.6|1202.2|1200.4|1200|69135
1642408500000|2022-01-17 08:35:00|1201.8|1201|1207.2|1206.6|1207.4|1207|1199.6|1199.2|149623
1642408800000|2022-01-17 08:40:00|1207|1206.8|1212.8|1212.4|1212.8|1212.4|1207|1206.8|201583
1642409100000|2022-01-17 08:45:00|1213|1212.6|1207.8|1207.2|1213.8|1213.2|1207.8|1207.2|110822
1642409400000|2022-01-17 08:50:00|1207.6|1207|1205.8|1205.4|1207.8|1207.4|1205.4|1205|101059
1642409700000|2022-01-17 08:55:00|1205.6|1205.2|1206.4|1206|1206.8|1206.2|1205|1204.6|69913
1642410000000|2022-01-17 09:00:00|1206.2|1205.8|1207|1206.6|1208.4|1208|1206|1205.6|61560
1642410300000|2022-01-17 09:05:00|1206.8|1206.4|1203.8|1203.4|1206.8|1206.4|1202.6|1202|59732
1642410600000|2022-01-17 09:10:00|1204|1203.6|1206|1205.6|1206.6|1206|1203.8|1203.4|27070
1642410900000|2022-01-17 09:15:00|1206.2|1205.8|1205.8|1205.4|1206.2|1205.8|1204.2|1203.8|26789
1642411200000|2022-01-17 09:20:00|1205.6|1205.2|1209.6|1209.2|1209.8|1209.4|1205.2|1204.8|50610
1642411500000|2022-01-17 09:25:00|1209.8|1209.4|1210.8|1210.4|1211|1210.6|1208.2|1207.6|62263
1642411800000|2022-01-17 09:30:00|1211|1210.6|1210.8|1210.2|1211.8|1211.6|1210.4|1210|63839
1642412100000|2022-01-17 09:35:00|1211|1210.4|1211|1210.4|1211.2|1211|1209.4|1209|59585
1642412400000|2022-01-17 09:40:00|1210.8|1210.6|1209.8|1209.4|1211|1210.6|1208|1207.4|23049
1642412700000|2022-01-17 09:45:00|1209.6|1209.2|1208.6|1208.4|1210.8|1210.4|1207.4|1207|79917
1642413000000|2022-01-17 09:50:00|1208.8|1208.2|1207.4|1207|1210.2|1209.8|1207.2|1206.8|36835
1642413300000|2022-01-17 09:55:00|1207.6|1207.2|1208.2|1207.8|1208.8|1208.6|1207.2|1206.8|36369
1642413600000|2022-01-17 10:00:00|1208.4|1207.6|1207.4|1207|1208.4|1208|1206|1205.4|40535
1642413900000|2022-01-17 10:05:00|1207.6|1207.2|1208.2|1207.8|1208.2|1208|1207|1206.6|17652
1642414200000|2022-01-17 10:10:00|1208.4|1208|1210.2|1209.8|1210.8|1210.6|1208.4|1208|75118
1642414500000|2022-01-17 10:15:00|1210.4|1210|1211.8|1211.2|1211.8|1211.6|1210|1209.6|94482
1642414800000|2022-01-17 10:20:00|1211.6|1211|1210.6|1210.2|1211.6|1211.2|1210|1209.8|28817
1642415100000|2022-01-17 10:25:00|1210.4|1210.4|1211|1210.6|1212.4|1212.2|1210.4|1210|40455
1642415400000|2022-01-17 10:30:00|1210.8|1210.4|1212.2|1211.8|1212.2|1212|1210|1209.8|41595
1642415700000|2022-01-17 10:35:00|1212|1211.6|1207|1206.6|1212|1211.6|1207|1206.4|37662
1642416000000|2022-01-17 10:40:00|1207.2|1206.4|1206.2|1205.8|1207.4|1207|1205.4|1205|10277
1642416300000|2022-01-17 10:45:00|1206|1205.6|1205.6|1205.2|1206.8|1206.4|1205.4|1205|14731
1642416600000|2022-01-17 10:50:00|1205.4|1205|1206.4|1206|1206.6|1206|1205.4|1205|7635
1642416900000|2022-01-17 10:55:00|1206.2|1205.8|1207.4|1207|1208|1207.8|1206.2|1205.8|14773
1642417200000|2022-01-17 11:00:00|1207.2|1206.8|1207.4|1207|1207.8|1207.6|1207|1206.6|17767
1642417500000|2022-01-17 11:05:00|1207.2|1207.2|1207.4|1207|1208|1207.6|1206.8|1206.6|5473
1642417800000|2022-01-17 11:10:00|1207.2|1206.8|1208.8|1208.4|1209.4|1209|1207|1206.6|16336
1642418100000|2022-01-17 11:15:00|1208.6|1208.2|1209.8|1209.4|1210|1209.8|1208.6|1208.2|41690
1642418400000|2022-01-17 11:20:00|1210|1209.6|1209.2|1208.8|1210|1209.6|1209|1208.8|10793
1642418700000|2022-01-17 11:25:00|1209|1208.6|1208.4|1208|1209|1208.8|1207.8|1207.6|39584
1642419000000|2022-01-17 11:30:00|1208.2|1208.2|1209|1208.6|1209.6|1209.4|1208|1207.8|27605
1642419300000|2022-01-17 11:35:00|1209.2|1208.8|1210.8|1210.6|1211.4|1211|1209|1208.6|22484
1642419600000|2022-01-17 11:40:00|1211|1210.8|1210.4|1210|1211.8|1211.6|1210.4|1209.8|18542
1642419900000|2022-01-17 11:45:00|1210.6|1210.2|1211|1210.6|1211.2|1210.8|1210.2|1210|24469
1642420200000|2022-01-17 11:50:00|1210.8|1210.8|1209.6|1209.2|1211.4|1211.2|1209.4|1209|69685
1642420500000|2022-01-17 11:55:00|1209.4|1209.4|1211|1210.6|1211.2|1211|1209|1208.6|46770
1642420800000|2022-01-17 12:00:00|1210.8|1210|1209|1208.6|1210.8|1210.2|1208.8|1208.6|18612
1642421100000|2022-01-17 12:05:00|1208.8|1208.8|1208.8|1208.4|1209.4|1209.2|1207|1206.8|60629
1642421400000|2022-01-17 12:10:00|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1207.4|1207|21354
1642421700000|2022-01-17 12:15:00|1208.6|1208.2|1208.2|1207.8|1208.6|1208.2|1207.2|1206.8|25398
1642422000000|2022-01-17 12:20:00|1208|1208|1209|1208.6|1209|1208.6|1207.6|1207.4|10114
1642422300000|2022-01-17 12:25:00|1209.2|1208.8|1208.8|1208.4|1209.6|1209.2|1208.2|1207.8|25881
1642422600000|2022-01-17 12:30:00|1208.6|1208.2|1208.6|1208.2|1208.8|1208.6|1207.8|1207.6|9444
1642422900000|2022-01-17 12:35:00|1208.8|1208.4|1208.2|1207.8|1209|1208.8|1208|1207.6|38149
1642423200000|2022-01-17 12:40:00|1208|1208|1207.2|1206.8|1208.2|1208|1207|1206.8|22386
1642423500000|2022-01-17 12:45:00|1207.4|1207|1206.2|1206|1207.4|1207.2|1205.8|1205.4|40461
1642423800000|2022-01-17 12:50:00|1206.4|1206.2|1206.8|1206.4|1207.6|1207.4|1206.4|1206|11181
1642424100000|2022-01-17 12:55:00|1206.6|1206.2|1207.6|1207.2|1208|1207.6|1206.6|1206.2|11528
1642424400000|2022-01-17 13:00:00|1207.4|1207|1206.4|1206|1207.8|1207.2|1206.2|1205.8|15755
1642424700000|2022-01-17 13:05:00|1206.6|1206.2|1206|1205.6|1206.6|1206.4|1205|1204.6|20662
1642425000000|2022-01-17 13:10:00|1206.2|1205.8|1206.8|1206.6|1207.4|1207|1206|1205.6|7856
1642425300000|2022-01-17 13:15:00|1207|1206.8|1206|1205.6|1207|1206.8|1205.8|1205.6|14030
1642425600000|2022-01-17 13:20:00|1206.2|1205.8|1205.4|1205|1206.4|1206|1204.8|1204.4|20157
1642425900000|2022-01-17 13:25:00|1205.2|1204.8|1205.6|1205.2|1206.8|1206.4|1205.2|1204.8|11437
1642426200000|2022-01-17 13:30:00|1205.8|1205.4|1205.2|1204.8|1206.2|1206|1205|1204.8|7527
1642426500000|2022-01-17 13:35:00|1205|1204.6|1203.8|1203.4|1205|1204.8|1203.6|1203.2|11256
1642426800000|2022-01-17 13:40:00|1204|1203.6|1204|1203.6|1204.8|1204.6|1203.6|1203.2|23075
1642427100000|2022-01-17 13:45:00|1203.8|1203.4|1204.4|1204|1204.6|1204.2|1203.6|1203.2|11915
1642427400000|2022-01-17 13:50:00|1204.2|1203.8|1203.6|1203.2|1204.2|1204|1203.2|1202.8|26337
1642427700000|2022-01-17 13:55:00|1203.8|1203.4|1205.2|1204.8|1205.6|1205.2|1203.8|1203.4|33287
1642428000000|2022-01-17 14:00:00|1205|1205|1205.2|1204.8|1205.4|1205|1204.6|1204.2|8606
1642428300000|2022-01-17 14:05:00|1205|1205|1205.2|1204.8|1206|1205.6|1204|1203.8|49551
1642428600000|2022-01-17 14:10:00|1205|1204.6|1205.2|1204.8|1205.2|1205|1204.2|1203.8|53195
1642428900000|2022-01-17 14:15:00|1205|1204.6|1204.8|1204.4|1205.4|1205.2|1204.4|1204|22000
1642429200000|2022-01-17 14:20:00|1204.6|1204.2|1205.2|1204.8|1205.4|1205.2|1204.2|1203.8|35638
1642429500000|2022-01-17 14:25:00|1205|1205|1205|1204.6|1205.6|1205.2|1204.8|1204.4|11327
1642429800000|2022-01-17 14:30:00|1204.8|1204.4|1204.8|1204.4|1205.4|1205.2|1204.4|1204|26270
1642430100000|2022-01-17 14:35:00|1204.6|1204.2|1203.4|1203|1205|1204.6|1203|1202.8|27897
1642430400000|2022-01-17 14:40:00|1203.6|1203.2|1203|1202.8|1203.6|1203.4|1202.4|1202|40683
1642430700000|2022-01-17 14:45:00|1203.2|1203|1202.8|1202.4|1203.2|1203|1202.2|1202|83259
1642431000000|2022-01-17 14:50:00|1203|1202.6|1203|1202.6|1203.6|1203.2|1202.4|1202.2|51262
1642431300000|2022-01-17 14:55:00|1203.2|1202.8|1204|1203.8|1204|1203.8|1202.8|1202.4|79582
1642431600000|2022-01-17 15:00:00|1204.2|1204|1202.8|1202.4|1204.6|1204.2|1202.4|1202.2|52522
1642431900000|2022-01-17 15:05:00|1202.6|1202.2|1200.6|1200.2|1203|1202.8|1200.6|1200.2|83243
1642432200000|2022-01-17 15:10:00|1200.8|1200.4|1200.8|1200.4|1201.2|1200.8|1199.4|1199.2|31524
1642432500000|2022-01-17 15:15:00|1201|1200.6|1201.6|1201.2|1201.8|1201.4|1200.8|1200.4|21930
1642432800000|2022-01-17 15:20:00|1201.8|1201.4|1201|1200.6|1202|1201.6|1200.6|1200.4|22870
1642433100000|2022-01-17 15:25:00|1201.2|1200.8|1201.6|1201.2|1201.6|1201.4|1200.4|1200.2|23979
1642433400000|2022-01-17 15:30:00|1201.4|1201.4|1201|1200.6|1202.4|1202|1201|1200.6|14663
1642433700000|2022-01-17 15:35:00|1201.2|1200.8|1201.6|1201.2|1202|1201.8|1201.2|1200.6|18033
1642434000000|2022-01-17 15:40:00|1201.4|1201.4|1200.4|1200.2|1201.8|1201.4|1200.4|1200|44522
1642434300000|2022-01-17 15:45:00|1200.6|1200.4|1199.4|1199|1200.8|1200.6|1199|1198.8|51591
1642434600000|2022-01-17 15:50:00|1199.2|1198.8|1200|1199.6|1200.4|1200|1199|1198.8|29406
1642434900000|2022-01-17 15:55:00|1199.8|1199.4|1199.8|1199.6|1200.2|1200|1199.4|1199.2|25006
1642435200000|2022-01-17 16:00:00|1199.6|1199.4|1199|1198.6|1200.2|1199.8|1199|1198.6|27331
1642435500000|2022-01-17 16:05:00|1198.8|1198.4|1199.2|1199|1199.8|1199.4|1198.4|1198.2|28260
1642435800000|2022-01-17 16:10:00|1199.4|1199.2|1200.2|1199.8|1200.2|1199.8|1198.6|1198.4|36805
1642436100000|2022-01-17 16:15:00|1200.4|1200|1201|1200.6|1201|1200.6|1199.8|1199.6|16365
1642436400000|2022-01-17 16:20:00|1201.2|1200.8|1201.4|1201|1201.4|1201.2|1200.8|1200.4|52624
1642436700000|2022-01-17 16:25:00|1201.2|1201.2|1202|1201.6|1202.8|1202.6|1201.2|1200.8|107891
1642492800000|2022-01-18 08:00:00|1190|1188.4|1190.6|1189.6|1193.2|1192.2|1187|1186.4|157777
1642493100000|2022-01-18 08:05:00|1190.4|1189.2|1188.2|1187.6|1191.4|1190.4|1186.8|1186.2|85158
1642493400000|2022-01-18 08:10:00|1188|1187.4|1188|1187.2|1189.8|1189.6|1186.6|1186|82595
1642493700000|2022-01-18 08:15:00|1187.6|1187|1188|1187.6|1188.8|1188.4|1185.8|1185.2|172892
1642494000000|2022-01-18 08:20:00|1188.2|1187.4|1192.8|1192.2|1193.4|1192.8|1188.2|1187.4|99806
1642494300000|2022-01-18 08:25:00|1192.6|1192|1193|1192.6|1193.8|1193.4|1191.4|1191|45704
1642494600000|2022-01-18 08:30:00|1193.2|1192.8|1194.6|1194.2|1196|1195.8|1192.6|1192.2|85266
1642494900000|2022-01-18 08:35:00|1194.4|1194|1194.8|1194.2|1195.4|1195|1193.8|1193.2|52494
1642495200000|2022-01-18 08:40:00|1194.6|1194|1194.8|1194.2|1196.4|1196|1193.4|1193|47394
1642495500000|2022-01-18 08:45:00|1194.6|1194|1194|1193.4|1197.2|1196.6|1193.8|1193.4|54886
1642495800000|2022-01-18 08:50:00|1193.8|1193.2|1194.4|1194|1195.4|1195|1192.6|1192.2|28941
1642496100000|2022-01-18 08:55:00|1194.6|1194.2|1192.4|1192|1194.8|1194.2|1192.4|1192|6615
1642496400000|2022-01-18 09:00:00|1192.6|1192.2|1190.4|1190|1192.6|1192.2|1190|1189.6|45460
1642496700000|2022-01-18 09:05:00|1190.2|1189.8|1193.6|1193|1193.8|1193.4|1189.4|1189|75000
1642497000000|2022-01-18 09:10:00|1193.4|1193.2|1192.2|1191.6|1193.8|1193.2|1191.6|1191|51076
1642497300000|2022-01-18 09:15:00|1192|1191.8|1190.8|1190.4|1192.6|1192.2|1188.6|1188.4|51314
1642497600000|2022-01-18 09:20:00|1190.6|1190.2|1188.8|1188.2|1191.6|1191.2|1188.4|1188|80604
1642497900000|2022-01-18 09:25:00|1189|1188.4|1189.6|1189.2|1190.8|1190.4|1188.6|1188.2|15875
1642498200000|2022-01-18 09:30:00|1189.4|1189|1188.2|1188|1191.4|1191|1188|1187.6|65583
1642498500000|2022-01-18 09:35:00|1188|1187.8|1189|1188.6|1189.8|1189.4|1188|1187.6|62651
1642498800000|2022-01-18 09:40:00|1188.8|1188.4|1191.2|1190.8|1192|1191.6|1188.8|1188.4|69533
1642499100000|2022-01-18 09:45:00|1191.4|1191|1194.4|1194|1194.6|1194.2|1191.4|1191|58537
1642499400000|2022-01-18 09:50:00|1194.6|1193.8|1196.8|1196.2|1196.8|1196.4|1193.8|1193.2|38442
1642499700000|2022-01-18 09:55:00|1196.6|1196.4|1195.6|1195.2|1196.8|1196.4|1194|1193.8|97394
1642500000000|2022-01-18 10:00:00|1195.8|1195.4|1199.2|1198.6|1200|1199.8|1195.8|1195.4|203097
1642500300000|2022-01-18 10:05:00|1199.4|1198.8|1199.4|1199|1199.6|1199.2|1197.4|1197|55700
1642500600000|2022-01-18 10:10:00|1199.6|1199.2|1200.2|1199.8|1200.6|1200.4|1199.2|1198.8|63578
1642500900000|2022-01-18 10:15:00|1200|1200|1200.2|1199.8|1200.8|1200.6|1199.6|1199.4|127391
1642501200000|2022-01-18 10:20:00|1200.4|1200|1201.4|1201|1202|1201.6|1200.2|1200|27187
1642501500000|2022-01-18 10:25:00|1201.6|1201.2|1206|1205.8|1206.8|1206.4|1201.6|1201.2|122890
1642501800000|2022-01-18 10:30:00|1206.2|1206|1207.2|1207|1207.4|1207|1205.6|1205.2|57032
1642502100000|2022-01-18 10:35:00|1207.4|1207.2|1209.4|1208.8|1209.6|1209.2|1207|1206.6|96668
1642502400000|2022-01-18 10:40:00|1209.2|1209|1210|1209.8|1210|1209.8|1209|1208.6|66439
1642502700000|2022-01-18 10:45:00|1210.2|1210|1211.4|1211|1211.6|1211.4|1208.2|1207.8|89397
1642503000000|2022-01-18 10:50:00|1211.6|1211.2|1214|1213.4|1215.2|1214.8|1211|1210.6|173934
1642503300000|2022-01-18 10:55:00|1213.8|1213.6|1214.6|1214.2|1216.4|1216|1213.4|1212.8|81186
1642503600000|2022-01-18 11:00:00|1214.4|1214|1210.2|1209.8|1214.8|1214.4|1210|1209.6|68122
1642503900000|2022-01-18 11:05:00|1210|1210|1207.2|1207|1210|1210|1206.4|1206|81970
1642504200000|2022-01-18 11:10:00|1207|1206.8|1205|1204.4|1207.4|1207|1204.8|1204.4|16181
1642504500000|2022-01-18 11:15:00|1205.2|1204.6|1207|1206.4|1207.2|1206.8|1205|1204.6|16014
1642504800000|2022-01-18 11:20:00|1207.2|1206.6|1202.4|1201.8|1207.2|1207|1202.2|1201.8|10009
1642505100000|2022-01-18 11:25:00|1202.2|1202|1202.4|1202|1203|1202.8|1201.6|1201|11657
1642505400000|2022-01-18 11:30:00|1202.2|1201.8|1203.6|1203.2|1203.6|1203.2|1202|1201.6|23622
1642505700000|2022-01-18 11:35:00|1203.8|1203|1202.8|1202.2|1203.8|1203.4|1202.6|1202.2|5330
1642506000000|2022-01-18 11:40:00|1203|1202.4|1202.6|1202.2|1203.6|1203.4|1202.6|1202.2|33675
1642506300000|2022-01-18 11:45:00|1202.8|1202.4|1201.6|1201.2|1203.4|1203|1200.8|1200.4|12178
1642506600000|2022-01-18 11:50:00|1201.4|1201|1202|1201.6|1202.6|1202.2|1200.4|1200.2|58702
1642506900000|2022-01-18 11:55:00|1202.2|1201.8|1202.6|1202|1202.6|1202.2|1200.8|1200.4|38375
1642507200000|2022-01-18 12:00:00|1202.4|1202.4|1203|1202.6|1204|1203.4|1202.2|1202|14465
1642507500000|2022-01-18 12:05:00|1202.8|1202.4|1202.8|1202.6|1203.4|1203.2|1202.4|1202|60640
1642507800000|2022-01-18 12:10:00|1202.6|1202.4|1200.2|1199.8|1202.6|1202.4|1200|1199.6|102404
1642508100000|2022-01-18 12:15:00|1200|1199.6|1199.4|1199.2|1201.4|1201|1199|1198.8|7631
1642508400000|2022-01-18 12:20:00|1199.6|1199.4|1199.2|1198.6|1200.8|1200.4|1198.8|1198.4|60277
1642508700000|2022-01-18 12:25:00|1199|1198.8|1201|1200.6|1201|1200.8|1199|1198.6|9959
1642509000000|2022-01-18 12:30:00|1200.8|1200.8|1200|1199.8|1201.6|1201.2|1199.8|1199.4|12080
1642509300000|2022-01-18 12:35:00|1200.2|1199.6|1200.2|1199.8|1200.4|1200|1199|1198.6|73441
1642509600000|2022-01-18 12:40:00|1200.4|1200|1200.2|1199.8|1200.6|1200.2|1199.6|1199.2|19480
1642509900000|2022-01-18 12:45:00|1200|1199.6|1201|1200.6|1201.8|1201.4|1200|1199.6|21214
1642510200000|2022-01-18 12:50:00|1201.2|1200.8|1201.2|1200.8|1202|1201.6|1201|1200.4|3686
1642510500000|2022-01-18 12:55:00|1201.4|1201|1201|1200.6|1201.8|1201.4|1201|1200.6|14320
1642510800000|2022-01-18 13:00:00|1201.2|1200.8|1201|1200.6|1202|1201.8|1200.6|1200.2|14143
1642511100000|2022-01-18 13:05:00|1200.8|1200.4|1202.2|1201.8|1202.2|1202|1200.8|1200.4|17152
1642511400000|2022-01-18 13:10:00|1202|1202|1202.8|1202.4|1202.8|1202.4|1201.6|1201.2|14099
1642511700000|2022-01-18 13:15:00|1202.6|1202.2|1201|1200.8|1202.6|1202.4|1200.6|1200.2|39146
1642512000000|2022-01-18 13:20:00|1200.8|1200.4|1201|1200.6|1202|1201.6|1200.2|1200|38819
1642512300000|2022-01-18 13:25:00|1201.2|1200.8|1200.8|1200.4|1201.8|1201.4|1200.8|1200|24373
1642512600000|2022-01-18 13:30:00|1201|1200.2|1201.2|1200.8|1202|1201.8|1200.6|1200.2|113229
1642512900000|2022-01-18 13:35:00|1201|1200.6|1198.6|1198.4|1201.4|1201|1198|1197.6|72067
1642513200000|2022-01-18 13:40:00|1198.8|1198.6|1199.2|1198.8|1200.4|1200|1198.8|1198.4|41663
1642513500000|2022-01-18 13:45:00|1199|1198.6|1200.2|1199.8|1200.4|1200|1198.6|1198.2|29441
1642513800000|2022-01-18 13:50:00|1200.4|1200|1200.4|1200|1201.4|1201|1199.6|1199.2|33386
1642514100000|2022-01-18 13:55:00|1200.2|1199.8|1200.2|1200|1200.8|1200.6|1199.6|1199.4|26777
1642514400000|2022-01-18 14:00:00|1200.4|1200.2|1200.8|1200.4|1201.6|1201.2|1199.2|1198.8|124405
1642514700000|2022-01-18 14:05:00|1201|1200.6|1198.6|1198.2|1201.4|1201|1198.4|1198|12873
1642515000000|2022-01-18 14:10:00|1198.8|1198.4|1198.8|1198.4|1199.2|1198.8|1197.6|1197.2|61659
1642515300000|2022-01-18 14:15:00|1199|1198.6|1199|1198.6|1199.6|1199.2|1198.4|1198.2|21518
1642515600000|2022-01-18 14:20:00|1198.8|1198.4|1198.8|1198.4|1199.2|1199|1198.4|1198|38119
1642515900000|2022-01-18 14:25:00|1198|1198.6|1198|1197.6|1199|1198.8|1197.6|1197.4|193433
1642516200000|2022-01-18 14:30:00|1198.8|1197.8|1198.2|1197.8|1199|1198.6|1196.4|1196|151434
1642516500000|2022-01-18 14:35:00|1198|1197.6|1194.8|1194.6|1198.2|1197.6|1192.8|1192.4|252515
1642516800000|2022-01-18 14:40:00|1195|1194.4|1194.8|1194.4|1196.6|1196.4|1194.2|1193.8|175822
1642517100000|2022-01-18 14:45:00|1194.6|1194.2|1193.6|1193.2|1195.2|1194.8|1192.4|1192|59961
1642517400000|2022-01-18 14:50:00|1193.8|1193.4|1193.2|1192.8|1194.6|1194.2|1192.4|1192.2|83862
1642517700000|2022-01-18 14:55:00|1193|1193|1193.6|1193.2|1193.6|1193.2|1191|1190.6|100642
1642518000000|2022-01-18 15:00:00|1193.4|1193|1193.6|1193|1194.6|1194.2|1191.8|1191.4|108217
1642518300000|2022-01-18 15:05:00|1193.4|1193.2|1196.4|1196|1196.8|1196.4|1192.8|1192.4|105750
1642518600000|2022-01-18 15:10:00|1196.2|1195.8|1194.4|1194|1198|1197.8|1194.4|1194|291971
1642518900000|2022-01-18 15:15:00|1194.6|1194.2|1196.4|1196|1197.4|1197|1194.4|1194|61455
1642519200000|2022-01-18 15:20:00|1196.2|1195.8|1197.8|1197.4|1197.8|1197.4|1194.2|1193.8|132715
1642519500000|2022-01-18 15:25:00|1198|1197.6|1196.4|1196|1198|1197.6|1195|1194.6|43023
1642519800000|2022-01-18 15:30:00|1196.2|1195.8|1195|1194.6|1196.4|1195.8|1194.2|1194|52665
1642520100000|2022-01-18 15:35:00|1194.8|1194.4|1195|1194.6|1195.8|1195.4|1194.2|1193.8|111725
1642520400000|2022-01-18 15:40:00|1195.2|1194.8|1196|1195.6|1197.4|1197|1194.8|1194.4|41583
1642520700000|2022-01-18 15:45:00|1196.2|1195.8|1194.8|1194.4|1197.2|1197|1194.8|1194.4|66689
1642521000000|2022-01-18 15:50:00|1194.6|1194.6|1193.6|1193.2|1195.6|1195.2|1193.6|1193.2|253500
1642521300000|2022-01-18 15:55:00|1193.4|1193.4|1195|1194.6|1195.6|1195.2|1193.2|1193|57700
1642521600000|2022-01-18 16:00:00|1195.2|1194.8|1197|1196.6|1197|1196.6|1194.4|1194|117159
1642521900000|2022-01-18 16:05:00|1196.8|1196.4|1192.8|1192.4|1197.2|1196.8|1192.6|1192.2|233161
1642522200000|2022-01-18 16:10:00|1193|1192.6|1194.6|1194.2|1195|1194.6|1192.4|1192|146338
1642522500000|2022-01-18 16:15:00|1194.8|1194.4|1195.6|1195.2|1196.2|1196|1194.6|1194.2|58807
1642522800000|2022-01-18 16:20:00|1195.8|1195.4|1195.8|1195.4|1196.2|1195.8|1195.2|1195|63762
1642523100000|2022-01-18 16:25:00|1195.6|1195.2|1195.6|1195.2|1196.8|1196.4|1195.2|1195|101062
1642579200000|2022-01-19 08:00:00|1188|1187.2|1188.8|1188.4|1190.4|1189.6|1184.6|1183.6|346130
1642579500000|2022-01-19 08:05:00|1189.2|1188.6|1189.8|1189|1192|1191.6|1186.4|1185.6|97086
1642579800000|2022-01-19 08:10:00|1189.4|1188.8|1184.8|1184.2|1190.2|1189.8|1184.6|1184|97218
1642580100000|2022-01-19 08:15:00|1185|1184.4|1186.6|1186.2|1188.2|1187.8|1184.2|1184|108115
1642580400000|2022-01-19 08:20:00|1186.8|1186.4|1187.6|1187.2|1188.2|1187.8|1185.6|1185.4|66839
1642580700000|2022-01-19 08:25:00|1187.8|1187.4|1185.4|1185|1188.8|1188.4|1184.8|1184.2|100877
1642581000000|2022-01-19 08:30:00|1185.6|1185.2|1185.8|1185.2|1187|1186.6|1183.8|1183.4|90006
1642581300000|2022-01-19 08:35:00|1186|1185.4|1186.2|1185.8|1187.8|1187.4|1184.4|1184|179992
1642581600000|2022-01-19 08:40:00|1186.4|1186|1183.4|1183|1186.4|1186|1182.8|1182.2|104307
1642581900000|2022-01-19 08:45:00|1183.6|1182.8|1185.6|1185.2|1186.2|1185.8|1182.4|1182|172775
1642582200000|2022-01-19 08:50:00|1185.4|1185|1185.2|1184.8|1186|1185.6|1183.6|1183|38084
1642582500000|2022-01-19 08:55:00|1185|1184.6|1184.8|1184.2|1185.2|1184.8|1182.8|1182.4|51818
1642582800000|2022-01-19 09:00:00|1185|1184.4|1183.6|1183.2|1185.2|1184.8|1182|1181.6|88619
1642583100000|2022-01-19 09:05:00|1183.4|1183|1183.2|1182.8|1185|1184.8|1182.2|1182|93021
1642583400000|2022-01-19 09:10:00|1183.4|1183|1184.6|1184.4|1187.2|1187|1183.4|1183|134838
1642583700000|2022-01-19 09:15:00|1184.4|1184.2|1184|1183.6|1186.6|1186.2|1183.4|1183.2|40465
1642584000000|2022-01-19 09:20:00|1183.8|1183.4|1184.8|1184.2|1186|1185.4|1183.6|1183.2|49681
1642584300000|2022-01-19 09:25:00|1184.6|1184|1182.2|1182|1185|1184.6|1182|1181.6|24453
1642584600000|2022-01-19 09:30:00|1182.4|1182.2|1179.8|1179.4|1183.4|1183.2|1179.2|1179|205294
1642584900000|2022-01-19 09:35:00|1179.6|1179.2|1181|1180.6|1181.4|1180.8|1178.8|1178.4|113029
1642585200000|2022-01-19 09:40:00|1181.2|1180.4|1181.2|1181|1182|1181.8|1180.4|1180|32083
1642585500000|2022-01-19 09:45:00|1181|1180.8|1181.6|1181.2|1182.8|1182.4|1180.6|1180.2|50202
1642585800000|2022-01-19 09:50:00|1181.8|1181.4|1181.6|1181|1182|1181.8|1180.2|1179.8|49626
1642586100000|2022-01-19 09:55:00|1181.4|1181.2|1181.4|1181|1183.4|1183.2|1181.2|1180.8|116759
1642586400000|2022-01-19 10:00:00|1181.2|1180.8|1180|1179.6|1183|1182.8|1179.6|1179.4|191064
1642586700000|2022-01-19 10:05:00|1179.8|1179.4|1177.2|1176.8|1180.8|1180.4|1176.6|1176.2|226239
1642587000000|2022-01-19 10:10:00|1177.4|1177|1177.8|1177.4|1179|1178.6|1176.4|1176|276319
1642587300000|2022-01-19 10:15:00|1177.6|1177.6|1179.2|1179|1179.2|1179|1175.8|1175.6|101331
1642587600000|2022-01-19 10:20:00|1179|1178.8|1179|1178.6|1179.2|1179|1177.4|1177.2|177370
1642587900000|2022-01-19 10:25:00|1178.8|1178.4|1179.8|1179.4|1180|1179.6|1177.8|1177.6|122453
1642588200000|2022-01-19 10:30:00|1179.6|1179.2|1180.6|1180|1180.8|1180.4|1178.8|1178.6|71335
1642588500000|2022-01-19 10:35:00|1180.4|1180.2|1183.6|1183.2|1184|1183.6|1179.6|1179.4|149865
1642588800000|2022-01-19 10:40:00|1183.4|1183|1180.6|1180.2|1184|1183.8|1180.4|1180|62731
1642589100000|2022-01-19 10:45:00|1180.4|1180.4|1180.8|1180.4|1181.8|1181.2|1179.8|1179.6|32370
1642589400000|2022-01-19 10:50:00|1180.6|1180.2|1179|1178.6|1181|1180.6|1178.8|1178.4|57315
1642589700000|2022-01-19 10:55:00|1178.8|1178.4|1179.4|1179|1179.8|1179.4|1177.2|1177|133807
1642590000000|2022-01-19 11:00:00|1179.6|1179.2|1181.6|1181.2|1182.4|1182.2|1178.4|1178|134117
1642590300000|2022-01-19 11:05:00|1181.4|1181|1180.6|1180.2|1182.4|1182|1180.2|1180|63290
1642590600000|2022-01-19 11:10:00|1180.8|1180.4|1179.2|1178.8|1181.2|1180.8|1179.2|1178.8|36951
1642590900000|2022-01-19 11:15:00|1179.4|1179|1179.2|1178.8|1179.6|1179.2|1178.6|1178.4|27583
1642591200000|2022-01-19 11:20:00|1179.4|1179|1180.6|1180.2|1180.6|1180.2|1179.4|1178.8|24899
1642591500000|2022-01-19 11:25:00|1180.8|1180.4|1182|1181.4|1183|1182.8|1180.4|1180|47177
1642591800000|2022-01-19 11:30:00|1181.8|1181.6|1182.8|1182.4|1183.6|1183.2|1181.2|1180.8|30047
1642592100000|2022-01-19 11:35:00|1183|1182.6|1185.4|1185|1185.6|1185.2|1182.6|1182.2|46620
1642592400000|2022-01-19 11:40:00|1185.2|1184.8|1185|1184.6|1186|1185.6|1184.8|1184.6|82955
1642592700000|2022-01-19 11:45:00|1184.8|1184.4|1186|1185.6|1186.6|1186.2|1183.6|1183.4|134960
1642593000000|2022-01-19 11:50:00|1186.2|1185.8|1187.8|1187.2|1188|1187.8|1185.8|1185.4|73315
1642593300000|2022-01-19 11:55:00|1188|1187.4|1189.6|1189.2|1189.8|1189.6|1187.8|1187.4|65361
1642593600000|2022-01-19 12:00:00|1189.4|1189|1190.8|1190.4|1190.8|1190.4|1189|1188.6|64394
1642593900000|2022-01-19 12:05:00|1190.6|1190.2|1189.6|1189.2|1190.8|1190.6|1189.2|1189|41111
1642594200000|2022-01-19 12:10:00|1189.4|1189.4|1189.6|1189.2|1190|1189.6|1189|1188.8|44231
1642594500000|2022-01-19 12:15:00|1189.8|1189.4|1187.8|1187.4|1190.2|1189.8|1187.6|1187.2|38302
1642594800000|2022-01-19 12:20:00|1188|1187.6|1187.8|1187.4|1188.4|1188.2|1187|1186.8|25617
1642595100000|2022-01-19 12:25:00|1187.6|1187.2|1188.2|1187.8|1189.6|1189.2|1187.6|1187.2|21903
1642595400000|2022-01-19 12:30:00|1188.4|1188|1189.8|1189.4|1189.8|1189.4|1187.2|1187|43535
1642595700000|2022-01-19 12:35:00|1189.6|1189.6|1190.6|1190.2|1190.6|1190.4|1189.2|1188.8|42360
1642596000000|2022-01-19 12:40:00|1190.8|1190.4|1190|1189.6|1191|1190.8|1189.8|1189.4|15177
1642596300000|2022-01-19 12:45:00|1190.2|1189.8|1190.4|1190|1191|1190.8|1189.8|1189.4|28760
1642596600000|2022-01-19 12:50:00|1190.2|1190.2|1190.2|1190|1191.2|1191|1190|1189.8|49399
1642596900000|2022-01-19 12:55:00|1190|1189.8|1191.4|1191|1191.8|1191.4|1190|1189.8|39356
1642597200000|2022-01-19 13:00:00|1191.2|1190.8|1191.2|1190.8|1192.2|1192|1190.6|1190.2|39121
1642597500000|2022-01-19 13:05:00|1191|1190.6|1191.6|1191.2|1191.6|1191.2|1190.6|1190.2|12348
1642597800000|2022-01-19 13:10:00|1191.8|1191.4|1191.6|1191.2|1192|1191.6|1191|1190.6|9639
1642598100000|2022-01-19 13:15:00|1191.4|1191|1190.6|1190.2|1192.6|1192.2|1190.2|1190|62985
1642598400000|2022-01-19 13:20:00|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.2|1190|20867
1642598700000|2022-01-19 13:25:00|1190.6|1190.6|1190.6|1190.2|1191|1190.8|1190|1189.8|20195
1642599000000|2022-01-19 13:30:00|1190.4|1190.4|1190.4|1190.2|1191.2|1191|1189.6|1189.2|57008
1642599300000|2022-01-19 13:35:00|1190.6|1190.4|1189.2|1189|1191.8|1191.4|1189.2|1188.8|44585
1642599600000|2022-01-19 13:40:00|1189|1188.8|1190.4|1190|1190.8|1190.4|1189|1188.6|49944
1642599900000|2022-01-19 13:45:00|1190.6|1190.2|1191.6|1191.4|1191.8|1191.4|1189.6|1189.4|58543
1642600200000|2022-01-19 13:50:00|1191.4|1191.2|1191.6|1191.2|1192.8|1192.6|1190.8|1190.4|98835
1642600500000|2022-01-19 13:55:00|1191.4|1191.4|1192.8|1192.4|1192.8|1192.4|1191.2|1191|92904
1642600800000|2022-01-19 14:00:00|1193|1192.6|1192.6|1192.2|1193|1192.6|1191.6|1191.4|61975
1642601100000|2022-01-19 14:05:00|1192.4|1192.4|1192.4|1192|1193.2|1193|1192|1191.6|60971
1642601400000|2022-01-19 14:10:00|1192.6|1192.2|1192|1191.6|1192.6|1192.4|1191.2|1191|44643
1642601700000|2022-01-19 14:15:00|1192.2|1191.8|1192.6|1192.4|1192.8|1192.6|1191.6|1191.4|97170
1642602000000|2022-01-19 14:20:00|1192.4|1192.2|1194.8|1194.4|1195|1194.6|1192.4|1192|71399
1642602300000|2022-01-19 14:25:00|1195|1194.6|1195.2|1194.8|1196.4|1196|1194|1193.6|97819
1642602600000|2022-01-19 14:30:00|1195.4|1195|1193.6|1193.2|1196.4|1196|1193|1192.6|83880
1642602900000|2022-01-19 14:35:00|1193.8|1193.4|1191|1190.6|1194.4|1194|1190.2|1190|114175
1642603200000|2022-01-19 14:40:00|1190.8|1190.8|1187.2|1186.8|1191|1190.8|1186.2|1185.6|223473
1642603500000|2022-01-19 14:45:00|1187|1186.6|1181.2|1180.6|1187.4|1187|1181|1180.6|88744
1642603800000|2022-01-19 14:50:00|1181|1180.8|1185|1184.6|1185.2|1184.6|1180.2|1180|121522
1642604100000|2022-01-19 14:55:00|1185.2|1184.4|1186.6|1186.2|1186.8|1186.4|1184.2|1184|38453
1642604400000|2022-01-19 15:00:00|1186.8|1186.4|1183.6|1183.2|1186.8|1186.4|1182|1181.6|99987
1642604700000|2022-01-19 15:05:00|1183.4|1183.4|1181.6|1181.2|1183.4|1183.4|1180.2|1180|87831
1642605000000|2022-01-19 15:10:00|1181.8|1181.4|1180.6|1180|1183.4|1183|1180.2|1180|65135
1642605300000|2022-01-19 15:15:00|1180.4|1180.2|1178.8|1178.4|1180.8|1180.6|1178|1177.4|97801
1642605600000|2022-01-19 15:20:00|1179|1178.6|1177.4|1177|1179.6|1179|1176.2|1176|288301
1642605900000|2022-01-19 15:25:00|1177.6|1176.8|1176.4|1176|1177.6|1177.2|1175.8|1175.6|70880
1642606200000|2022-01-19 15:30:00|1176.6|1176.2|1173.6|1173.2|1176.8|1176.6|1173.4|1173|138999
1642606500000|2022-01-19 15:35:00|1173.8|1173|1176.6|1176.2|1176.8|1176.4|1172.2|1172|199151
1642606800000|2022-01-19 15:40:00|1176.8|1176.4|1178.2|1177.8|1179|1178.6|1176.6|1176.2|137691
1642607100000|2022-01-19 15:45:00|1178|1177.6|1176.4|1176|1179|1178.6|1175.6|1175.4|62793
1642607400000|2022-01-19 15:50:00|1176.2|1175.8|1175.8|1175.4|1178.2|1177.6|1174.6|1174.2|183172
1642607700000|2022-01-19 15:55:00|1175.6|1175.2|1177.6|1177.2|1179|1178.6|1175.4|1175|110584
1642608000000|2022-01-19 16:00:00|1177.4|1177|1178|1177.8|1178.8|1178.4|1176.2|1176|105705
1642608300000|2022-01-19 16:05:00|1178.2|1177.6|1177.2|1176.8|1178.8|1178.4|1176|1175.8|73855
1642608600000|2022-01-19 16:10:00|1177|1176.6|1175.8|1175.4|1178|1177.6|1175.8|1175.4|68173
1642608900000|2022-01-19 16:15:00|1176|1175.6|1176.2|1175.8|1177.2|1176.8|1174.8|1174.4|95414
1642609200000|2022-01-19 16:20:00|1176.4|1176|1177.2|1176.8|1178.4|1178|1176|1175.6|117661
1642609500000|2022-01-19 16:25:00|1177.4|1177|1177.2|1176.8|1177.8|1177.4|1176.2|1176|99948
1642665600000|2022-01-20 08:00:00|1174.6|1172.2|1176|1175.4|1180.8|1180|1174.6|1172.2|193755
1642665900000|2022-01-20 08:05:00|1176.2|1175.2|1176.6|1176|1178.2|1177.6|1174.2|1173.4|254154
1642666200000|2022-01-20 08:10:00|1176.8|1176.2|1178.8|1178.4|1180|1179.4|1175.6|1175|59253
1642666500000|2022-01-20 08:15:00|1179|1178.8|1178.6|1178.2|1181.6|1181.2|1177.8|1177.2|96455
1642666800000|2022-01-20 08:20:00|1178.8|1178.4|1182.6|1182|1182.6|1182.4|1178.4|1177.8|57857
1642667100000|2022-01-20 08:25:00|1182.4|1181.8|1182|1181.4|1182.8|1182.4|1179.4|1179.2|87336
1642667400000|2022-01-20 08:30:00|1182.2|1181.6|1182|1181.6|1183.4|1182.8|1179.4|1179|86049
1642667700000|2022-01-20 08:35:00|1181.8|1181.4|1183.8|1183.4|1183.8|1183.6|1181.2|1180.8|61992
1642668000000|2022-01-20 08:40:00|1184|1183.6|1183.8|1183.4|1184.4|1184|1181.8|1181.4|92738
1642668300000|2022-01-20 08:45:00|1183.6|1183.2|1181.4|1181|1185.2|1185|1180.8|1180.4|69663
1642668600000|2022-01-20 08:50:00|1181.2|1180.8|1181|1180.4|1182.6|1182.2|1179.8|1179.4|48206
1642668900000|2022-01-20 08:55:00|1180.8|1180.2|1174.8|1174.2|1180.8|1180.2|1174.2|1173.8|73627
1642669200000|2022-01-20 09:00:00|1174.6|1174.4|1173.2|1172.8|1176.4|1176.2|1173.2|1172.8|48094
1642669500000|2022-01-20 09:05:00|1173|1172.6|1171|1170.6|1173|1172.8|1169.4|1169.2|170885
1642669800000|2022-01-20 09:10:00|1170.8|1170.8|1169|1168.6|1171.2|1170.8|1168.2|1168|57290
1642670100000|2022-01-20 09:15:00|1168.8|1168.4|1169.2|1168.8|1171|1170.6|1168.4|1168.2|40237
1642670400000|2022-01-20 09:20:00|1169|1168.6|1166|1165.6|1169.4|1169.2|1165.6|1165.2|110161
1642670700000|2022-01-20 09:25:00|1165.8|1165.4|1169.6|1169.2|1170.4|1170|1164.6|1164.2|75465
1642671000000|2022-01-20 09:30:00|1170|1169|1170.2|1169.8|1171.8|1171.2|1169.6|1169|77014
1642671300000|2022-01-20 09:35:00|1170.4|1170|1173.6|1173.4|1174.8|1174.2|1170.4|1169.8|81633
1642671600000|2022-01-20 09:40:00|1173.8|1173.6|1171.6|1171.4|1174.6|1174.4|1171.6|1171.4|84748
1642671900000|2022-01-20 09:45:00|1171.8|1171.6|1171.6|1171.2|1172|1171.6|1170|1169.4|38219
1642672200000|2022-01-20 09:50:00|1171.4|1171|1171.6|1171.2|1172.6|1172.2|1170.8|1170.4|57682
1642672500000|2022-01-20 09:55:00|1171.4|1171|1167.8|1167.4|1172|1171.6|1167.8|1167.2|92550
1642672800000|2022-01-20 10:00:00|1168|1167.6|1170.4|1170|1170.8|1170.4|1167.8|1167.4|73390
1642673100000|2022-01-20 10:05:00|1170.2|1169.8|1168.8|1168.4|1170.4|1170.2|1167.6|1167.2|160570
1642673400000|2022-01-20 10:10:00|1168.6|1168.6|1168.6|1168.2|1169.2|1168.8|1167.6|1167.2|17247
1642673700000|2022-01-20 10:15:00|1168.4|1168|1168.6|1168.2|1169.2|1169|1168|1167.6|25914
1642674000000|2022-01-20 10:20:00|1168.4|1168|1168.4|1168|1168.6|1168.2|1167|1166.6|40122
1642674300000|2022-01-20 10:25:00|1168.6|1167.8|1172.2|1171.8|1172.2|1172|1168.4|1167.8|41403
1642674600000|2022-01-20 10:30:00|1172|1171.6|1170.8|1170.4|1173.2|1172.8|1170.4|1170.2|33133
1642674900000|2022-01-20 10:35:00|1171|1170.6|1169.8|1169.4|1171.6|1171.2|1169.2|1168.8|17880
1642675200000|2022-01-20 10:40:00|1170|1169.6|1173.2|1172.8|1173.6|1173.2|1169.8|1169.4|32729
1642675500000|2022-01-20 10:45:00|1173|1173|1171.4|1171|1173.8|1173.4|1171.2|1171|54150
1642675800000|2022-01-20 10:50:00|1171.2|1170.8|1170.8|1170.4|1171.4|1170.8|1169.8|1169.2|21184
1642676100000|2022-01-20 10:55:00|1171|1170.6|1171.2|1170.8|1171.4|1171|1169.6|1169.4|40734
1642676400000|2022-01-20 11:00:00|1171.4|1171|1172.6|1172.4|1173|1172.4|1171|1170.8|33591
1642676700000|2022-01-20 11:05:00|1172.8|1172.2|1173.2|1172.8|1173.8|1173.4|1171.4|1171|37938
1642677000000|2022-01-20 11:10:00|1173|1172.6|1171.4|1171|1173.8|1173.4|1171.4|1171|16411
1642677300000|2022-01-20 11:15:00|1171.6|1171.2|1173.2|1172.8|1173.8|1173.4|1171.6|1171.2|23908
1642677600000|2022-01-20 11:20:00|1173|1172.6|1171.4|1171|1173.2|1172.8|1171.4|1171|39558
1642677900000|2022-01-20 11:25:00|1171.6|1171.2|1170.4|1170|1172|1171.8|1170.2|1170|30015
1642678200000|2022-01-20 11:30:00|1170.6|1170.2|1169.2|1169|1170.8|1170.4|1169|1168.6|43975
1642678500000|2022-01-20 11:35:00|1169|1168.8|1167|1166.6|1169.6|1169.4|1166.6|1166.2|70353
1642678800000|2022-01-20 11:40:00|1166.8|1166.4|1166.2|1165.8|1167|1166.8|1164.4|1164.2|95501
1642679100000|2022-01-20 11:45:00|1166|1165.6|1164.6|1164.2|1166.6|1166.2|1164.4|1164.2|29775
1642679400000|2022-01-20 11:50:00|1164.8|1164.4|1165|1164.6|1165.6|1165.2|1164.6|1164.2|51905
1642679700000|2022-01-20 11:55:00|1165.2|1164.4|1164.2|1163.8|1165.8|1165.2|1163.6|1163.2|74668
1642680000000|2022-01-20 12:00:00|1164|1163.2|1164.6|1164.4|1165.2|1164.8|1162.6|1162.2|64959
1642680300000|2022-01-20 12:05:00|1164.8|1164.6|1164.8|1164.4|1165.2|1164.6|1164|1163.4|25624
1642680600000|2022-01-20 12:10:00|1164.6|1164.2|1165|1164.8|1166.4|1166.2|1164.6|1164.2|33087
1642680900000|2022-01-20 12:15:00|1165.2|1165|1166.4|1166|1168|1167.6|1165|1165|31174
1642681200000|2022-01-20 12:20:00|1166.2|1165.8|1167.4|1167|1168.2|1167.6|1166|1165.6|23638
1642681500000|2022-01-20 12:25:00|1167.2|1166.8|1167.6|1167.4|1168|1167.6|1167|1166.6|39013
1642681800000|2022-01-20 12:30:00|1167.8|1167.6|1165.2|1164.8|1168.8|1168.6|1164.8|1164.4|74791
1642682100000|2022-01-20 12:35:00|1165|1164.6|1163.4|1163|1166|1165.6|1163.2|1162.8|61687
1642682400000|2022-01-20 12:40:00|1163.6|1163.2|1162|1161.8|1163.6|1163.4|1160.8|1160.4|60567
1642682700000|2022-01-20 12:45:00|1162.2|1162|1161.6|1161|1162.2|1162|1160.8|1160.4|34591
1642683000000|2022-01-20 12:50:00|1161.4|1161.2|1162.8|1162.4|1162.8|1162.4|1161|1160.6|32410
1642683300000|2022-01-20 12:55:00|1162.6|1162.2|1163|1162.6|1163.4|1163|1162|1161.6|22343
1642683600000|2022-01-20 13:00:00|1162.8|1162.4|1163.8|1163.4|1164.4|1164.2|1161.8|1161.6|34431
1642683900000|2022-01-20 13:05:00|1163.6|1163.2|1163.6|1163.2|1164.4|1163.8|1162.6|1162.2|51152
1642684200000|2022-01-20 13:10:00|1163.4|1163|1161.4|1161|1163.4|1163|1160.8|1160.4|19585
1642684500000|2022-01-20 13:15:00|1161.6|1161.2|1161.6|1161.2|1162|1161.6|1160.8|1160.6|31657
1642684800000|2022-01-20 13:20:00|1161.8|1161.4|1161.4|1161|1162|1161.8|1161.2|1161|21138
1642685100000|2022-01-20 13:25:00|1161.2|1160.8|1162.2|1161.8|1162.2|1161.8|1160.8|1160.4|28251
1642685400000|2022-01-20 13:30:00|1162|1161.6|1162.4|1162|1163.2|1163|1161.6|1161|23358
1642685700000|2022-01-20 13:35:00|1162.2|1161.8|1162.6|1162|1163.6|1163.2|1161.2|1161|31521
1642686000000|2022-01-20 13:40:00|1162.4|1161.8|1161.6|1161.4|1162.8|1162.2|1161|1160.6|15336
1642686300000|2022-01-20 13:45:00|1161.8|1161.6|1162.6|1162.2|1162.8|1162.4|1161.2|1160.8|123143
1642686600000|2022-01-20 13:50:00|1162.8|1162.4|1163.6|1163|1164|1163.8|1162.8|1162.4|24562
1642686900000|2022-01-20 13:55:00|1163.4|1162.8|1163.2|1162.8|1163.4|1163.2|1162.2|1162|52967
1642687200000|2022-01-20 14:00:00|1163.4|1163|1164.4|1163.8|1164.6|1164.2|1163|1162.6|14609
1642687500000|2022-01-20 14:05:00|1164.2|1163.6|1164.2|1164|1164.2|1164|1163.2|1162.8|31776
1642687800000|2022-01-20 14:10:00|1164|1163.8|1163.6|1163.4|1164.6|1164.4|1163|1162.8|27442
1642688100000|2022-01-20 14:15:00|1163.4|1163.2|1163.6|1163.2|1164.6|1164|1162.6|1162.4|21525
1642688400000|2022-01-20 14:20:00|1163.8|1163.4|1165.8|1165.4|1165.8|1165.6|1163.6|1163.2|14597
1642688700000|2022-01-20 14:25:00|1166|1165.6|1167.4|1166.8|1167.8|1167.4|1165.4|1165|60196
1642689000000|2022-01-20 14:30:00|1167.2|1167|1164.6|1164.2|1167.4|1167|1164.2|1164|59869
1642689300000|2022-01-20 14:35:00|1164.8|1164.4|1161|1160.6|1164.8|1164.4|1159.8|1159.4|189077
1642689600000|2022-01-20 14:40:00|1161.2|1160.4|1161.4|1160.8|1162.6|1162.2|1160.4|1159.8|66758
1642689900000|2022-01-20 14:45:00|1161.2|1161|1163|1162.8|1163|1162.8|1160.4|1160|42466
1642690200000|2022-01-20 14:50:00|1162.8|1162.6|1165.2|1165|1165.6|1165.2|1162.6|1162.2|86085
1642690500000|2022-01-20 14:55:00|1165|1164.8|1166.2|1166|1166.8|1166.4|1164.6|1164.4|69879
1642690800000|2022-01-20 15:00:00|1166.4|1166.2|1167.4|1167|1168.2|1167.8|1164.6|1164|105109
1642691100000|2022-01-20 15:05:00|1167.6|1167.2|1168|1167.8|1169.6|1169.2|1167|1166.6|38871
1642691400000|2022-01-20 15:10:00|1168.2|1167.6|1168.4|1168|1168.8|1168.6|1167|1166.6|30828
1642691700000|2022-01-20 15:15:00|1168.6|1168.2|1168|1167.4|1169.8|1169.4|1167.4|1167|128169
1642692000000|2022-01-20 15:20:00|1167.8|1167.6|1169.2|1169|1169.4|1169|1167.8|1167.4|49269
1642692300000|2022-01-20 15:25:00|1169|1168.8|1170|1169.8|1170.2|1169.8|1168.8|1168.4|40643
1642692600000|2022-01-20 15:30:00|1170.2|1170|1170|1169.6|1171|1170.8|1169.8|1169.4|30044
1642692900000|2022-01-20 15:35:00|1170.2|1169.8|1172.8|1172.4|1172.8|1172.4|1170.2|1169.8|97226
1642693200000|2022-01-20 15:40:00|1172.6|1172.6|1173.4|1172.8|1173.8|1173.4|1171|1170.6|83810
1642693500000|2022-01-20 15:45:00|1173.2|1173|1174|1173.8|1174.2|1174|1172.8|1172.2|55396
1642693800000|2022-01-20 15:50:00|1173.8|1173.6|1171.6|1171.2|1174|1173.8|1171.4|1171|49983
1642694100000|2022-01-20 15:55:00|1171.4|1171|1171.6|1171.4|1172.6|1172.2|1170|1169.6|49526
1642694400000|2022-01-20 16:00:00|1171.4|1171.2|1170.8|1170.4|1171.6|1171.2|1170.2|1169.8|36549
1642694700000|2022-01-20 16:05:00|1171|1170.6|1170.2|1169.6|1171.2|1171|1169.6|1169|100597
1642695000000|2022-01-20 16:10:00|1170|1169.8|1168|1167.6|1170.6|1170.2|1167.6|1167.4|69284
1642695300000|2022-01-20 16:15:00|1167.8|1167.8|1167.4|1167|1168.2|1168|1167.2|1166.8|101206
1642695600000|2022-01-20 16:20:00|1167.2|1167.2|1166.2|1165.8|1167.6|1167.4|1165.8|1165.6|121399
1642695900000|2022-01-20 16:25:00|1166|1166|1166.8|1166.4|1167.8|1167.4|1165.4|1165.2|118209
1642752000000|2022-01-21 08:00:00|1158.6|1155.2|1158.8|1158|1159|1158.2|1150.8|1150|231322
1642752300000|2022-01-21 08:05:00|1158.6|1157.8|1154|1153.4|1159.4|1158.6|1152.4|1152|84682
1642752600000|2022-01-21 08:10:00|1154.2|1153.2|1153.4|1152.8|1157.2|1156.6|1153.4|1152.6|59778
1642752900000|2022-01-21 08:15:00|1153.6|1153|1151|1150.4|1154.4|1154|1150.8|1150.2|137705
1642753200000|2022-01-21 08:20:00|1150.8|1150.2|1151.8|1151.2|1153.6|1153|1149.2|1148.8|143952
1642753500000|2022-01-21 08:25:00|1152|1151.4|1153.8|1153.4|1155.2|1154.8|1151.6|1151.4|96929
1642753800000|2022-01-21 08:30:00|1153.4|1153|1154.4|1153.8|1154.6|1154.4|1151.8|1151.4|79935
1642754100000|2022-01-21 08:35:00|1154.2|1153.6|1153|1152.6|1156.2|1155.8|1152.8|1152.4|73015
1642754400000|2022-01-21 08:40:00|1152.8|1152.4|1152.8|1152.4|1154.2|1153.8|1152.2|1152|96845
1642754700000|2022-01-21 08:45:00|1153|1152.6|1152.8|1152.2|1154.4|1154|1152|1151.6|86402
1642755000000|2022-01-21 08:50:00|1152.6|1152|1155.8|1155.4|1156.6|1156|1152.2|1151.8|94209
1642755300000|2022-01-21 08:55:00|1156|1155.6|1153.8|1153.2|1157.6|1157|1153.4|1153|64206
1642755600000|2022-01-21 09:00:00|1153.6|1153|1153.6|1153|1155.2|1155|1153|1152.6|77527
1642755900000|2022-01-21 09:05:00|1153.4|1152.8|1152.6|1152.2|1154.6|1154.2|1152.2|1152|59548
1642756200000|2022-01-21 09:10:00|1152.8|1152|1152.8|1152.4|1154|1153.6|1151.4|1151|87306
1642756500000|2022-01-21 09:15:00|1153|1152.6|1153.4|1152.8|1153.4|1153|1151.2|1151|68629
1642756800000|2022-01-21 09:20:00|1153.2|1152.6|1153.6|1153.2|1155.2|1154.8|1152.8|1152.6|56303
1642757100000|2022-01-21 09:25:00|1153.8|1153.4|1155.8|1155.4|1155.8|1155.4|1152.6|1152.4|72103
1642757400000|2022-01-21 09:30:00|1156|1155.6|1154.8|1154.4|1157.2|1157|1154.2|1154|66310
1642757700000|2022-01-21 09:35:00|1154.6|1153.6|1153.4|1152.8|1154.6|1153.8|1152.6|1152.2|98233
1642758000000|2022-01-21 09:40:00|1153.6|1153|1154.2|1154|1154.6|1154.4|1152.8|1152.6|46557
1642758300000|2022-01-21 09:45:00|1154.4|1153.8|1158.8|1158.2|1158.8|1158.4|1154.4|1153.8|55351
1642758600000|2022-01-21 09:50:00|1158.6|1158|1158.4|1157.8|1159.8|1159.2|1157.4|1157|101494
1642758900000|2022-01-21 09:55:00|1158.6|1158|1157|1156.6|1158.8|1158.4|1157|1156.6|60483
1642759200000|2022-01-21 10:00:00|1157.2|1156.8|1155.4|1155|1158.4|1158|1155.4|1155|47590
1642759500000|2022-01-21 10:05:00|1155.2|1154.8|1154.4|1154|1155.6|1155|1153.2|1152.8|75746
1642759800000|2022-01-21 10:10:00|1154.6|1154.2|1156|1155.6|1156.6|1156|1154.4|1153.8|66977
1642760100000|2022-01-21 10:15:00|1156.2|1155.8|1156.4|1156|1157.4|1157|1155.8|1155.4|42635
1642760400000|2022-01-21 10:20:00|1156.2|1155.8|1154.8|1154.2|1157.6|1157.2|1154.4|1154|30457
1642760700000|2022-01-21 10:25:00|1155|1154.4|1155.4|1155.2|1155.6|1155.2|1153.8|1153.6|51119
1642761000000|2022-01-21 10:30:00|1155.6|1155.4|1155.8|1155.4|1156.2|1155.8|1155.2|1154.8|26066
1642761300000|2022-01-21 10:35:00|1155.6|1155.2|1158.6|1158.2|1158.6|1158.2|1155.6|1155.2|43311
1642761600000|2022-01-21 10:40:00|1158.8|1158.4|1158.8|1158.4|1159.6|1159.4|1156.2|1155.2|289676
1642761900000|2022-01-21 10:45:00|1159|1158.6|1161.2|1160.6|1161.4|1161.2|1158.8|1158.4|88345
1642762200000|2022-01-21 10:50:00|1161|1160.8|1159.4|1159|1161.8|1161.6|1159|1158.8|251544
1642762500000|2022-01-21 10:55:00|1159.2|1159.2|1158.2|1157.8|1159.6|1159.2|1156.8|1156.6|347925
1642762800000|2022-01-21 11:00:00|1158|1157.6|1158.6|1158|1158.8|1158.4|1155.4|1155|112513
1642763100000|2022-01-21 11:05:00|1158.4|1158.2|1159.2|1158.6|1159.4|1159.2|1157.6|1157.2|85402
1642763400000|2022-01-21 11:10:00|1159|1158.8|1158.6|1158.2|1159.8|1159.4|1157.6|1157.2|27157
1642763700000|2022-01-21 11:15:00|1158.4|1158|1158.2|1157.6|1158.4|1158|1156.8|1156.4|46113
1642764000000|2022-01-21 11:20:00|1158|1157.8|1157.2|1156.8|1159.2|1158.6|1156.8|1156.4|6891
1642764300000|2022-01-21 11:25:00|1157|1156.6|1157.6|1157.2|1158.4|1158|1156.6|1156.2|136408
1642764600000|2022-01-21 11:30:00|1157.8|1157.4|1157.6|1157.2|1158.4|1158.2|1156.6|1156.2|68166
1642764900000|2022-01-21 11:35:00|1157.8|1157.4|1157.6|1157.2|1158.8|1158.4|1157.2|1156.8|47108
1642765200000|2022-01-21 11:40:00|1157.8|1157.4|1156.2|1155.8|1158|1157.6|1155.6|1155.4|98527
1642765500000|2022-01-21 11:45:00|1156|1155.6|1155|1154.6|1156.4|1156.2|1154.8|1154.6|69926
1642765800000|2022-01-21 11:50:00|1155.2|1154.8|1154.8|1154.4|1156|1155.6|1153.8|1153.2|24140
1642766100000|2022-01-21 11:55:00|1154.6|1154.2|1155.6|1155.2|1156.2|1155.8|1154.4|1154.2|59990
1642766700000|2022-01-21 12:05:00|1154.6|1154|1152.4|1152.2|1154.6|1154|1151.4|1151|223366
1642767000000|2022-01-21 12:10:00|1152.2|1152|1152|1151.6|1152.6|1152|1151.2|1151|42871
1642767300000|2022-01-21 12:15:00|1152.2|1151.8|1153|1152.4|1153.6|1153.2|1151.6|1151|36981
1642767600000|2022-01-21 12:20:00|1152.8|1152.6|1153.6|1153.2|1154|1153.8|1152.8|1152.4|30705
1642767900000|2022-01-21 12:25:00|1153.8|1153.4|1152.2|1151.8|1154|1153.6|1151.8|1151.4|54578
1642768200000|2022-01-21 12:30:00|1152|1151.6|1152|1151.6|1152.2|1152|1151|1150.8|28952
1642768500000|2022-01-21 12:35:00|1151.8|1151.8|1151.6|1151.2|1152|1151.8|1151|1150.8|32732
1642768800000|2022-01-21 12:40:00|1151.4|1151|1150.6|1150.2|1152|1151.6|1150.6|1150.2|27899
1642769100000|2022-01-21 12:45:00|1150.4|1150|1150|1149.8|1152.2|1151.6|1149.8|1149.4|304399
1642769400000|2022-01-21 12:50:00|1149.8|1149.6|1150|1149.8|1151.4|1151.2|1149.8|1149.4|227517
1642769700000|2022-01-21 12:55:00|1150.2|1149.6|1151|1150.6|1151|1150.6|1148.6|1148.2|73436
1642770000000|2022-01-21 13:00:00|1150.8|1150.8|1151.4|1151|1152.2|1151.8|1150|1149.8|208793
1642770300000|2022-01-21 13:05:00|1151.6|1151.2|1151.4|1151.2|1152.2|1152|1151|1150.6|60559
1642770600000|2022-01-21 13:10:00|1151.6|1151|1149.6|1149.4|1151.6|1151.2|1149|1148.6|124990
1642770900000|2022-01-21 13:15:00|1149.4|1149.2|1148.8|1148.4|1149.6|1149.2|1147.6|1147.4|53746
1642771200000|2022-01-21 13:20:00|1149|1148.6|1150.6|1150.2|1151.6|1151.2|1149|1148.4|61442
1642771500000|2022-01-21 13:25:00|1150.8|1150.4|1149|1148.6|1151|1150.8|1148.8|1148.6|61609
1642771800000|2022-01-21 13:30:00|1148.8|1148.8|1149.2|1148.8|1150.6|1150.4|1148.6|1148.2|78475
1642772100000|2022-01-21 13:35:00|1149.4|1149|1152.2|1152|1152.2|1152|1149.4|1149|28854
1642772400000|2022-01-21 13:40:00|1152|1151.8|1151.8|1151.4|1153.2|1152.8|1151.2|1150.8|91197
1642772700000|2022-01-21 13:45:00|1151.6|1151.2|1150.4|1150|1152.4|1152|1150.2|1150|16774
1642773000000|2022-01-21 13:50:00|1150.6|1150.2|1150.4|1150|1151.4|1151.2|1149.4|1149.2|52883
1642773300000|2022-01-21 13:55:00|1150.6|1150.2|1149.6|1149.2|1150.6|1150.2|1149.2|1148.8|118186
1642773600000|2022-01-21 14:00:00|1149.8|1149.4|1147.8|1147.6|1150.2|1149.8|1147.6|1147.2|55998
1642773900000|2022-01-21 14:05:00|1147.6|1147.4|1145.2|1145|1147.8|1147.6|1145|1144.6|90732
1642774200000|2022-01-21 14:10:00|1145|1144.8|1144.6|1144.2|1145.4|1145|1143.8|1143.4|49006
1642774500000|2022-01-21 14:15:00|1144.4|1144|1145.4|1145.2|1145.8|1145.6|1144|1143.8|34456
1642774800000|2022-01-21 14:20:00|1145.2|1145|1144.2|1143.8|1146|1145.6|1143.4|1143.2|34053
1642775100000|2022-01-21 14:25:00|1144.4|1144|1145|1144.6|1145.8|1145.4|1143.4|1143.2|38836
1642775400000|2022-01-21 14:30:00|1144.8|1144.4|1144.2|1143.6|1145.4|1145|1139.8|1139.6|226319
1642775700000|2022-01-21 14:35:00|1144|1143.4|1142|1141.6|1144.6|1144.2|1140.8|1140.2|139672
1642776000000|2022-01-21 14:40:00|1141.8|1141.4|1140.8|1140.4|1142.8|1142.4|1140|1139.6|89161
1642776300000|2022-01-21 14:45:00|1140.6|1140.2|1145.4|1144.8|1145.4|1145|1139.6|1139.2|186504
1642776600000|2022-01-21 14:50:00|1145.2|1144.6|1139.4|1138.8|1145.8|1145.4|1138.8|1138.2|108239
1642776900000|2022-01-21 14:55:00|1139.2|1138.6|1141.4|1141|1141.8|1141.4|1138.2|1138|103138
1642777200000|2022-01-21 15:00:00|1141.2|1140.8|1140.4|1140|1143.6|1143.2|1139|1138.6|134069
1642777500000|2022-01-21 15:05:00|1140.6|1140.2|1139.4|1139.2|1141.6|1141.2|1138.8|1138.6|156579
1642777800000|2022-01-21 15:10:00|1139.2|1139|1139.2|1138.8|1139.8|1139.4|1138.4|1138|110820
1642778100000|2022-01-21 15:15:00|1139|1138.6|1137|1136.8|1140.2|1139.8|1136.2|1136|198091
1642778400000|2022-01-21 15:20:00|1137.2|1137|1135.6|1135.2|1137.4|1137|1133.4|1133|190342
1642778700000|2022-01-21 15:25:00|1135.4|1135|1137|1136.6|1138.2|1138|1135|1134.6|144825
1642779000000|2022-01-21 15:30:00|1136.8|1136.4|1139.4|1139|1140.2|1139.8|1135.8|1135.4|156305
1642779300000|2022-01-21 15:35:00|1139.2|1139.2|1141.8|1141.4|1143|1142.8|1139.2|1139|207314
1642779600000|2022-01-21 15:40:00|1141.6|1141.2|1142|1141.6|1142|1141.8|1139.6|1139.2|212510
1642779900000|2022-01-21 15:45:00|1141.8|1141.4|1142.8|1142.4|1143.4|1143.2|1139.2|1139|152945
1642780200000|2022-01-21 15:50:00|1142.6|1142.2|1142.2|1141.6|1145.2|1145|1141.4|1141.2|184823
1642780500000|2022-01-21 15:55:00|1142|1141.4|1140.8|1140.6|1143.2|1142.8|1140.4|1140|146259
1642780800000|2022-01-21 16:00:00|1140.6|1140.4|1142|1141.6|1142.4|1142|1139.4|1139.2|61785
1642781100000|2022-01-21 16:05:00|1141.8|1141.4|1145.8|1145.4|1146|1145.6|1141.4|1141.2|137576
1642781400000|2022-01-21 16:10:00|1145.6|1145.2|1145.2|1144.8|1146|1145.6|1144.2|1143.8|126077
1642781700000|2022-01-21 16:15:00|1145.4|1145|1146|1145.8|1147|1146.6|1145.2|1144.8|111857
1642782000000|2022-01-21 16:20:00|1145.8|1145.6|1147.4|1147|1148.4|1148|1145.4|1145.2|133429
1642782300000|2022-01-21 16:25:00|1147.2|1147.2|1145.2|1144.8|1147.6|1147.2|1145|1144.6|182577
1643011200000|2022-01-24 08:00:00|1142.8|1140.4|1141.6|1141|1144.2|1144|1138.6|1137.6|227980
1643011500000|2022-01-24 08:05:00|1141.4|1141.2|1136.2|1135.6|1141.4|1141.2|1134.2|1134|133062
1643011800000|2022-01-24 08:10:00|1136.4|1135.8|1143.8|1143.2|1144.2|1144|1135.4|1135|93026
1643012100000|2022-01-24 08:15:00|1143.6|1143.4|1143.2|1142.6|1148.2|1147.6|1142.6|1141.8|137250
1643012400000|2022-01-24 08:20:00|1143.4|1142.8|1138.2|1137.8|1143.6|1143|1137.6|1137|89122
1643012700000|2022-01-24 08:25:00|1138.4|1138|1135.2|1134.8|1139.2|1138.6|1134.6|1134.2|139029
1643013000000|2022-01-24 08:30:00|1135.4|1135.2|1133.8|1133.2|1137|1136.6|1133.4|1133|88542
1643013300000|2022-01-24 08:35:00|1133.6|1133|1133.8|1133.2|1133.8|1133.6|1131.4|1131|101250
1643013600000|2022-01-24 08:40:00|1133.6|1133|1131.6|1131|1135|1134.6|1131|1130.4|68490
1643013900000|2022-01-24 08:45:00|1131.4|1131.2|1132|1131.4|1133.8|1133.4|1130.8|1130.2|61842
1643014200000|2022-01-24 08:50:00|1131.8|1131.6|1131.6|1131.2|1132.4|1132|1130|1129.6|109138
1643014500000|2022-01-24 08:55:00|1131.4|1131|1127.6|1127.2|1132.2|1131.8|1127.4|1127.2|116885
1643014800000|2022-01-24 09:00:00|1127.8|1127|1126.4|1125.8|1128.2|1127.8|1125.4|1125|76190
1643015100000|2022-01-24 09:05:00|1126.2|1126|1123.8|1123.2|1126.4|1126|1123.8|1123.2|151229
1643015400000|2022-01-24 09:10:00|1123.6|1123|1122.2|1121.8|1123.8|1123.4|1121.8|1121.4|99170
1643015700000|2022-01-24 09:15:00|1122|1121.6|1120.2|1119.6|1122|1121.6|1119.2|1119|159814
1643016000000|2022-01-24 09:20:00|1120|1119.4|1117|1116.6|1120.2|1119.6|1116.6|1116.2|136825
1643016300000|2022-01-24 09:25:00|1117.2|1116.8|1120.2|1119.8|1121.4|1121|1115.4|1115|115527
1643016600000|2022-01-24 09:30:00|1120|1119.6|1119|1118.4|1121.4|1121|1118.6|1118|119171
1643016900000|2022-01-24 09:35:00|1118.8|1118.2|1119.4|1119|1121|1120.8|1117.6|1117.2|56979
1643017200000|2022-01-24 09:40:00|1119.2|1118.8|1121.2|1120.8|1122.4|1122|1118.2|1118|68606
1643017500000|2022-01-24 09:45:00|1121|1120.6|1119.8|1119.4|1121|1120.6|1118.2|1117.8|98797
1643017800000|2022-01-24 09:50:00|1120|1119.6|1121.2|1120.6|1122.8|1122.2|1120|1119.4|87874
1643018100000|2022-01-24 09:55:00|1121.4|1120.8|1122.2|1121.6|1122.6|1122.2|1120.2|1119.8|45646
1643018400000|2022-01-24 10:00:00|1122|1121.4|1117.6|1117|1122.6|1122|1117|1116.6|135795
1643018700000|2022-01-24 10:05:00|1117.8|1117.2|1118.4|1118|1118.4|1118|1115.8|1115.2|104313
1643019000000|2022-01-24 10:10:00|1118.2|1117.8|1116.2|1115.6|1119|1118.4|1115.8|1115.4|122526
1643019300000|2022-01-24 10:15:00|1116|1116|1115.2|1114.8|1117.2|1116.8|1114.8|1114.4|72853
1643019600000|2022-01-24 10:20:00|1115|1114.6|1114|1113.6|1117|1116.8|1113.8|1113.6|79972
1643019900000|2022-01-24 10:25:00|1114.2|1113.8|1115.8|1115.6|1116|1115.8|1113.6|1113.2|33177
1643020200000|2022-01-24 10:30:00|1116|1115.8|1111.2|1111|1117|1116.8|1111.2|1111|211915
1643020500000|2022-01-24 10:35:00|1111.4|1111.2|1108.6|1108|1111.8|1111.6|1108.2|1107.8|188066
1643020800000|2022-01-24 10:40:00|1108.4|1108.2|1105.6|1105.4|1108.8|1108.4|1105|1104.8|106911
1643021100000|2022-01-24 10:45:00|1105.4|1105.2|1103.6|1103.2|1108.2|1108|1103.2|1103|298410
1643021400000|2022-01-24 10:50:00|1103.8|1103.4|1103.6|1103.2|1104|1103.8|1102|1101.6|163756
1643021700000|2022-01-24 10:55:00|1103.4|1103|1109.8|1109.4|1110|1109.8|1102|1101.6|156213
1643022000000|2022-01-24 11:00:00|1109.6|1109.2|1107.6|1107.4|1110.4|1110.2|1107.6|1107.4|290034
1643022300000|2022-01-24 11:05:00|1107.8|1107.6|1113.6|1113.2|1113.8|1113.4|1107.2|1107|93325
1643022600000|2022-01-24 11:10:00|1113.8|1113.4|1113.2|1113|1114.6|1114.4|1112.6|1112.4|81702
1643022900000|2022-01-24 11:15:00|1113.4|1112.8|1110.8|1110.4|1114.8|1114.4|1110.2|1109.8|142233
1643023200000|2022-01-24 11:20:00|1111|1110.6|1109.4|1109|1111|1110.8|1109|1108.6|73645
1643023500000|2022-01-24 11:25:00|1109.2|1108.8|1107.8|1107.4|1110.2|1109.8|1107|1106.6|44866
1643023800000|2022-01-24 11:30:00|1107.6|1107.6|1107.6|1107.2|1109.2|1108.8|1107.2|1106.8|18540
1643024100000|2022-01-24 11:35:00|1107.4|1107|1107.2|1106.8|1107.8|1107.6|1106.4|1105.8|74964
1643024400000|2022-01-24 11:40:00|1107.4|1107|1106.8|1106.6|1109|1108.6|1106.6|1106.4|113078
1643024700000|2022-01-24 11:45:00|1106.6|1106.4|1110.4|1109.8|1110.4|1110|1106.2|1105.8|84046
1643025000000|2022-01-24 11:50:00|1110.2|1110|1111.8|1111.4|1112.4|1112|1110|1109.6|109325
1643025300000|2022-01-24 11:55:00|1112|1111.6|1111.2|1110.8|1112.8|1112.4|1110|1109.6|67500
1643025600000|2022-01-24 12:00:00|1110.6|1110|1107|1106.4|1110.6|1110|1107|1106.4|59501
1643025900000|2022-01-24 12:05:00|1106.8|1106.6|1105.2|1104.8|1106.8|1106.8|1104.2|1103.8|54388
1643026200000|2022-01-24 12:10:00|1105.4|1104.6|1108|1107.6|1109.2|1108.8|1105.2|1104.6|69165
1643026500000|2022-01-24 12:15:00|1107.8|1107.4|1106.2|1105.8|1109.8|1109.4|1105.2|1105|70170
1643026800000|2022-01-24 12:20:00|1106|1106|1104|1103.6|1106.2|1106|1103.2|1102.8|133566
1643027100000|2022-01-24 12:25:00|1104.2|1103.8|1104.4|1104|1105|1104.6|1103.6|1103|37008
1643027400000|2022-01-24 12:30:00|1104.2|1104.2|1104|1103.6|1105.8|1105.6|1104|1103.6|30223
1643027700000|2022-01-24 12:35:00|1104.2|1103.8|1104.8|1104.4|1105|1104.8|1103.8|1103.4|59847
1643028000000|2022-01-24 12:40:00|1105|1104.6|1102.2|1101.8|1105|1104.8|1102.2|1101.8|90987
1643028300000|2022-01-24 12:45:00|1102.4|1102|1102.8|1102.4|1104.4|1104|1101.8|1101.4|58198
1643028600000|2022-01-24 12:50:00|1102.6|1102.6|1101.4|1101|1102.8|1102.6|1100.4|1100.2|52708
1643028900000|2022-01-24 12:55:00|1101.2|1101.2|1102|1101.6|1102.6|1102.4|1101|1100.8|49940
1643029200000|2022-01-24 13:00:00|1102.2|1101.8|1100.8|1100.6|1102.6|1102.2|1100.4|1100|152142
1643029500000|2022-01-24 13:05:00|1101|1100.8|1102.6|1102.2|1103.8|1103.4|1101|1100.6|48682
1643029800000|2022-01-24 13:10:00|1102.4|1102|1103.6|1103.2|1103.6|1103.2|1100.6|1100.4|117140
1643030100000|2022-01-24 13:15:00|1103.4|1103.4|1100.8|1100.6|1105.4|1105.2|1100.6|1100.2|112068
1643030400000|2022-01-24 13:20:00|1100.6|1100.4|1100.6|1100.2|1101.8|1101.4|1100.2|1100|98060
1643030700000|2022-01-24 13:25:00|1100.4|1100.4|1098.6|1098.2|1100.8|1100.4|1098.4|1098|192282
1643031000000|2022-01-24 13:30:00|1098.4|1098|1096.4|1096|1098.4|1098|1095.8|1095.4|101681
1643031300000|2022-01-24 13:35:00|1096.2|1095.8|1095|1094.6|1096.6|1096.2|1093.8|1093.6|54753
1643031600000|2022-01-24 13:40:00|1094.8|1094.4|1094.6|1094.2|1096.2|1095.8|1094.4|1094|26862
1643031900000|2022-01-24 13:45:00|1094.8|1094.4|1094.6|1094.2|1096.6|1096.2|1094.4|1094|68938
1643032200000|2022-01-24 13:50:00|1094.8|1094.4|1092.8|1092.4|1095|1094.6|1092.4|1092|104467
1643032500000|2022-01-24 13:55:00|1093|1092.6|1091.2|1091|1094|1093.6|1091.2|1090.8|90865
1643032800000|2022-01-24 14:00:00|1091.4|1091.2|1091.2|1090.8|1091.6|1091.4|1089|1088.6|159164
1643033100000|2022-01-24 14:05:00|1091|1090.6|1089|1088.8|1091|1090.8|1088.4|1088|65017
1643033400000|2022-01-24 14:10:00|1088.8|1088.6|1091.6|1091.2|1092.4|1092|1088.2|1087.8|121004
1643033700000|2022-01-24 14:15:00|1091.4|1091|1089|1088.4|1093|1092.6|1088.6|1088|99859
1643034000000|2022-01-24 14:20:00|1088.8|1088.2|1086.2|1085.8|1089|1088.6|1086|1085.6|125990
1643034300000|2022-01-24 14:25:00|1086.4|1086|1087.6|1087.4|1089.2|1089|1085.2|1085|188691
1643034600000|2022-01-24 14:30:00|1087.4|1087.2|1089.2|1088.6|1092.4|1092.2|1084.8|1084.4|265300
1643034900000|2022-01-24 14:35:00|1089|1088.4|1090.4|1090|1091.2|1090.8|1087.2|1087|199519
1643035200000|2022-01-24 14:40:00|1090.2|1089.8|1087.4|1086.8|1091|1090.6|1086.6|1086.4|155046
1643035500000|2022-01-24 14:45:00|1087.2|1087|1081.6|1081|1087.2|1087|1081|1080.6|315162
1643035800000|2022-01-24 14:50:00|1081.8|1081.4|1079.6|1079.2|1082.8|1082.6|1078.4|1078|316827
1643036100000|2022-01-24 14:55:00|1079.4|1079|1081.6|1081|1083.6|1083.2|1079.2|1078.8|114938
1643036400000|2022-01-24 15:00:00|1081.4|1080.8|1077.8|1077.4|1082.8|1082.4|1077.6|1077.2|290444
1643036700000|2022-01-24 15:05:00|1078|1077.6|1072.8|1072.4|1079.6|1079.4|1072.6|1072|221892
1643037000000|2022-01-24 15:10:00|1071.6|1071.2|1072.6|1072|1073.8|1073.4|1071.4|1071|147028
1643037300000|2022-01-24 15:15:00|1072.4|1071.8|1070.8|1070.2|1072.4|1072.2|1070.4|1070|18648
1643037600000|2022-01-24 15:20:00|1070.6|1070.6|1078|1077.6|1078.2|1077.6|1070.6|1070.2|70306
1643037900000|2022-01-24 15:25:00|1077.2|1076.8|1077.2|1076.6|1080.6|1080|1077|1076.6|134105
1643038200000|2022-01-24 15:30:00|1077.6|1077.2|1078.8|1078.4|1080.8|1080.4|1077.6|1077.2|287944
1643038500000|2022-01-24 15:35:00|1079.6|1079.2|1079|1078.6|1080.4|1080|1078.2|1077.8|209260
1643038800000|2022-01-24 15:40:00|1078.8|1078.4|1081|1080.4|1081|1080.6|1078.2|1077.8|252589
1643039100000|2022-01-24 15:45:00|1077.8|1077.4|1077.6|1077.2|1078|1077.8|1076.8|1076.4|103007
1643039400000|2022-01-24 15:50:00|1077.4|1077.4|1078.8|1078.4|1078.8|1078.4|1076.8|1076.4|9385
1643039700000|2022-01-24 15:55:00|1077|1076.6|1074.2|1073.8|1077.2|1077|1074|1073.4|172949
1643040000000|2022-01-24 16:00:00|1074|1073.6|1080.2|1080|1080.2|1080|1073.6|1073.4|232548
1643040300000|2022-01-24 16:05:00|1080.4|1080.2|1075.2|1075|1080.4|1080.2|1074.6|1074|136059
1643040600000|2022-01-24 16:10:00|1075.4|1074.8|1074|1073.6|1076.2|1075.6|1072.6|1072.2|219898
1643040900000|2022-01-24 16:15:00|1073.8|1073.4|1074.4|1074|1075.6|1075.2|1073.6|1073.4|126696
1643041200000|2022-01-24 16:20:00|1074.6|1074.2|1074.8|1074.6|1077|1076.8|1074.4|1074|169442
1643041500000|2022-01-24 16:25:00|1074.6|1074.4|1078.2|1077.6|1078.4|1077.8|1074.2|1073.8|253985
1643097600000|2022-01-25 08:00:00|1095.2|1094|1089.6|1088.8|1097.8|1096.8|1089.2|1088.2|315361
1643097900000|2022-01-25 08:05:00|1089.8|1088.6|1090.6|1090|1091.6|1090.6|1084|1083.2|119433
1643098200000|2022-01-25 08:10:00|1091|1090.2|1091.2|1090.6|1094.8|1094|1090.4|1090|150531
1643098500000|2022-01-25 08:15:00|1091|1090.8|1086.6|1086.2|1091.4|1091|1085.6|1085|95633
1643098800000|2022-01-25 08:20:00|1086.8|1086|1084.2|1083.8|1087.4|1086.8|1083|1082.2|218892
1643099100000|2022-01-25 08:25:00|1084.4|1084|1077.8|1077|1085.2|1084.6|1076.6|1076|186921
1643099400000|2022-01-25 08:30:00|1078|1077.2|1083|1082.4|1083.6|1083|1077|1076.4|84521
1643099700000|2022-01-25 08:35:00|1083.2|1082.6|1087|1086.4|1087.6|1087.2|1082.6|1082|75024
1643100000000|2022-01-25 08:40:00|1087.2|1086.6|1090.2|1089.8|1090.4|1090|1085.8|1085.4|149160
1643100300000|2022-01-25 08:45:00|1090|1089.6|1091.8|1091.6|1092|1091.6|1087.2|1087|59520
1643100600000|2022-01-25 08:50:00|1091.6|1091.4|1091|1090.6|1093.8|1093.2|1090.8|1090.2|123216
1643100900000|2022-01-25 08:55:00|1091.2|1090.8|1088.8|1088.4|1092.6|1092|1087.8|1087.4|55674
1643101200000|2022-01-25 09:00:00|1089|1088.6|1086.4|1085.8|1090.4|1089.8|1086.2|1085.6|66777
1643101500000|2022-01-25 09:05:00|1086.2|1085.6|1089.2|1088.8|1090|1089.6|1084.8|1084.4|75563
1643101800000|2022-01-25 09:10:00|1089|1088.6|1087.4|1087|1090.2|1089.8|1087.2|1086.6|43533
1643102100000|2022-01-25 09:15:00|1087.2|1086.8|1085.8|1085.2|1091|1090.6|1085.6|1085.2|58166
1643102400000|2022-01-25 09:20:00|1086|1085.4|1089.2|1088.8|1089.4|1088.8|1084.4|1084|48679
1643102700000|2022-01-25 09:25:00|1089|1089|1090.8|1090.4|1091|1090.6|1088|1087.4|68280
1643103000000|2022-01-25 09:30:00|1091|1090.2|1091.2|1090.8|1091.4|1090.8|1089.8|1089.4|30387
1643103300000|2022-01-25 09:35:00|1091.4|1091|1091.8|1091.2|1094.4|1093.8|1091.4|1091|99601
1643103600000|2022-01-25 09:40:00|1091.6|1091|1092.4|1092.2|1092.8|1092.4|1090|1089.6|56109
1643103900000|2022-01-25 09:45:00|1092.6|1092.4|1090.6|1090.2|1093.4|1092.8|1090.6|1090.2|60461
1643104200000|2022-01-25 09:50:00|1090.8|1090.4|1091.4|1091|1092.2|1091.8|1090.4|1090.2|120680
1643104500000|2022-01-25 09:55:00|1091.2|1090.8|1090.4|1090|1091.2|1091|1089.4|1089|57366
1643104800000|2022-01-25 10:00:00|1090.2|1089.8|1087|1086.8|1091|1090.8|1087|1086.6|51631
1643105100000|2022-01-25 10:05:00|1086.8|1086.6|1089|1088.8|1089.4|1089.2|1086.2|1086|110052
1643105400000|2022-01-25 10:10:00|1088.8|1088.6|1089|1088.8|1089.6|1089.2|1087.6|1087.2|17361
1643105700000|2022-01-25 10:15:00|1089.2|1088.6|1088.6|1088.2|1089.2|1089|1087.6|1087.2|66077
1643106000000|2022-01-25 10:20:00|1088.4|1088|1088.8|1088.4|1089.8|1089.4|1088.2|1087.8|79112
1643106300000|2022-01-25 10:25:00|1088.6|1088.6|1086.8|1086.4|1089.2|1089|1086.4|1086|68791
1643106600000|2022-01-25 10:30:00|1087|1086.6|1086|1085.6|1088.6|1088.4|1085.8|1085.4|236602
1643106900000|2022-01-25 10:35:00|1085.8|1085.4|1080|1079.6|1085.8|1085.6|1080|1079.6|158413
1643107200000|2022-01-25 10:40:00|1079.8|1079.4|1080.6|1080.2|1081.6|1081.2|1079.4|1079|64975
1643107500000|2022-01-25 10:45:00|1080.4|1080|1078.4|1078|1081.2|1080.8|1078.2|1078|56692
1643107800000|2022-01-25 10:50:00|1078.6|1078.2|1080|1079.6|1081.6|1081.2|1078.4|1078.2|61645
1643108100000|2022-01-25 10:55:00|1080.2|1079.8|1081|1080.4|1082.6|1082.2|1080|1079.8|83876
1643108400000|2022-01-25 11:00:00|1080.8|1080.6|1081.8|1081.2|1082.4|1081.8|1080|1079.6|45686
1643108700000|2022-01-25 11:05:00|1082|1081.4|1082.6|1082.2|1084|1083.6|1081.8|1081.2|86012
1643109000000|2022-01-25 11:10:00|1082.4|1082|1085.4|1085|1085.4|1085|1081.4|1081|44637
1643109300000|2022-01-25 11:15:00|1085.6|1084.8|1083|1082.6|1086.4|1086|1082.8|1082.6|53529
1643109600000|2022-01-25 11:20:00|1083.2|1082.8|1083.6|1083.2|1084|1083.6|1082.4|1082|37977
1643109900000|2022-01-25 11:25:00|1083.8|1083.4|1086.2|1085.8|1086.8|1086.6|1083.6|1083.2|22785
1643110200000|2022-01-25 11:30:00|1086.4|1086|1086.6|1086.2|1087.8|1087.4|1084.6|1084.2|80259
1643110500000|2022-01-25 11:35:00|1086.8|1086.4|1087.8|1087.4|1088.6|1088|1086.4|1086|63337
1643110800000|2022-01-25 11:40:00|1087.6|1087.2|1086|1085.6|1087.8|1087.6|1084.6|1084.2|146533
1643111100000|2022-01-25 11:45:00|1085.8|1085.4|1089.8|1089.4|1089.8|1089.4|1085.4|1085|108657
1643111400000|2022-01-25 11:50:00|1090|1089.6|1091.8|1091.2|1092.8|1092.4|1089.8|1089.4|81672
1643111700000|2022-01-25 11:55:00|1091.6|1091|1092.2|1091.6|1094.2|1093.8|1090.8|1090.4|123563
1643112000000|2022-01-25 12:00:00|1091.6|1091.8|1089.6|1089.4|1091.8|1091.8|1089.2|1088.8|44240
1643112300000|2022-01-25 12:05:00|1089.4|1089.2|1091.8|1091.4|1091.8|1091.4|1088.4|1088|101477
1643112600000|2022-01-25 12:10:00|1091.6|1091.6|1093|1092.6|1093.8|1093.4|1091.2|1090.8|90805
1643112900000|2022-01-25 12:15:00|1092.8|1092.4|1092.4|1092|1093.2|1092.6|1091.6|1091|34620
1643113200000|2022-01-25 12:20:00|1092.6|1092.2|1091.6|1091.2|1094.8|1094.4|1091.2|1090.6|150116
1643113500000|2022-01-25 12:25:00|1091.8|1091.4|1094.4|1093.8|1094.8|1094.4|1091.2|1090.8|46688
1643113800000|2022-01-25 12:30:00|1094.2|1094|1094|1093.6|1094.6|1094.2|1092.2|1091.8|59490
1643114100000|2022-01-25 12:35:00|1093.8|1093.4|1094.4|1094|1096|1095.4|1093.4|1093|117547
1643114400000|2022-01-25 12:40:00|1094.2|1093.8|1095.2|1094.8|1095.2|1094.8|1092.2|1091.8|47127
1643114700000|2022-01-25 12:45:00|1095.4|1095|1096.2|1095.8|1096.8|1096.4|1094.8|1094.4|116374
1643115000000|2022-01-25 12:50:00|1096|1095.6|1096|1095.6|1096.2|1095.8|1094.8|1094.4|24619
1643115300000|2022-01-25 12:55:00|1096.2|1095.8|1094.2|1093.8|1096.2|1095.8|1094|1093.6|32632
1643115600000|2022-01-25 13:00:00|1094.4|1094|1094.2|1093.8|1094.6|1094.4|1093.6|1093.2|31638
1643115900000|2022-01-25 13:05:00|1094.4|1094|1091|1090.6|1094.8|1094.4|1090.8|1090.4|75762
1643116200000|2022-01-25 13:10:00|1091.2|1090.4|1093.6|1093.2|1093.8|1093.4|1090.8|1090.4|40091
1643116500000|2022-01-25 13:15:00|1093.8|1093|1096.6|1096|1096.6|1096|1093.6|1093|34328
1643116800000|2022-01-25 13:20:00|1096.4|1095.8|1094.6|1094.2|1096.4|1096|1093.2|1092.6|47512
1643117100000|2022-01-25 13:25:00|1094.8|1094.6|1093|1092.6|1095.2|1094.8|1092.8|1092.6|57025
1643117400000|2022-01-25 13:30:00|1092.8|1092.4|1090.6|1090.2|1093.4|1093|1090.6|1090.2|25567
1643117700000|2022-01-25 13:35:00|1090.8|1090.4|1095|1094.4|1095|1094.4|1090.4|1090.2|87446
1643118000000|2022-01-25 13:40:00|1094.8|1094.2|1095.6|1095.2|1095.8|1095.4|1094|1093.6|116588
1643118300000|2022-01-25 13:45:00|1095.8|1095.4|1097.4|1097.2|1097.4|1097.2|1094.4|1094|46647
1643118600000|2022-01-25 13:50:00|1097.2|1097|1097.6|1097.4|1097.8|1097.4|1095.6|1095.2|67315
1643118900000|2022-01-25 13:55:00|1097.8|1097.6|1098.2|1098|1099|1098.6|1096.6|1096.4|53754
1643119200000|2022-01-25 14:00:00|1098.4|1097.8|1098.6|1098.4|1099.4|1099|1097.2|1096.8|82664
1643119500000|2022-01-25 14:05:00|1098.8|1098.6|1098.2|1097.8|1099.4|1099.2|1097|1096.6|100745
1643119800000|2022-01-25 14:10:00|1098|1098|1096.4|1096|1098.2|1098|1096|1095.6|94894
1643120100000|2022-01-25 14:15:00|1096.6|1096.2|1098.4|1098.2|1098.8|1098.4|1095.8|1095.4|101975
1643120400000|2022-01-25 14:20:00|1098.2|1098|1099|1098.6|1099.4|1099|1097.6|1097|43833
1643120700000|2022-01-25 14:25:00|1098.8|1098.8|1098.4|1098|1099.4|1099|1097.4|1097.2|48659
1643121000000|2022-01-25 14:30:00|1098.2|1097.8|1099|1098.6|1100.8|1100.4|1096.8|1096.6|165265
1643121300000|2022-01-25 14:35:00|1098.8|1098.4|1099.2|1098.8|1101.6|1101.2|1097.4|1097|96290
1643121600000|2022-01-25 14:40:00|1099|1098.6|1096.2|1095.6|1100|1099.8|1095.4|1095.2|109991
1643121900000|2022-01-25 14:45:00|1096|1095.8|1090.2|1089.6|1096|1095.8|1089.6|1089|120610
1643122200000|2022-01-25 14:50:00|1089.8|1089.4|1087.8|1087.2|1091.8|1091.4|1087.2|1086.8|128501
1643122500000|2022-01-25 14:55:00|1087.6|1087.6|1086.8|1086|1089|1088.6|1084.4|1084|280309
1643122800000|2022-01-25 15:00:00|1086.4|1085.8|1082.8|1082.4|1088|1087.6|1082|1081.8|156493
1643123100000|2022-01-25 15:05:00|1082.6|1082.2|1083.4|1082.8|1083.6|1083.2|1081|1080.6|110672
1643123400000|2022-01-25 15:10:00|1083.2|1083|1088|1087.4|1088|1087.4|1080.8|1080.4|208839
1643123700000|2022-01-25 15:15:00|1087.8|1087.6|1091.4|1090.8|1092.2|1091.6|1086.8|1086.4|90061
1643124000000|2022-01-25 15:20:00|1091.2|1090.6|1092.8|1092.2|1094|1093.6|1088.2|1087.8|89074
1643124300000|2022-01-25 15:25:00|1092.6|1092.4|1099.6|1099|1100.2|1099.8|1092.4|1092|110969
1643124600000|2022-01-25 15:30:00|1099.4|1098.8|1100.8|1100.2|1101|1100.4|1097.2|1096.8|101077
1643124900000|2022-01-25 15:35:00|1101|1100.4|1100.4|1100|1102|1101.8|1097.2|1096.8|96932
1643125200000|2022-01-25 15:40:00|1100.6|1100.2|1102.6|1102.2|1102.8|1102.2|1099.4|1099|135043
1643125500000|2022-01-25 15:45:00|1102.8|1102|1105.2|1104.8|1105.2|1104.8|1101.4|1100.8|108220
1643125800000|2022-01-25 15:50:00|1105|1104.4|1104|1103.6|1105.8|1105.6|1103.4|1103|145298
1643126100000|2022-01-25 15:55:00|1103.8|1103.8|1101.2|1100.8|1104.6|1104.2|1100.6|1100|98065
1643126400000|2022-01-25 16:00:00|1101|1100.6|1102.8|1102.4|1103|1102.6|1099.8|1099.4|132831
1643126700000|2022-01-25 16:05:00|1102.6|1102.2|1102.4|1102|1104|1103.6|1100.4|1100|123058
1643127000000|2022-01-25 16:10:00|1102.6|1102.2|1101|1100.8|1103.4|1103.2|1100.2|1099.8|128235
1643127300000|2022-01-25 16:15:00|1100.8|1100.6|1105.8|1105.6|1106|1105.8|1100.4|1100|170273
1643127600000|2022-01-25 16:20:00|1105.6|1105.4|1107.8|1107.6|1108|1107.8|1105.4|1105.2|371593
1643127900000|2022-01-25 16:25:00|1108|1107.8|1107|1106.6|1109|1108.6|1106|1105.6|206960
1643184000000|2022-01-26 08:00:00|1122.4|1120.8|1123.8|1123.4|1125|1124.2|1119.8|1118.4|150540
1643184300000|2022-01-26 08:05:00|1124|1123.6|1128.2|1127.6|1131.6|1130.8|1124|1123.4|146261
1643184600000|2022-01-26 08:10:00|1128.6|1127.8|1136.6|1136|1136.8|1136|1127.6|1126.4|172921
1643184900000|2022-01-26 08:15:00|1136.4|1135.8|1140.8|1140.4|1141.6|1141|1136|1135.6|238993
1643185200000|2022-01-26 08:20:00|1141|1140.6|1142.4|1142|1142.8|1142.2|1139.8|1139.4|218082
1643185500000|2022-01-26 08:25:00|1142.6|1142.2|1144.4|1144|1144.6|1144.2|1140.6|1140|161229
1643185800000|2022-01-26 08:30:00|1144.2|1144.2|1151.4|1151|1152.8|1152.4|1144.2|1143.8|562021
1643186100000|2022-01-26 08:35:00|1151.2|1150.8|1145.4|1144.8|1152|1151.2|1143|1142.8|152556
1643186400000|2022-01-26 08:40:00|1145.6|1145|1145.6|1145|1146.8|1146.2|1140.8|1140.6|198144
1643186700000|2022-01-26 08:45:00|1145.8|1145.2|1143|1142.2|1147|1146.4|1142.6|1142|130921
1643187000000|2022-01-26 08:50:00|1143.4|1142.6|1138.4|1137.6|1143.8|1143.4|1138|1137.4|286098
1643187300000|2022-01-26 08:55:00|1138.2|1138|1141|1140.8|1141|1140.8|1136.8|1136.2|116449
1643187600000|2022-01-26 09:00:00|1140.8|1140.6|1138|1137.6|1141.2|1140.8|1137.4|1137|79794
1643187900000|2022-01-26 09:05:00|1138.2|1137.8|1141.6|1141.2|1142|1141.8|1137|1136.8|142325
1643188200000|2022-01-26 09:10:00|1141.4|1141.4|1143.4|1143|1145|1144.6|1141.4|1141|314338
1643188500000|2022-01-26 09:15:00|1143.6|1143.2|1150.4|1149.8|1150.8|1150.4|1143|1142.6|269064
1643188800000|2022-01-26 09:20:00|1150.2|1150.2|1149.6|1149|1150.6|1150.2|1146.4|1146|132328
1643189100000|2022-01-26 09:25:00|1149.8|1149.2|1147|1146.6|1151|1150.6|1144.8|1144.6|179915
1643189400000|2022-01-26 09:30:00|1147.2|1146.8|1146|1145.4|1148|1147.6|1144.4|1143.8|60942
1643189700000|2022-01-26 09:35:00|1145.8|1145.6|1150|1149.4|1150|1149.6|1144.6|1144|38304
1643190000000|2022-01-26 09:40:00|1149.8|1149.6|1153.2|1152.8|1153.2|1152.8|1148.6|1148.2|113050
1643190300000|2022-01-26 09:45:00|1152.8|1152.6|1154.4|1153.8|1154.4|1154|1151.8|1151.2|71485
1643190600000|2022-01-26 09:50:00|1151.8|1150.8|1152.4|1152|1153.2|1153|1150.6|1150.2|228960
1643190900000|2022-01-26 09:55:00|1152.6|1152.2|1152|1151.8|1152.6|1152.2|1150.8|1150.6|53677
1643191200000|2022-01-26 10:00:00|1151.8|1151.6|1151.2|1150.6|1152.8|1152.4|1147.8|1147.2|220317
1643191500000|2022-01-26 10:05:00|1151|1150.8|1148.2|1147.6|1152|1151.4|1146.8|1146.2|40872
1643191800000|2022-01-26 10:10:00|1148|1147.4|1149.2|1149|1149.4|1149.2|1147.8|1147.4|27311
1643192100000|2022-01-26 10:15:00|1149.4|1148.8|1148|1147.6|1149.4|1148.8|1148|1147.4|30307
1643192400000|2022-01-26 10:20:00|1147.8|1147.4|1148.6|1148.2|1149.6|1149.2|1147.4|1147.2|55987
1643192700000|2022-01-26 10:25:00|1148.4|1148|1147.8|1147.4|1149|1148.6|1147|1146.4|31852
1643193000000|2022-01-26 10:30:00|1147.6|1147.2|1146.8|1146.2|1147.8|1147.4|1145.8|1145.6|36799
1643193300000|2022-01-26 10:35:00|1147|1146.4|1148.4|1148|1148.6|1148.2|1146.2|1145.8|119896
1643193600000|2022-01-26 10:40:00|1148.2|1148.2|1149.6|1149.4|1150.8|1150.4|1148.2|1148.2|165433
1643193900000|2022-01-26 10:45:00|1149.8|1149.2|1148|1147.6|1149.8|1149.4|1146.4|1146|28533
1643194200000|2022-01-26 10:50:00|1148.2|1147.8|1149.6|1149.2|1150.2|1149.6|1148|1147.8|51810
1643194500000|2022-01-26 10:55:00|1149.4|1149|1148.4|1148|1150|1149.4|1147.4|1147|20883
1643194800000|2022-01-26 11:00:00|1148.6|1148.2|1146.8|1146.2|1149.8|1149.4|1146.8|1146.2|60448
1643195100000|2022-01-26 11:05:00|1146.6|1146|1146|1145.6|1147.2|1146.8|1145.8|1145.4|24848
1643195400000|2022-01-26 11:10:00|1145.8|1145.4|1147.4|1147|1148|1147.6|1145|1144.6|38867
1643195700000|2022-01-26 11:15:00|1147.6|1147.2|1149.4|1149|1149.6|1149.4|1147.4|1147|29747
1643196000000|2022-01-26 11:20:00|1149.6|1149.4|1148.2|1147.8|1149.8|1149.6|1148|1147.4|18236
1643196300000|2022-01-26 11:25:00|1148.4|1147.6|1143.2|1142.6|1148.4|1147.8|1142.6|1142.2|78643
1643196600000|2022-01-26 11:30:00|1143.4|1142.8|1146.4|1146|1146.6|1146.2|1143|1142.6|42392
1643196900000|2022-01-26 11:35:00|1146.6|1146.2|1146|1145.4|1147.6|1147|1145.8|1145.2|26313
1643197200000|2022-01-26 11:40:00|1145.8|1145.2|1144.8|1144.2|1146|1145.6|1144.2|1143.8|13697
1643197500000|2022-01-26 11:45:00|1144.6|1144|1144.6|1144.2|1145|1144.6|1144.2|1143.8|11610
1643197800000|2022-01-26 11:50:00|1144.2|1144|1146.8|1146.4|1146.8|1146.4|1144.2|1144|15419
1643198100000|2022-01-26 11:55:00|1146.6|1146.2|1147.4|1147|1148|1147.6|1146|1145.6|29287
1643198400000|2022-01-26 12:00:00|1146.4|1145.6|1146.4|1146|1146.6|1146.2|1145|1144.6|31176
1643198700000|2022-01-26 12:05:00|1146|1145.8|1144|1143.6|1146.6|1146.4|1143.8|1143.4|45583
1643199000000|2022-01-26 12:10:00|1143.8|1143.4|1143.6|1143|1144.8|1144.4|1142.4|1142|32728
1643199300000|2022-01-26 12:15:00|1143.4|1143.2|1141.8|1141.2|1143.8|1143.2|1141.6|1141.2|25170
1643199600000|2022-01-26 12:20:00|1141.6|1141.4|1142.2|1141.8|1143.4|1142.8|1140.8|1140.4|45813
1643199900000|2022-01-26 12:25:00|1142.4|1141.6|1145.2|1144.8|1145.2|1145|1142|1141.6|13849
1643200200000|2022-01-26 12:30:00|1145|1145|1145.6|1145|1146|1145.4|1144|1143.6|21333
1643200500000|2022-01-26 12:35:00|1145.4|1145.2|1145.6|1145|1146|1145.6|1144.8|1144.2|7211
1643200800000|2022-01-26 12:40:00|1145.2|1145.2|1143|1142.6|1145.6|1145.2|1142.6|1142.2|10783
1643201100000|2022-01-26 12:45:00|1143.2|1142.8|1142.4|1142|1143.2|1142.8|1142.2|1141.8|12829
1643201400000|2022-01-26 12:50:00|1142.2|1141.8|1143.8|1143.4|1144.4|1144|1142.2|1141.8|13000
1643201700000|2022-01-26 12:55:00|1144|1143.6|1145|1144.6|1145.2|1144.6|1143.8|1143.2|34282
1643202000000|2022-01-26 13:00:00|1144.8|1144.4|1147.8|1147.4|1148|1147.6|1143.6|1143.4|80467
1643202300000|2022-01-26 13:05:00|1148|1147.6|1151.2|1150.6|1151.4|1151.2|1147.6|1147|235206
1643202600000|2022-01-26 13:10:00|1151|1150.8|1148.8|1148.2|1151.2|1151|1148.2|1147.8|44876
1643202900000|2022-01-26 13:15:00|1149|1148.4|1148.2|1147.6|1149.4|1149|1147.8|1147.4|40504
1643203200000|2022-01-26 13:20:00|1148.4|1147.8|1147.8|1147.4|1148.4|1148|1146.6|1146.2|28475
1643203500000|2022-01-26 13:25:00|1148|1147.2|1148.2|1147.8|1149|1148.6|1147.4|1147|22682
1643203800000|2022-01-26 13:30:00|1148.4|1147.6|1145.2|1144.8|1149.4|1149|1144.8|1144.2|76628
1643204100000|2022-01-26 13:35:00|1145.4|1144.6|1146|1145.8|1146.2|1145.8|1144.6|1144.2|26337
1643204400000|2022-01-26 13:40:00|1146.2|1145.6|1147.4|1147|1148|1147.4|1146.2|1145.6|44975
1643204700000|2022-01-26 13:45:00|1147.6|1147.2|1147.2|1146.8|1147.8|1147.6|1146.4|1146|61377
1643205000000|2022-01-26 13:50:00|1147.4|1146.6|1148.4|1147.8|1148.4|1147.8|1146|1145.6|34131
1643205300000|2022-01-26 13:55:00|1148.6|1148|1152|1151.6|1152|1151.6|1147.4|1147|71319
1643205600000|2022-01-26 14:00:00|1151.8|1151.4|1152.2|1151.8|1153.6|1153.4|1151.2|1150.6|152647
1643205900000|2022-01-26 14:05:00|1152.4|1151.6|1151.8|1151.4|1153.6|1153|1150.4|1149.8|150298
1643206200000|2022-01-26 14:10:00|1152|1151.6|1151.6|1151.2|1152.4|1152|1150.8|1150.4|67133
1643206500000|2022-01-26 14:15:00|1151.4|1151.4|1146.8|1146.4|1151.6|1151.4|1146.8|1146.4|74679
1643206800000|2022-01-26 14:20:00|1147|1146.6|1143.2|1142.8|1147.2|1146.8|1143|1142.6|126805
1643207100000|2022-01-26 14:25:00|1143.4|1142.6|1147|1146.4|1147.2|1146.8|1142.6|1142.2|97097
1643207400000|2022-01-26 14:30:00|1147.2|1146.6|1141.4|1140.8|1147.2|1146.8|1140|1139.6|250168
1643207700000|2022-01-26 14:35:00|1141|1141|1139.6|1139.2|1142.2|1141.6|1139.4|1138.8|80080
1643208000000|2022-01-26 14:40:00|1139.8|1139.4|1144.8|1144.2|1144.8|1144.2|1139|1138.6|124196
1643208300000|2022-01-26 14:45:00|1145|1144.4|1148.4|1148|1149.4|1149|1144.6|1144.2|46997
1643208600000|2022-01-26 14:50:00|1148.2|1147.8|1148.6|1148|1151.2|1150.6|1147.6|1147|171894
1643208900000|2022-01-26 14:55:00|1148.4|1147.8|1150.6|1150|1150.6|1150|1146|1145.8|48805
1643209200000|2022-01-26 15:00:00|1150.8|1149.8|1148|1147.6|1151|1150.4|1146.8|1146.2|345779
1643209500000|2022-01-26 15:05:00|1148.2|1147.8|1146.2|1145.8|1149.2|1148.6|1145.6|1145.4|126793
1643209800000|2022-01-26 15:10:00|1146.4|1145.6|1143.8|1143.4|1146.4|1145.8|1143.2|1143|85921
1643210100000|2022-01-26 15:15:00|1144|1143.2|1143.2|1142.8|1144.2|1143.6|1142|1141.4|74519
1643210400000|2022-01-26 15:20:00|1143|1142.6|1141|1140.8|1144.2|1143.8|1140.4|1140|69777
1643210700000|2022-01-26 15:25:00|1140.8|1140.6|1135.6|1135.4|1140.8|1140.6|1135|1134.4|121247
1643211000000|2022-01-26 15:30:00|1135.8|1135.2|1136.6|1136.2|1137|1136.6|1134.6|1134|75149
1643211300000|2022-01-26 15:35:00|1136.8|1136.4|1136|1135.6|1138.2|1137.8|1135.4|1135|54294
1643211600000|2022-01-26 15:40:00|1136.2|1135.8|1137.6|1137.2|1138.4|1137.8|1136|1135.6|41202
1643211900000|2022-01-26 15:45:00|1137.8|1137.4|1138.8|1138.4|1139.4|1139|1136|1135.6|99882
1643212200000|2022-01-26 15:50:00|1139|1138.6|1141|1140.6|1141.2|1140.8|1138.4|1138|77568
1643212500000|2022-01-26 15:55:00|1140.8|1140.4|1140.8|1140.4|1142.8|1142.6|1139.6|1139.2|207237
1643212800000|2022-01-26 16:00:00|1140.6|1140.2|1141.2|1140.6|1141.8|1141.4|1139|1138.6|191734
1643213100000|2022-01-26 16:05:00|1141|1140.8|1142.4|1142|1142.6|1142.2|1140.6|1140.2|90594
1643213400000|2022-01-26 16:10:00|1142.2|1141.8|1143.6|1143.2|1144|1143.6|1141.2|1140.6|94556
1643213700000|2022-01-26 16:15:00|1143.8|1143.4|1141.8|1141.4|1144.4|1144|1141.4|1141.2|67202
1643214000000|2022-01-26 16:20:00|1141.4|1141.2|1142.8|1142.4|1143.4|1143|1141|1140.8|122111
1643214300000|2022-01-26 16:25:00|1142.6|1142.2|1141|1140.4|1144.4|1144|1140.8|1140.4|189317
1643270400000|2022-01-27 08:00:00|1144.8|1144.2|1147.2|1146.6|1150.2|1149.4|1139.4|1138.4|810398
1643270700000|2022-01-27 08:05:00|1147.6|1146.8|1172.8|1171.8|1178|1177.4|1146.4|1145.2|1029685
1643271000000|2022-01-27 08:10:00|1173.2|1171.4|1179.4|1178.8|1180|1179.2|1166.6|1166.2|479534
1643271300000|2022-01-27 08:15:00|1178|1177.8|1170.4|1170|1185|1184.6|1168.6|1167.8|378627
1643271600000|2022-01-27 08:20:00|1170.6|1170.2|1179.8|1179.6|1180|1179.6|1169.8|1169.4|397646
1643271900000|2022-01-27 08:25:00|1179.6|1179.4|1175.4|1175|1183.6|1182.8|1175|1174.4|259953
1643272200000|2022-01-27 08:30:00|1175.8|1175.2|1185.4|1185|1186.8|1186.2|1175.4|1175|388840
1643272500000|2022-01-27 08:35:00|1185.6|1185.2|1189|1188.6|1189|1188.6|1184.4|1183.8|322237
1643272800000|2022-01-27 08:40:00|1189.2|1188.8|1182.8|1182.2|1190|1189.8|1181|1180.6|254014
1643273100000|2022-01-27 08:45:00|1182.6|1182|1189.8|1189.4|1191|1190.4|1182|1181.4|296243
1643273400000|2022-01-27 08:50:00|1190|1189.6|1189.4|1189|1191.8|1191.2|1186.2|1185.8|295338
1643273700000|2022-01-27 08:55:00|1189.6|1189.2|1197.8|1197.2|1199|1198.6|1189|1188.6|395498
1643274000000|2022-01-27 09:00:00|1197.6|1197.4|1198.8|1198.4|1199|1198.6|1195|1194.6|155893
1643274300000|2022-01-27 09:05:00|1199|1198.6|1191|1190.2|1207.4|1206.8|1190.6|1190.2|1046853
1643274600000|2022-01-27 09:10:00|1190.8|1190.4|1185.6|1185|1192.2|1191.4|1184.8|1184.4|467646
1643274900000|2022-01-27 09:15:00|1185.8|1185.2|1189.2|1188.6|1190|1189.8|1184.8|1184|123593
1643275200000|2022-01-27 09:20:00|1189|1188.2|1185.6|1185.2|1190.8|1190.4|1183.4|1183.2|175388
1643275500000|2022-01-27 09:25:00|1185.4|1185|1189|1188.6|1189|1188.6|1182.4|1182|229230
1643275800000|2022-01-27 09:30:00|1189.2|1188.8|1192|1191.4|1197|1196.4|1189.2|1188.8|174460
1643276100000|2022-01-27 09:35:00|1191.8|1191.6|1197|1196.4|1198|1197.6|1191.8|1191.4|75958
1643276400000|2022-01-27 09:40:00|1196.8|1196.2|1198.6|1198.4|1201.8|1201.2|1196.8|1196.2|211088
1643276700000|2022-01-27 09:45:00|1199|1198.6|1200.4|1199.8|1204|1203.6|1198.6|1198.2|392476
1643277000000|2022-01-27 09:50:00|1200.2|1200.2|1200.2|1199.6|1205.8|1205.4|1198.2|1198|382641
1643277300000|2022-01-27 09:55:00|1200.4|1199.8|1201.2|1200.6|1201.2|1200.8|1197.4|1196.8|132673
1643277600000|2022-01-27 10:00:00|1201.4|1200.8|1200|1199.6|1204.6|1204|1199.4|1199|303345
1643277900000|2022-01-27 10:05:00|1199.8|1199.4|1199.6|1199|1200.8|1200.2|1198.2|1197.8|85283
1643278200000|2022-01-27 10:10:00|1200|1199.4|1194.8|1194.2|1200.2|1199.6|1192.8|1192.2|131210
1643278500000|2022-01-27 10:15:00|1195|1194.6|1190.6|1190|1196.6|1196|1190.4|1190|88881
1643278800000|2022-01-27 10:20:00|1190.8|1190.2|1198|1197.4|1198.4|1198|1190.8|1190.2|59164
1643279100000|2022-01-27 10:25:00|1198.2|1197.6|1198.6|1198|1200|1199.2|1195.2|1195|166230
1643279400000|2022-01-27 10:30:00|1198.2|1197.8|1196.4|1196|1198.4|1197.8|1196|1195.6|74803
1643279700000|2022-01-27 10:35:00|1196.2|1195.8|1200.6|1200|1200.8|1200.4|1194.6|1194.2|115112
1643280000000|2022-01-27 10:40:00|1200|1199.8|1200.4|1199.8|1201|1200.6|1197.6|1197.2|92889
1643280300000|2022-01-27 10:45:00|1200.2|1200|1205|1204.6|1207.4|1206.8|1200.2|1199.8|199133
1643280600000|2022-01-27 10:50:00|1205.2|1204.8|1205.6|1205.2|1207|1206.4|1203.8|1203.4|160857
1643280900000|2022-01-27 10:55:00|1205.4|1205.4|1200.6|1200|1205.6|1205.4|1200|1199.6|190599
1643281200000|2022-01-27 11:00:00|1200.8|1200.2|1204.2|1203.6|1204.2|1203.6|1197.4|1197|135977
1643281500000|2022-01-27 11:05:00|1204.4|1203.8|1202|1201.4|1204.8|1204.4|1201.2|1200.8|185796
1643281800000|2022-01-27 11:10:00|1202.2|1201.6|1205.2|1204.8|1205.4|1205|1201.2|1200.6|109287
1643282100000|2022-01-27 11:15:00|1205|1204.6|1207.2|1206.6|1208|1207.8|1204.8|1204.4|131231
1643282400000|2022-01-27 11:20:00|1207|1206.8|1202.8|1202.4|1207.6|1207.2|1202.4|1202|119008
1643282700000|2022-01-27 11:25:00|1203|1202.6|1208.8|1208.2|1208.8|1208.4|1202.8|1202.2|97092
1643283000000|2022-01-27 11:30:00|1208.6|1208.4|1207.4|1206.8|1209|1208.6|1206|1205.8|87771
1643283300000|2022-01-27 11:35:00|1207.2|1206.6|1207.4|1207|1209.6|1209.2|1205.4|1205|137198
1643283600000|2022-01-27 11:40:00|1207.2|1206.8|1208|1207.6|1208.4|1208|1206.2|1205.6|137813
1643283900000|2022-01-27 11:45:00|1208.2|1207.8|1208.2|1207.6|1211.6|1211.4|1207|1206.6|250833
1643284200000|2022-01-27 11:50:00|1208.4|1207.8|1209.8|1209.2|1211|1210.6|1208.2|1207.6|95502
1643284500000|2022-01-27 11:55:00|1209.6|1209|1210.6|1210|1212|1211.6|1209.2|1208.6|69473
1643284800000|2022-01-27 12:00:00|1209.8|1210.2|1207.4|1206.8|1210|1210.2|1205.6|1205.2|71734
1643285100000|2022-01-27 12:05:00|1207.2|1207|1203.8|1203.2|1208.8|1208.4|1203.4|1203|62503
1643285400000|2022-01-27 12:10:00|1204|1203.4|1202.2|1201.8|1206.2|1205.6|1201.6|1201.2|83215
1643285700000|2022-01-27 12:15:00|1202.4|1201.6|1198.6|1198.2|1204|1203.4|1198.6|1198|189113
1643286000000|2022-01-27 12:20:00|1198.4|1198|1195.4|1194.8|1200.4|1199.8|1194.6|1194|145067
1643286300000|2022-01-27 12:25:00|1195.6|1195|1194|1193.4|1196|1195.4|1190.4|1190|88879
1643286600000|2022-01-27 12:30:00|1194.2|1193.6|1193|1192.8|1195.6|1195|1192.6|1192|51185
1643286900000|2022-01-27 12:35:00|1193.2|1193|1196.4|1195.8|1197|1196.6|1193.2|1192.8|18309
1643287200000|2022-01-27 12:40:00|1196.6|1196|1196.6|1196|1198.2|1197.8|1195.4|1195|70499
1643287500000|2022-01-27 12:45:00|1196.8|1196.2|1195.8|1195.4|1197.4|1196.8|1193.6|1193|67908
1643287800000|2022-01-27 12:50:00|1196|1195.6|1199.8|1199.4|1201.4|1200.8|1195.6|1195.2|101249
1643288100000|2022-01-27 12:55:00|1199.6|1199.2|1200.8|1200.4|1201.4|1200.8|1199.4|1198.8|40520
1643288400000|2022-01-27 13:00:00|1201|1200.6|1201.4|1200.8|1202.4|1202.2|1200.2|1199.6|190061
1643288700000|2022-01-27 13:05:00|1201.6|1201|1200.4|1199.8|1202|1201.8|1199.8|1199.6|66610
1643289000000|2022-01-27 13:10:00|1200.2|1199.6|1198.6|1198|1200.4|1200|1198.4|1198|25461
1643289300000|2022-01-27 13:15:00|1198.4|1197.8|1198.6|1198.2|1198.6|1198.2|1196.8|1196.2|35040
1643289600000|2022-01-27 13:20:00|1198.4|1198.4|1196|1195.6|1199.4|1199|1195.6|1195|44577
1643289900000|2022-01-27 13:25:00|1195.8|1195.4|1196|1195.4|1198.2|1197.6|1194.6|1194|41519
1643290200000|2022-01-27 13:30:00|1196.2|1195.6|1196.6|1196|1198.8|1198.2|1195.6|1195.2|58379
1643290500000|2022-01-27 13:35:00|1196.4|1195.8|1193|1192.4|1196.6|1196|1188.4|1188.2|236973
1643290800000|2022-01-27 13:40:00|1192.8|1192.2|1194.6|1194.2|1195.4|1194.8|1192.4|1192|17249
1643291100000|2022-01-27 13:45:00|1194.8|1194.4|1194.8|1194.2|1195.8|1195.2|1192.2|1191.8|31842
1643291400000|2022-01-27 13:50:00|1194.6|1194|1197.6|1197.2|1198|1197.6|1194.2|1193.8|58431
1643291700000|2022-01-27 13:55:00|1197.4|1197.4|1195.6|1195.4|1198.6|1198|1195.6|1195.2|43985
1643292000000|2022-01-27 14:00:00|1195.4|1195.2|1190|1189.4|1195.8|1195.6|1189.8|1189.4|68686
1643292300000|2022-01-27 14:05:00|1189.8|1189.6|1192|1191.6|1192.4|1192|1189.2|1188.8|105088
1643292600000|2022-01-27 14:10:00|1191.8|1191.4|1195|1194.6|1195|1194.6|1191.2|1190.6|82057
1643292900000|2022-01-27 14:15:00|1195.2|1194.4|1194.8|1194.4|1196.2|1195.6|1194.4|1194.2|43800
1643293200000|2022-01-27 14:20:00|1195|1194.6|1196.6|1196.2|1196.8|1196.4|1194.8|1194.2|47994
1643293500000|2022-01-27 14:25:00|1196.8|1196.4|1199.8|1199.4|1200|1199.6|1195.6|1195.2|165405
1643293800000|2022-01-27 14:30:00|1199.6|1199.6|1197.2|1196.6|1200.8|1200.4|1196.6|1196.2|200105
1643294100000|2022-01-27 14:35:00|1197.4|1196.8|1199.8|1199.2|1199.8|1199.2|1195.8|1195.4|211558
1643294400000|2022-01-27 14:40:00|1200|1199.4|1199.8|1199.4|1203|1202.6|1198.6|1198|208900
1643294700000|2022-01-27 14:45:00|1200.2|1199.6|1201.2|1200.6|1201.4|1200.8|1198.4|1197.8|63212
1643295000000|2022-01-27 14:50:00|1201|1200.4|1198.2|1197.6|1202|1201.8|1197.8|1197.2|92948
1643295300000|2022-01-27 14:55:00|1198.4|1197.8|1198.2|1197.4|1200|1199.4|1194.4|1193.8|135490
1643295600000|2022-01-27 15:00:00|1198|1197|1194.6|1194|1198.2|1197.8|1193.6|1193.4|114431
1643295900000|2022-01-27 15:05:00|1194.4|1194.2|1198.6|1198|1199.4|1198.8|1193|1192.6|178264
1643296200000|2022-01-27 15:10:00|1198.4|1198.2|1198.2|1197.6|1200.4|1199.8|1197.8|1197.4|85724
1643296500000|2022-01-27 15:15:00|1198|1197.4|1196.2|1195.8|1198.6|1198.2|1193.4|1192.8|79447
1643296800000|2022-01-27 15:20:00|1196|1195.6|1193.4|1193|1196|1195.6|1192.6|1192|98223
1643297100000|2022-01-27 15:25:00|1193.2|1192.8|1189.4|1189|1194.4|1194|1189|1188.4|263283
1643297400000|2022-01-27 15:30:00|1189|1188.8|1191.8|1191.4|1193.2|1192.8|1189|1188.6|158095
1643297700000|2022-01-27 15:35:00|1191.6|1191.2|1191.2|1190.6|1193|1192.4|1190.4|1190|104900
1643298000000|2022-01-27 15:40:00|1191.4|1190.8|1195.4|1194.8|1195.8|1195.6|1191.2|1190.8|129587
1643298300000|2022-01-27 15:45:00|1195.6|1195|1194.4|1194|1195.8|1195.4|1194|1193.6|71143
1643298600000|2022-01-27 15:50:00|1194.2|1193.8|1194.4|1194|1195.8|1195.4|1193.6|1193.4|164920
1643298900000|2022-01-27 15:55:00|1194.6|1194.2|1198.2|1197.6|1198.2|1197.8|1194.6|1194|107309
1643299200000|2022-01-27 16:00:00|1198|1197.8|1197|1196.6|1198.4|1198.2|1196.4|1196.2|68497
1643299500000|2022-01-27 16:05:00|1197.2|1196.8|1192.2|1191.8|1197.4|1197|1190.6|1190.2|149022
1643299800000|2022-01-27 16:10:00|1192|1191.6|1192.4|1192|1195|1194.4|1191.4|1191.2|64089
1643300100000|2022-01-27 16:15:00|1192.2|1191.8|1188.4|1187.8|1192.4|1191.8|1187|1186.4|209633
1643300400000|2022-01-27 16:20:00|1188.2|1187.6|1187.8|1187.6|1188.4|1188|1186.4|1186|78335
1643300700000|2022-01-27 16:25:00|1187.6|1187.4|1187|1186.6|1188|1187.8|1185.4|1185|189454
1643356800000|2022-01-28 08:00:00|1204|1203.8|1196.8|1195.8|1204.4|1204|1196|1195|156165
1643357100000|2022-01-28 08:05:00|1197|1196.2|1193.4|1192.8|1199.2|1198.4|1192.2|1191.2|193237
1643357400000|2022-01-28 08:10:00|1193.2|1192.6|1199.8|1199.2|1202|1201.2|1190.2|1189.2|191797
1643357700000|2022-01-28 08:15:00|1199.4|1199.4|1194.6|1194.2|1200.8|1200.2|1194.4|1194|200688
1643358000000|2022-01-28 08:20:00|1194.4|1194|1196.8|1196.4|1197|1196.6|1189.4|1189.2|276381
1643358300000|2022-01-28 08:25:00|1197|1196|1201|1200.4|1203.8|1203.2|1196.2|1195.6|385710
1643358600000|2022-01-28 08:30:00|1200.8|1200.2|1196|1195.4|1202.2|1201.6|1194|1193.4|165828
1643358900000|2022-01-28 08:35:00|1196.2|1195.6|1198|1197.2|1198.8|1198.2|1193.4|1193|125567
1643359200000|2022-01-28 08:40:00|1197.8|1197|1197|1196.2|1199.8|1199|1195.8|1195|53446
1643359500000|2022-01-28 08:45:00|1196.8|1196.4|1188.6|1188|1198.6|1198.2|1188.2|1187.8|254904
1643359800000|2022-01-28 08:50:00|1188.4|1187.6|1190|1189.4|1190.8|1190.6|1186.6|1185.8|83733
1643360100000|2022-01-28 08:55:00|1190.2|1189.6|1189.4|1189|1192.6|1192.4|1187.6|1187.2|192864
1643360400000|2022-01-28 09:00:00|1189.2|1189.2|1188.2|1187.8|1189.8|1189.4|1185.4|1185|130930
1643360700000|2022-01-28 09:05:00|1188.4|1188|1193.6|1193|1194|1193.6|1187.2|1186.8|156533
1643361000000|2022-01-28 09:10:00|1193.4|1192.8|1198.4|1198|1198.4|1198|1193.2|1192.8|190014
1643361300000|2022-01-28 09:15:00|1198.6|1197.8|1196.2|1196|1198.8|1198.6|1195.2|1194.8|136524
1643361600000|2022-01-28 09:20:00|1196.4|1196.2|1193.8|1193.2|1198.4|1198|1193.6|1193.2|203200
1643361900000|2022-01-28 09:25:00|1193.6|1193.4|1188|1187.4|1194.8|1194.2|1187.8|1187.2|155508
1643362200000|2022-01-28 09:30:00|1187.8|1187.6|1189|1188.6|1191.8|1191.2|1187.6|1187.2|244848
1643362500000|2022-01-28 09:35:00|1188.8|1188.4|1190.6|1190.2|1190.8|1190.2|1187.8|1187.4|111496
1643362800000|2022-01-28 09:40:00|1190.8|1190.4|1195.2|1194.6|1195.2|1194.8|1188.6|1188.2|217099
1643363100000|2022-01-28 09:45:00|1195|1194.4|1193.6|1193|1196.4|1195.8|1192.2|1191.6|103128
1643363400000|2022-01-28 09:50:00|1193.4|1192.8|1197.6|1197.2|1197.8|1197.4|1193.2|1192.6|101631
1643363700000|2022-01-28 09:55:00|1197.8|1197|1196|1195.6|1197.8|1197.4|1193.8|1193.2|71664
1643364000000|2022-01-28 10:00:00|1195.8|1195.4|1195|1194.6|1196.4|1196|1193.6|1193|80185
1643364300000|2022-01-28 10:05:00|1194.8|1194.8|1194.4|1194|1196.4|1196|1194|1193.4|103781
1643364600000|2022-01-28 10:10:00|1194.6|1194.2|1194.2|1193.8|1196.6|1196.2|1192.8|1192.4|91276
1643364900000|2022-01-28 10:15:00|1194|1193.6|1190.8|1190.4|1194.2|1193.8|1190.4|1190|208048
1643365200000|2022-01-28 10:20:00|1190.6|1190.2|1192|1191.6|1192.6|1192.2|1189.4|1189|73443
1643365500000|2022-01-28 10:25:00|1191.8|1191.4|1191.2|1190.8|1193.6|1193.2|1190.6|1190.2|80347
1643365800000|2022-01-28 10:30:00|1191.4|1191|1189.4|1189.2|1192|1191.8|1188.6|1188|129543
1643366100000|2022-01-28 10:35:00|1189.6|1189|1186.8|1186.4|1190|1189.4|1186.4|1186|80183
1643366400000|2022-01-28 10:40:00|1187|1186.2|1191.4|1190.8|1191.4|1191|1186.4|1186|77702
1643366700000|2022-01-28 10:45:00|1191.2|1190.6|1191|1190.6|1191.8|1191.4|1190|1189.6|181468
1643367000000|2022-01-28 10:50:00|1190.6|1190.4|1191|1190.6|1191.8|1191.4|1189.6|1189.2|63887
1643367300000|2022-01-28 10:55:00|1191.2|1190.8|1193.8|1193.4|1194.2|1193.8|1190.2|1189.8|73032
1643367600000|2022-01-28 11:00:00|1193.6|1193.2|1191|1190.8|1195|1194.6|1189.6|1189|162410
1643367900000|2022-01-28 11:05:00|1190.8|1190.4|1191.6|1191|1191.8|1191.6|1190|1189.6|45721
1643368200000|2022-01-28 11:10:00|1191.4|1191.2|1188.8|1188.6|1191.6|1191.4|1188.8|1188.4|62718
1643368500000|2022-01-28 11:15:00|1189|1188.4|1187.4|1186.8|1189|1188.8|1186.8|1186.2|165433
1643368800000|2022-01-28 11:20:00|1187.6|1187|1186.6|1186|1188.2|1187.8|1185.4|1185|66238
1643369100000|2022-01-28 11:25:00|1186.8|1186.2|1188.2|1187.8|1188.6|1188|1186.4|1185.8|49427
1643369400000|2022-01-28 11:30:00|1188.4|1187.6|1190|1189.6|1190|1189.6|1187.8|1187.6|32809
1643369700000|2022-01-28 11:35:00|1189.8|1189.4|1189.8|1189.4|1191|1190.8|1189.2|1188.8|78791
1643370000000|2022-01-28 11:40:00|1189.6|1189.2|1191.4|1191|1191.4|1191.2|1188.8|1188.4|50853
1643370300000|2022-01-28 11:45:00|1191.2|1190.8|1192.8|1192.4|1192.8|1192.6|1190.2|1189.8|83603
1643370600000|2022-01-28 11:50:00|1193|1192.6|1191|1190.8|1193|1192.6|1189.6|1189.2|57028
1643370900000|2022-01-28 11:55:00|1190.8|1190.6|1193.8|1193.4|1194.2|1194|1190.8|1190.2|47125
1643371200000|2022-01-28 12:00:00|1193.6|1193.2|1192.8|1192.4|1193.8|1193.2|1191|1190.8|52134
1643371500000|2022-01-28 12:05:00|1192.6|1192.6|1193.8|1193.4|1194.8|1194.4|1192.6|1192.4|90513
1643371800000|2022-01-28 12:10:00|1193.6|1193.6|1195.2|1195|1195.6|1195|1192|1191.4|107886
1643372100000|2022-01-28 12:15:00|1195|1194.8|1194.2|1193.8|1196.6|1196.2|1193.6|1193|142234
1643372400000|2022-01-28 12:20:00|1194.4|1194|1191.8|1191.2|1194.6|1194.4|1191.6|1191.2|62942
1643372700000|2022-01-28 12:25:00|1191.6|1191|1190.8|1190.6|1192.4|1192|1190.4|1190|72201
1643373000000|2022-01-28 12:30:00|1190.6|1190.4|1191.6|1191.2|1192.6|1192.2|1190.4|1190|55431
1643373300000|2022-01-28 12:35:00|1191.4|1191|1185.8|1185.4|1191.6|1191.2|1185.8|1185.4|205000
1643373600000|2022-01-28 12:40:00|1185.6|1185.2|1185.4|1185|1187.2|1186.8|1184.6|1184.2|128064
1643373900000|2022-01-28 12:45:00|1185.6|1185.2|1185.4|1185|1185.8|1185.6|1183.8|1183.4|84856
1643374200000|2022-01-28 12:50:00|1185.2|1185.2|1184.2|1183.6|1186|1185.8|1183|1182.6|151868
1643374500000|2022-01-28 12:55:00|1184|1183.8|1184|1183.4|1186.2|1185.8|1183.8|1183.4|72497
1643374800000|2022-01-28 13:00:00|1183.8|1183.6|1187.8|1187.2|1188|1187.6|1183.4|1183|84085
1643375100000|2022-01-28 13:05:00|1187.6|1187.4|1186.2|1185.4|1188.2|1187.6|1185.6|1185.2|60146
1643375400000|2022-01-28 13:10:00|1186|1185.2|1184.8|1184.4|1186.4|1186|1183.8|1183.4|94983
1643375700000|2022-01-28 13:15:00|1185|1184.6|1187.6|1187.2|1189|1188.4|1184.8|1184.4|98457
1643376000000|2022-01-28 13:20:00|1187.4|1187|1186.2|1186|1187.8|1187.4|1186.2|1185.8|56836
1643376300000|2022-01-28 13:25:00|1185.8|1185.8|1184.4|1184|1186|1185.8|1183.6|1183|59449
1643376600000|2022-01-28 13:30:00|1184.6|1184.4|1189.2|1189|1190.2|1189.8|1184|1183.6|101095
1643376900000|2022-01-28 13:35:00|1189|1188.6|1191.6|1191|1192|1191.4|1188|1187.6|47112
1643377200000|2022-01-28 13:40:00|1191.4|1191.2|1191.2|1191|1193.2|1192.6|1189.8|1189.2|73951
1643377500000|2022-01-28 13:45:00|1191.4|1191.2|1188.6|1188.2|1192.2|1191.6|1187.6|1187.2|106483
1643377800000|2022-01-28 13:50:00|1188.8|1188.4|1190|1189.4|1190.4|1190|1188.2|1187.8|61734
1643378100000|2022-01-28 13:55:00|1189.8|1189.6|1190.6|1190.4|1192.8|1192.4|1189.4|1189|57581
1643378400000|2022-01-28 14:00:00|1190.8|1190.2|1193.4|1192.8|1193.6|1193|1188.6|1188.2|72467
1643378700000|2022-01-28 14:05:00|1193.2|1193|1192|1191.8|1193.4|1193|1191.4|1190.8|63674
1643379000000|2022-01-28 14:10:00|1192.2|1192|1192|1191.6|1193|1192.6|1191|1190.6|71309
1643379300000|2022-01-28 14:15:00|1192.2|1191.8|1194.6|1194|1194.8|1194.4|1191.4|1191|171999
1643379600000|2022-01-28 14:20:00|1194.8|1194.2|1194.2|1193.8|1195.4|1195|1194|1193.6|44531
1643379900000|2022-01-28 14:25:00|1194|1193.6|1194.2|1193.8|1195.4|1195|1193.8|1193.2|38051
1643380200000|2022-01-28 14:30:00|1194|1194|1188.6|1188.2|1194|1194|1187|1186.4|228809
1643380500000|2022-01-28 14:35:00|1188.8|1188.4|1187.2|1186.8|1190|1189.6|1186.2|1185.6|161062
1643380800000|2022-01-28 14:40:00|1187.4|1187|1186.2|1185.8|1189.8|1189.2|1185.8|1185.4|106678
1643381100000|2022-01-28 14:45:00|1186.4|1185.6|1186.6|1186.2|1187.6|1187.2|1184.4|1184|294357
1643381400000|2022-01-28 14:50:00|1186.8|1186|1186.8|1186.4|1189.4|1189|1186|1185.4|124707
1643381700000|2022-01-28 14:55:00|1187|1186.6|1185|1184.6|1187.4|1187|1183.6|1183|127946
1643382000000|2022-01-28 15:00:00|1184.8|1184.4|1185|1184.6|1186|1185.6|1181.8|1181.4|199224
1643382300000|2022-01-28 15:05:00|1185.2|1184.8|1187.2|1186.8|1188.2|1187.8|1184.8|1184.2|130467
1643382600000|2022-01-28 15:10:00|1187|1186.6|1188.6|1188.2|1189.2|1188.8|1186.6|1186|223955
1643382900000|2022-01-28 15:15:00|1188.4|1188.4|1191.4|1191|1191.6|1191.2|1188.2|1187.8|96335
1643383200000|2022-01-28 15:20:00|1191.2|1190.8|1193.8|1193.4|1194|1193.6|1190.6|1190|109730
1643383500000|2022-01-28 15:25:00|1194|1193.6|1191.2|1191|1194.2|1194|1189.8|1189.4|139558
1643383800000|2022-01-28 15:30:00|1191.6|1191.2|1188.6|1188.2|1192.8|1192.6|1188.4|1188.2|67642
1643384100000|2022-01-28 15:35:00|1188.8|1188.4|1190.2|1189.8|1192.2|1191.8|1188.6|1188.2|82333
1643384400000|2022-01-28 15:40:00|1190|1189.6|1186.6|1186.2|1190.4|1189.8|1186.4|1186.2|120441
1643384700000|2022-01-28 15:45:00|1186.8|1186.4|1188|1187.6|1188|1187.8|1185.2|1184.8|98027
1643385000000|2022-01-28 15:50:00|1188.2|1187.8|1190.6|1190.2|1190.8|1190.4|1186.8|1186.2|130847
1643385300000|2022-01-28 15:55:00|1190.8|1190|1191.2|1190.8|1191.2|1190.8|1188|1187.4|79233
1643385600000|2022-01-28 16:00:00|1191.4|1190.6|1188|1187.6|1191.4|1191|1187.4|1187|142527
1643385900000|2022-01-28 16:05:00|1188.2|1187.8|1190|1189.6|1190.2|1189.8|1187.6|1187|110582
1643386200000|2022-01-28 16:10:00|1190.2|1189.8|1192|1191.4|1192.2|1191.8|1189.8|1189.2|249691
1643386500000|2022-01-28 16:15:00|1192.2|1191.6|1194.8|1194.6|1194.8|1194.6|1191.8|1191.6|228318
1643386800000|2022-01-28 16:20:00|1195|1194.8|1194.4|1194.2|1195.6|1195.2|1193.6|1193.2|135435
1643387100000|2022-01-28 16:25:00|1194.6|1194|1195.2|1194.4|1196|1195.6|1194.2|1194|113261
1643616000000|2022-01-31 08:00:00|1215|1213|1211|1210|1217|1216.2|1205.6|1205|573142
1643616300000|2022-01-31 08:05:00|1211.2|1210.4|1213|1212.2|1213.2|1212.8|1208|1207|280291
1643616600000|2022-01-31 08:10:00|1212.8|1212.4|1218.4|1218.2|1220|1219.6|1212.4|1212.2|280492
1643616900000|2022-01-31 08:15:00|1218.2|1217.8|1213.4|1212.8|1219.4|1219|1211.6|1211|187032
1643617200000|2022-01-31 08:20:00|1213.2|1212.6|1213.6|1213.2|1215.6|1215.2|1210.2|1210|118686
1643617500000|2022-01-31 08:25:00|1213.4|1213|1211.6|1211.2|1216|1215.8|1211.2|1210.6|124646
1643617800000|2022-01-31 08:30:00|1211.8|1211|1216|1215.6|1216.8|1216.6|1211.6|1211|147919
1643618100000|2022-01-31 08:35:00|1215.8|1215.4|1218|1217.6|1218.4|1218.2|1214.4|1214|182179
1643618400000|2022-01-31 08:40:00|1217.8|1217.4|1219.4|1219|1219.8|1219.4|1217.4|1217|223731
1643618700000|2022-01-31 08:45:00|1219.6|1219.2|1218.2|1218|1220|1219.8|1217.4|1217|242537
1643619000000|2022-01-31 08:50:00|1218.4|1218.2|1224.6|1224.4|1225|1224.8|1218.4|1217.8|567964
1643619300000|2022-01-31 08:55:00|1224.8|1224.6|1227|1226.4|1228|1227.6|1224.8|1224.4|340650
1643619600000|2022-01-31 09:00:00|1226.8|1226.6|1225.8|1225.4|1229.6|1229.2|1225.6|1225.2|163812
1643619900000|2022-01-31 09:05:00|1226|1225.6|1225|1224.8|1227|1226.4|1221.6|1221.2|148086
1643620200000|2022-01-31 09:10:00|1225.2|1225|1226.4|1226|1226.6|1226.2|1222.8|1222.6|87750
1643620500000|2022-01-31 09:15:00|1226.2|1225.8|1224|1223.4|1226.6|1226.2|1222.4|1221.8|186936
1643620800000|2022-01-31 09:20:00|1223.8|1223.6|1228|1227.6|1228|1227.6|1223.6|1223.4|55297
1643621100000|2022-01-31 09:25:00|1227.8|1227.4|1226.2|1225.6|1228.4|1227.8|1225.4|1225|85190
1643621400000|2022-01-31 09:30:00|1226.4|1225.8|1225|1224.6|1226.8|1226.4|1223.6|1223|41920
1643621700000|2022-01-31 09:35:00|1224.8|1224.8|1223.4|1223|1226.8|1226.4|1222.2|1221.8|54901
1643622000000|2022-01-31 09:40:00|1223.6|1222.8|1219.8|1219.4|1223.6|1222.8|1219.8|1219.4|107099
1643622300000|2022-01-31 09:45:00|1220|1219.8|1219|1218.6|1221.4|1221|1218.8|1218.4|64551
1643622600000|2022-01-31 09:50:00|1218.8|1218.4|1216.8|1216.4|1219.2|1218.6|1215.6|1215.4|124620
1643622900000|2022-01-31 09:55:00|1217|1216.6|1219.8|1219.4|1219.8|1219.4|1216|1215.6|277190
1643623200000|2022-01-31 10:00:00|1219.6|1219.2|1220|1219.6|1220|1219.8|1218|1217.6|43493
1643623500000|2022-01-31 10:05:00|1220.2|1219.8|1220.6|1220.2|1222|1221.8|1218.2|1218|69154
1643623800000|2022-01-31 10:10:00|1220.4|1220|1221.6|1221.2|1221.8|1221.4|1218.4|1218|133944
1643624100000|2022-01-31 10:15:00|1221.8|1221.4|1221.8|1221.2|1225|1224.6|1221|1220.4|93980
1643624400000|2022-01-31 10:20:00|1221.6|1221.4|1223.6|1223|1224|1223.6|1221.4|1221.2|61660
1643624700000|2022-01-31 10:25:00|1223.4|1222.8|1218.8|1218.4|1223.6|1223.2|1218.6|1218.4|80414
1643625000000|2022-01-31 10:30:00|1219|1218.6|1218|1217.4|1219|1218.8|1214.8|1214.2|148608
1643625300000|2022-01-31 10:35:00|1217.8|1217.6|1215.4|1215|1218|1217.6|1215.2|1214.8|202686
1643625600000|2022-01-31 10:40:00|1215.2|1215.2|1216.2|1215.8|1217.8|1217.2|1214.8|1214.2|91246
1643625900000|2022-01-31 10:45:00|1216|1215.6|1215.6|1215.2|1217.4|1217|1215.4|1215|55207
1643626200000|2022-01-31 10:50:00|1215.4|1215|1212.8|1212.6|1215.4|1215|1212.4|1212.2|79599
1643626500000|2022-01-31 10:55:00|1212.6|1212.4|1213.4|1213|1213.8|1213.6|1212.2|1212|53733
1643626800000|2022-01-31 11:00:00|1213.2|1212.8|1213.8|1213.4|1213.8|1213.4|1211.4|1211|101601
1643627100000|2022-01-31 11:05:00|1213.6|1213.2|1214.2|1213.8|1216|1215.6|1213.2|1213|58643
1643627400000|2022-01-31 11:10:00|1214|1213.6|1214|1213.8|1214.8|1214.4|1213.4|1213|57219
1643627700000|2022-01-31 11:15:00|1214.2|1214|1215.6|1215.2|1216.2|1215.8|1214.2|1214|25806
1643628000000|2022-01-31 11:20:00|1215.4|1215|1215.2|1214.8|1216.4|1216.2|1214.8|1214.4|16900
1643628300000|2022-01-31 11:25:00|1215.4|1215|1214|1213.6|1215.4|1215|1211.2|1210.8|100507
1643628600000|2022-01-31 11:30:00|1213.8|1213.4|1214.4|1214|1214.6|1214.4|1211.6|1211.2|58642
1643628900000|2022-01-31 11:35:00|1214.6|1214.2|1214.4|1213.8|1214.6|1214.2|1213|1212.6|26248
1643629200000|2022-01-31 11:40:00|1214.2|1214|1215.4|1215|1217.6|1217.2|1213.8|1213.4|59667
1643629500000|2022-01-31 11:45:00|1215.2|1214.8|1214.4|1214|1216.8|1216.2|1213.8|1213.6|46043
1643629800000|2022-01-31 11:50:00|1214.6|1214.2|1215.8|1215.2|1216.8|1216.4|1214|1213.6|48351
1643630100000|2022-01-31 11:55:00|1215.6|1215.4|1215.4|1215.2|1216.4|1216|1214.4|1213.8|29035
1643630400000|2022-01-31 12:00:00|1215.6|1215.4|1215.8|1215.2|1217.2|1217|1215|1214.6|44684
1643630700000|2022-01-31 12:05:00|1215.6|1215.4|1215.4|1215|1217.2|1216.8|1215.2|1214.6|38471
1643631000000|2022-01-31 12:10:00|1215.2|1214.8|1218.6|1218.4|1218.8|1218.4|1215.2|1214.6|42179
1643631300000|2022-01-31 12:15:00|1218.4|1218.2|1219.2|1218.8|1219.2|1218.8|1216.8|1216.6|78217
1643631600000|2022-01-31 12:20:00|1219|1218.6|1217.4|1216.8|1219.2|1218.8|1217.2|1216.8|63264
1643631900000|2022-01-31 12:25:00|1217.2|1217|1220|1219.4|1220.2|1219.8|1216.8|1216.4|145148
1643632200000|2022-01-31 12:30:00|1219.8|1219.2|1220.6|1220.2|1220.6|1220.2|1219|1218.6|27548
1643632500000|2022-01-31 12:35:00|1220.4|1220|1222.2|1221.8|1222.6|1222.2|1220.4|1220|70801
1643632800000|2022-01-31 12:40:00|1222|1221.6|1224|1223.8|1224|1223.8|1221.4|1221.2|65851
1643633100000|2022-01-31 12:45:00|1224.2|1223.6|1225.6|1225.2|1226.6|1226|1222|1221.6|180710
1643633400000|2022-01-31 12:50:00|1225.4|1225|1226.8|1226.2|1227.2|1226.8|1224.8|1224.4|99069
1643633700000|2022-01-31 12:55:00|1227|1226.4|1226|1225.6|1227.8|1227.4|1225.4|1225|50573
1643634000000|2022-01-31 13:00:00|1226.2|1225.8|1225.4|1225.2|1227|1226.6|1225.4|1224.8|82730
1643634300000|2022-01-31 13:05:00|1225.6|1225|1226.6|1226.4|1226.8|1226.6|1223.4|1223|115877
1643634600000|2022-01-31 13:10:00|1226.8|1226.6|1229|1228.4|1229|1228.8|1226.2|1225.8|218770
1643634900000|2022-01-31 13:15:00|1228.8|1228.6|1227.2|1226.8|1228.8|1228.6|1226.8|1226.4|146586
1643635200000|2022-01-31 13:20:00|1227.4|1226.6|1227.8|1227.4|1229|1228.6|1226.8|1226.4|57484
1643635500000|2022-01-31 13:25:00|1227.6|1227.2|1226.8|1226.4|1228.6|1228|1225.6|1225.4|35716
1643635800000|2022-01-31 13:30:00|1226.6|1226.2|1229|1228.6|1229.2|1229|1225.8|1225.4|107956
1643636100000|2022-01-31 13:35:00|1228.8|1228.4|1230.4|1230|1230.6|1230.2|1228.4|1228|172095
1643636400000|2022-01-31 13:40:00|1230.2|1229.8|1228.4|1228|1231|1230.8|1227.4|1226.8|66870
1643636700000|2022-01-31 13:45:00|1228.6|1228.2|1227.4|1227|1229.2|1228.8|1227.4|1227|67684
1643637000000|2022-01-31 13:50:00|1227.6|1227.2|1227.4|1227|1228|1227.6|1226.2|1225.8|52996
1643637300000|2022-01-31 13:55:00|1227.6|1227.2|1226.4|1226|1228|1227.6|1226.4|1225.8|107249
1643637600000|2022-01-31 14:00:00|1226.2|1225.8|1223.6|1223.2|1226.6|1225.8|1223.6|1223|84574
1643637900000|2022-01-31 14:05:00|1223.4|1223|1224.4|1223.8|1225.6|1225.2|1223.2|1223|40194
1643638200000|2022-01-31 14:10:00|1224.2|1223.6|1224|1223.4|1226.2|1225.6|1223.6|1223.2|74248
1643638500000|2022-01-31 14:15:00|1224.2|1223.6|1224.4|1224|1225.4|1225|1223.8|1223.4|98243
1643638800000|2022-01-31 14:20:00|1224.2|1223.8|1226|1225.4|1227|1226.4|1222.6|1222.2|148460
1643639100000|2022-01-31 14:25:00|1225.8|1225.6|1227.6|1227.4|1228.2|1227.8|1225.6|1225|92882
1643639400000|2022-01-31 14:30:00|1227.4|1227.2|1227.4|1227|1229.4|1229|1222.4|1222|310055
1643639700000|2022-01-31 14:35:00|1227.6|1226.8|1228.6|1228.2|1230.8|1230.4|1225.8|1225.4|192852
1643640000000|2022-01-31 14:40:00|1228.8|1228|1228.6|1228.2|1230.2|1229.8|1227.2|1226.8|100604
1643640300000|2022-01-31 14:45:00|1228.8|1228.4|1228.6|1228.2|1229.8|1229.2|1225.8|1225.2|202289
1643640600000|2022-01-31 14:50:00|1228.8|1228.4|1229.6|1229|1231.4|1231|1225.6|1225.2|168761
1643640900000|2022-01-31 14:55:00|1229.8|1229.2|1231.4|1231|1231.6|1231.2|1227.8|1227.4|98687
1643641200000|2022-01-31 15:00:00|1231.2|1231.2|1234.8|1234.4|1235.6|1235.2|1231|1230.6|250182
1643641500000|2022-01-31 15:05:00|1234.6|1234.2|1236.4|1236|1236.8|1236.2|1233.2|1232.8|167922
1643641800000|2022-01-31 15:10:00|1236.6|1236.2|1236.2|1236|1237.4|1237|1235.8|1235.4|214425
1643642100000|2022-01-31 15:15:00|1236.4|1236.2|1238.2|1237.8|1239.2|1238.8|1236.2|1235.8|130180
1643642400000|2022-01-31 15:20:00|1238.4|1238|1238.2|1237.8|1240.8|1240.4|1237.8|1237.4|206396
1643642700000|2022-01-31 15:25:00|1238.4|1238|1239|1238.6|1240|1239.6|1237.6|1237.2|171043
1643643000000|2022-01-31 15:30:00|1239.4|1239.2|1239.8|1239.6|1240.8|1240.4|1239|1238.6|270972
1643643300000|2022-01-31 15:35:00|1240|1239.4|1237.4|1237|1241.4|1241|1237.4|1237|236354
1643643600000|2022-01-31 15:40:00|1237.2|1236.8|1234.2|1233.6|1237.2|1236.8|1233|1232.6|159283
1643643900000|2022-01-31 15:45:00|1234|1233.4|1233.6|1233.2|1234|1233.6|1229.2|1228.8|131030
1643644200000|2022-01-31 15:50:00|1233.8|1233.6|1235.4|1234.8|1235.8|1235.4|1233|1232.6|170914
1643644500000|2022-01-31 15:55:00|1235.2|1234.6|1234|1233.8|1235.4|1235|1232.4|1232|87205
1643644800000|2022-01-31 16:00:00|1234.2|1234|1234|1233.6|1234.8|1234.6|1232.6|1232.2|78438
1643645100000|2022-01-31 16:05:00|1233.8|1233.4|1231.2|1230.8|1234.6|1234.2|1231|1230.8|108566
1643645400000|2022-01-31 16:10:00|1231.4|1231|1231.6|1231.2|1232|1231.8|1230.6|1230.2|104329
1643645700000|2022-01-31 16:15:00|1231.8|1231.4|1228.4|1228|1232|1231.6|1227.6|1227.2|146226
1643646000000|2022-01-31 16:20:00|1228.2|1227.8|1226.8|1226.4|1228.4|1228.2|1226|1225.6|91778
1643646300000|2022-01-31 16:25:00|1227|1226.8|1224.2|1223.6|1227|1226.8|1223.2|1222.8|224271
1643702400000|2022-02-01 08:00:00|1243|1242.4|1236.4|1235.8|1245.8|1244.8|1233.4|1232.6|428178
1643702700000|2022-02-01 08:05:00|1236.2|1235.6|1236.2|1236|1241.2|1240.4|1232|1231.6|167220
1643703000000|2022-02-01 08:10:00|1236.4|1236.2|1239.6|1238.8|1244|1243.6|1236|1235.6|151732
1643703300000|2022-02-01 08:15:00|1239.8|1239|1238.8|1238.2|1242.8|1242|1238.6|1238|142176
1643703600000|2022-02-01 08:20:00|1239|1238.4|1239.8|1239.4|1241.6|1241|1237.8|1237.2|117659
1643703900000|2022-02-01 08:25:00|1240|1239.6|1234.4|1233.8|1241.2|1240.6|1234.2|1233.6|150532
1643704200000|2022-02-01 08:30:00|1234.6|1234.2|1232.2|1231.8|1235.6|1235|1232|1231.8|140622
1643704500000|2022-02-01 08:35:00|1232|1232|1236.4|1236|1236.8|1236.2|1232|1232|58144
1643704800000|2022-02-01 08:40:00|1236.2|1235.8|1232.8|1232|1236.4|1236.2|1231.8|1231.4|102768
1643705100000|2022-02-01 08:45:00|1232.4|1232.2|1237.6|1237|1238.4|1237.8|1231|1230.4|62476
1643705400000|2022-02-01 08:50:00|1237.2|1236.6|1239.4|1239.2|1240|1239.6|1236.2|1235.6|108657
1643705700000|2022-02-01 08:55:00|1239.6|1239.4|1241|1240.2|1241.8|1241.2|1238.4|1237.8|116377
1643706000000|2022-02-01 09:00:00|1240.8|1240|1241|1240.6|1242|1241.6|1240|1239.4|82209
1643706300000|2022-02-01 09:05:00|1241.2|1240.8|1240.8|1240.4|1243.2|1242.8|1239.4|1239|181236
1643706600000|2022-02-01 09:10:00|1240.6|1240.2|1240.6|1240.2|1244|1243.6|1240.4|1240|187668
1643706900000|2022-02-01 09:15:00|1240.4|1240|1240.6|1240|1242.2|1241.8|1239.4|1238.6|43394
1643707200000|2022-02-01 09:20:00|1240.4|1240.2|1237.8|1237.6|1240.8|1240.2|1236.6|1236.2|95482
1643707500000|2022-02-01 09:25:00|1238|1237.4|1235.8|1235.2|1240.4|1240|1235.6|1234.8|81043
1643707800000|2022-02-01 09:30:00|1235.6|1235|1235.2|1234.8|1237|1236.4|1234.6|1234|61212
1643708100000|2022-02-01 09:35:00|1235|1234.6|1238.2|1237.4|1238.6|1238.2|1234.2|1234|87162
1643708400000|2022-02-01 09:40:00|1238|1237.2|1237.8|1237.2|1239|1238.6|1236.4|1236.2|114248
1643708700000|2022-02-01 09:45:00|1238|1237.4|1237|1236.6|1238.6|1238.2|1236.6|1236|89268
1643709000000|2022-02-01 09:50:00|1236.8|1236.4|1238.8|1238.2|1240.6|1240|1236.4|1236|116890
1643709300000|2022-02-01 09:55:00|1238.6|1238.4|1239.8|1239.4|1240|1239.8|1237.6|1237.2|100892
1643709600000|2022-02-01 10:00:00|1239.6|1239.2|1243.6|1243.2|1244|1243.8|1239.6|1239.2|154617
1643709900000|2022-02-01 10:05:00|1243.8|1243.4|1244|1243.4|1244.6|1244.2|1242|1241.6|223354
1643710200000|2022-02-01 10:10:00|1243.8|1243.2|1244.4|1244|1245|1244.8|1243.4|1243|109333
1643710500000|2022-02-01 10:15:00|1244.2|1244.2|1245.6|1245.4|1246.4|1246|1243.4|1243|148473
1643710800000|2022-02-01 10:20:00|1245.8|1245.2|1244.8|1244.4|1246.4|1245.8|1244.2|1244|63056
1643711100000|2022-02-01 10:25:00|1245|1244.6|1245.4|1245|1246.2|1246|1245|1244.6|36138
1643711400000|2022-02-01 10:30:00|1245.2|1244.8|1246.2|1245.8|1247.4|1246.8|1243.8|1243.4|102303
1643711700000|2022-02-01 10:35:00|1246.4|1246|1247.4|1246.8|1248.2|1247.8|1245.8|1245.4|97957
1643712000000|2022-02-01 10:40:00|1247.2|1247|1248.4|1248|1248.8|1248.4|1247|1246.6|68804
1643712300000|2022-02-01 10:45:00|1248.6|1248.2|1248.6|1248.4|1249.4|1249.2|1248.6|1248.2|112049
1643712600000|2022-02-01 10:50:00|1248.8|1248.6|1249.4|1249|1250|1249.8|1248.4|1247.8|99029
1643712900000|2022-02-01 10:55:00|1249.6|1249.2|1247.2|1246.8|1250.8|1250.2|1247|1246.4|235502
1643713200000|2022-02-01 11:00:00|1247|1246.6|1250.4|1250|1250.8|1250.2|1247|1246.6|107139
1643713500000|2022-02-01 11:05:00|1250.6|1250.2|1249.4|1248.8|1250.6|1250.2|1248|1247.6|93918
1643713800000|2022-02-01 11:10:00|1249.6|1249|1249.8|1249.4|1250|1249.6|1248.8|1248.4|46251
1643714100000|2022-02-01 11:15:00|1250|1249.6|1249.8|1249.4|1250.6|1250|1248.2|1247.6|70164
1643714400000|2022-02-01 11:20:00|1250|1249.6|1249.6|1249.2|1250|1249.8|1249|1248.8|72980
1643714700000|2022-02-01 11:25:00|1249.8|1249.4|1249.2|1248.8|1250|1249.8|1248.6|1248.2|48417
1643715000000|2022-02-01 11:30:00|1249.4|1249|1249.8|1249.4|1250|1249.8|1248.8|1248.4|54257
1643715300000|2022-02-01 11:35:00|1249.6|1249.2|1249.2|1248.8|1249.8|1249.4|1249|1248.8|31531
1643715600000|2022-02-01 11:40:00|1249.4|1249|1248.2|1247.8|1250|1249.6|1248|1247.6|72387
1643715900000|2022-02-01 11:45:00|1248.4|1248|1248.6|1248.2|1249.6|1249.2|1247.2|1246.6|76419
1643716200000|2022-02-01 11:50:00|1248.8|1248.4|1249.2|1248.8|1249.8|1249.4|1247.8|1247.2|96168
1643716500000|2022-02-01 11:55:00|1249.4|1249|1248.6|1248|1250|1249.6|1248.2|1247.8|35636
1643716800000|2022-02-01 12:00:00|1248.4|1246|1248.4|1247.8|1249.4|1249|1246.8|1246|104890
1643717100000|2022-02-01 12:05:00|1248.2|1248|1247.2|1246.8|1249.4|1248.8|1246.8|1246.4|37844
1643717400000|2022-02-01 12:10:00|1247.6|1247|1248.2|1247.8|1248.4|1248|1246.8|1246.4|60302
1643717700000|2022-02-01 12:15:00|1248.4|1248|1249.4|1249|1249.8|1249.4|1248.4|1247.8|35435
1643718000000|2022-02-01 12:20:00|1249.2|1249.2|1249.6|1249|1250|1249.8|1249.2|1249|103345
1643718300000|2022-02-01 12:25:00|1249.4|1248.8|1248.8|1248.4|1249.8|1249.4|1248.2|1247.6|48729
1643718600000|2022-02-01 12:30:00|1248.6|1248.2|1249.4|1249|1249.6|1249.2|1247.8|1247.4|101398
1643718900000|2022-02-01 12:35:00|1249.6|1249.2|1249.6|1249.2|1249.8|1249.4|1248.6|1248.2|15250
1643719200000|2022-02-01 12:40:00|1249.8|1249.4|1250|1249.6|1250|1249.8|1248.8|1248.6|103607
1643719500000|2022-02-01 12:45:00|1249.8|1249.4|1250|1249.6|1250.4|1250.2|1249.4|1249|206589
1643719800000|2022-02-01 12:50:00|1249.8|1249.4|1249.6|1249.2|1250|1249.8|1249|1248.8|39408
1643720100000|2022-02-01 12:55:00|1249.8|1249.4|1249.8|1249.4|1250|1249.8|1249.6|1249.2|31550
1643720400000|2022-02-01 13:00:00|1250|1249.6|1249.8|1249.2|1250|1249.8|1249.2|1249|43198
1643720700000|2022-02-01 13:05:00|1250|1249.4|1250|1249.8|1250.4|1250|1249.6|1249.2|133678
1643721000000|2022-02-01 13:10:00|1250.2|1250|1249.6|1249.2|1252|1251.6|1249.2|1249|255250
1643721300000|2022-02-01 13:15:00|1249.8|1249|1249.8|1249.4|1250.2|1249.8|1249.6|1249|56121
1643721600000|2022-02-01 13:20:00|1250|1249.6|1250|1249.6|1250.4|1250.2|1249.6|1249.4|108374
1643721900000|2022-02-01 13:25:00|1249.8|1249.4|1249.2|1248.8|1250|1249.6|1248|1247.8|70583
1643722200000|2022-02-01 13:30:00|1249|1249|1247.4|1247|1249.4|1249.2|1246.4|1246|105019
1643722500000|2022-02-01 13:35:00|1247.6|1247.2|1247.4|1247|1248.8|1248.4|1246.8|1246.4|68445
1643722800000|2022-02-01 13:40:00|1247.6|1247.2|1247.6|1247.4|1248.4|1248|1247|1246.6|51329
1643723100000|2022-02-01 13:45:00|1247.4|1247.2|1248|1247.6|1248.6|1248.4|1246.6|1246.2|60747
1643723400000|2022-02-01 13:50:00|1248.2|1247.8|1247.6|1247.2|1248.6|1248.4|1247.4|1247.2|36673
1643723700000|2022-02-01 13:55:00|1247.4|1247.4|1247.4|1247.2|1249|1248.8|1247.2|1247|43956
1643724000000|2022-02-01 14:00:00|1247.6|1247.4|1247|1246.6|1248.6|1248.2|1247|1246.6|58071
1643724300000|2022-02-01 14:05:00|1247.2|1246.8|1248|1247.6|1248.4|1248.2|1246.6|1246.2|47840
1643724600000|2022-02-01 14:10:00|1248.2|1247.8|1248.6|1248.2|1249.4|1249|1247.8|1247.6|59592
1643724900000|2022-02-01 14:15:00|1248.4|1248|1247.8|1247.4|1248.4|1248.2|1247|1246.8|62304
1643725200000|2022-02-01 14:20:00|1247.6|1247.6|1246.6|1246.2|1248.2|1247.8|1246.6|1246|67898
1643725500000|2022-02-01 14:25:00|1246.8|1246|1246.8|1246.4|1247.4|1247|1246.4|1246|54801
1643725800000|2022-02-01 14:30:00|1246.6|1246.2|1245.8|1245.4|1247.2|1246.8|1243.2|1243|341959
1643726100000|2022-02-01 14:35:00|1245.6|1245.2|1249.6|1249.4|1250.2|1249.8|1245|1244.6|251875
1643726400000|2022-02-01 14:40:00|1249.8|1249.6|1248.8|1248.4|1250.4|1250|1248|1247.6|231486
1643726700000|2022-02-01 14:45:00|1248.6|1248.2|1250.4|1250|1251.6|1251.2|1248.6|1248.2|147485
1643727000000|2022-02-01 14:50:00|1250.6|1250.2|1253.2|1252.8|1254.6|1254.4|1250.6|1250.2|177290
1643727300000|2022-02-01 14:55:00|1253.4|1253|1254.2|1253.8|1255.4|1255.2|1252.8|1252.4|198407
1643727600000|2022-02-01 15:00:00|1254|1253.6|1251.8|1251.4|1254.6|1254.2|1251.8|1251.4|112562
1643727900000|2022-02-01 15:05:00|1251.6|1251.6|1251.8|1251.4|1254.6|1254.2|1250.6|1250.4|220996
1643728200000|2022-02-01 15:10:00|1252|1251.6|1254.6|1254.2|1254.8|1254.4|1250.6|1250.2|208975
1643728500000|2022-02-01 15:15:00|1254.8|1254.4|1254.8|1254.4|1255.8|1255.6|1253.2|1253|146222
1643728800000|2022-02-01 15:20:00|1254.6|1254.2|1257.6|1257.2|1258|1257.6|1254.6|1254.2|187708
1643729100000|2022-02-01 15:25:00|1257.4|1257|1256.8|1256.6|1258|1257.8|1255.8|1255.4|77856
1643729400000|2022-02-01 15:30:00|1257|1256.8|1259.8|1259.4|1260.8|1260.4|1257|1256.8|241295
1643729700000|2022-02-01 15:35:00|1260|1259.6|1263.4|1263|1263.8|1263.4|1259.6|1259.4|240314
1643730000000|2022-02-01 15:40:00|1263.6|1263.2|1263.6|1263|1264|1263.8|1261.2|1261|172087
1643730300000|2022-02-01 15:45:00|1263.4|1263.2|1262|1261.6|1264.2|1264|1261.2|1261|272894
1643730600000|2022-02-01 15:50:00|1261.8|1261.8|1264|1263.8|1264.6|1264.2|1261.6|1261.2|189850
1643730900000|2022-02-01 15:55:00|1264.2|1264|1267.4|1267.2|1267.8|1267.6|1264.2|1264|322118
1643731200000|2022-02-01 16:00:00|1267.2|1267|1264.6|1264.4|1267.4|1267|1264.4|1264|263123
1643731500000|2022-02-01 16:05:00|1264.8|1264.6|1266.4|1266.2|1266.4|1266.2|1264.2|1263.8|194021
1643731800000|2022-02-01 16:10:00|1266.2|1266|1269|1268.8|1269|1268.8|1265.8|1265.4|143123
1643732100000|2022-02-01 16:15:00|1268.8|1268.6|1267.8|1267.4|1269|1268.8|1266.6|1266.2|227683
1643732400000|2022-02-01 16:20:00|1268|1267.6|1264.6|1264.4|1268.6|1268.2|1264.2|1264|242672
1643732700000|2022-02-01 16:25:00|1264.4|1264.2|1260.4|1259.8|1265.2|1265|1260.4|1259.6|292672
1643788800000|2022-02-02 08:00:00|1270.6|1270|1269.6|1269|1275|1272.4|1267.6|1266.2|279249
1643789100000|2022-02-02 08:05:00|1269.8|1269.2|1270.2|1269.6|1272|1271.4|1268.2|1267.6|138983
1643789400000|2022-02-02 08:10:00|1270.4|1269.8|1269.2|1268.4|1271.4|1271|1263.8|1263.4|246979
1643789700000|2022-02-02 08:15:00|1269.4|1269|1263.4|1262.6|1270.2|1269.6|1261|1260.6|222882
1643790000000|2022-02-02 08:20:00|1263.6|1263.4|1265.8|1265.4|1267|1266.8|1262.6|1262.2|164739
1643790300000|2022-02-02 08:25:00|1266|1265.2|1264.4|1263.8|1267.8|1267.4|1262.8|1262.4|121442
1643790600000|2022-02-02 08:30:00|1264.6|1263.6|1267.4|1267|1267.8|1267.4|1261.6|1261.2|82791
1643790900000|2022-02-02 08:35:00|1267.6|1266.8|1268.8|1268.2|1270|1269.6|1266.6|1266.2|134169
1643791200000|2022-02-02 08:40:00|1268.6|1268.4|1266.2|1265.8|1269.8|1269.4|1266|1265.8|97381
1643791500000|2022-02-02 08:45:00|1266|1265.6|1269.8|1269.2|1269.8|1269.4|1265.8|1265.4|100904
1643791800000|2022-02-02 08:50:00|1269.6|1269|1270.2|1269.8|1270.2|1270|1268.8|1268.4|70432
1643792100000|2022-02-02 08:55:00|1270|1269.6|1268.4|1267.8|1270.2|1270|1268|1267.4|53733
1643792400000|2022-02-02 09:00:00|1268.2|1268|1269.8|1269.2|1271|1270.6|1267.6|1267|81658
1643792700000|2022-02-02 09:05:00|1269.6|1269.4|1272.6|1272.2|1273.4|1272.8|1269.6|1269.4|157952
1643793000000|2022-02-02 09:10:00|1272.4|1272|1273.8|1273.4|1274.4|1274|1271.2|1271|148646
1643793300000|2022-02-02 09:15:00|1273.6|1273.2|1275.8|1275.4|1275.8|1275.4|1272.6|1272.2|132366
1643793600000|2022-02-02 09:20:00|1276|1275.6|1276.4|1276|1276.6|1276.2|1273.6|1273.2|107169
1643793900000|2022-02-02 09:25:00|1276.6|1275.8|1274.8|1274.4|1276.8|1276.4|1274|1273.6|48387
1643794200000|2022-02-02 09:30:00|1275|1274.6|1275.6|1275.4|1276.8|1276.4|1274.8|1274.4|51780
1643794500000|2022-02-02 09:35:00|1275.8|1275.2|1275.4|1275.2|1275.8|1275.2|1274|1273.6|51488
1643794800000|2022-02-02 09:40:00|1275.6|1275.4|1276.2|1276|1276.4|1276.2|1273.4|1273.2|83411
1643795100000|2022-02-02 09:45:00|1276.4|1276.2|1279.2|1278.8|1279.4|1279|1275.8|1275.6|133792
1643795400000|2022-02-02 09:50:00|1279|1278.6|1278.8|1278.4|1279.8|1279.6|1277.8|1277.4|98285
1643795700000|2022-02-02 09:55:00|1279|1278.6|1280.8|1280.4|1281.4|1281|1278.6|1278.2|198731
1643796000000|2022-02-02 10:00:00|1280.6|1280.2|1280.8|1280.4|1282.4|1282|1279.8|1279.6|134871
1643796300000|2022-02-02 10:05:00|1281|1280.6|1278.4|1278|1282.4|1282.2|1278.2|1277.8|163926
1643796600000|2022-02-02 10:10:00|1278.2|1277.8|1280|1279.8|1280.4|1280|1277.8|1277.6|123761
1643796900000|2022-02-02 10:15:00|1279.8|1279.6|1284|1283.4|1284.6|1284.2|1279.4|1279.2|159059
1643797200000|2022-02-02 10:20:00|1283.8|1283.2|1284|1283.6|1284.8|1284.6|1282.4|1282|133205
1643797500000|2022-02-02 10:25:00|1284.2|1283.8|1286.2|1286|1286.2|1286|1283.8|1283.4|93373
1643797800000|2022-02-02 10:30:00|1286.4|1286.2|1288.2|1287.8|1288.6|1288.2|1285.4|1285.2|128738
1643798100000|2022-02-02 10:35:00|1288|1287.6|1289|1288.6|1289.6|1289.4|1287.4|1287.2|85685
1643798400000|2022-02-02 10:40:00|1288.8|1288.4|1289.2|1289|1289.8|1289.4|1286.8|1286|267878
1643798700000|2022-02-02 10:45:00|1289|1288.8|1288.4|1288|1291|1290.8|1286.6|1286.2|195662
1643799000000|2022-02-02 10:50:00|1288.6|1288.2|1287.6|1287.2|1288.6|1288.2|1285.2|1285|87285
1643799300000|2022-02-02 10:55:00|1287.4|1287|1286.8|1286.6|1287.6|1287.2|1284.4|1284|79146
1643799600000|2022-02-02 11:00:00|1287|1286.8|1288|1287.6|1289.2|1288.8|1286.4|1286|59240
1643799900000|2022-02-02 11:05:00|1287.8|1287.4|1288.8|1288.4|1289.4|1289.2|1287.6|1287.4|84319
1643800200000|2022-02-02 11:10:00|1288.6|1288.2|1286.2|1285.8|1288.6|1288.2|1284.8|1284.6|70097
1643800500000|2022-02-02 11:15:00|1286|1285.6|1284.2|1283.8|1286.2|1285.8|1283.8|1283.6|76869
1643800800000|2022-02-02 11:20:00|1284.4|1284|1280|1279.8|1284.6|1284.2|1279.6|1279.2|106541
1643801100000|2022-02-02 11:25:00|1279.8|1279.6|1280|1279.8|1281|1280.6|1278.8|1278.4|106012
1643801400000|2022-02-02 11:30:00|1279.8|1279.6|1279.6|1279.4|1280|1279.8|1279|1278.6|60286
1643801700000|2022-02-02 11:35:00|1279.4|1279.2|1279.8|1279.4|1280.2|1280|1278.8|1278.6|49007
1643802000000|2022-02-02 11:40:00|1280|1279.6|1279.4|1279|1281.4|1281|1279.4|1279|54656
1643802300000|2022-02-02 11:45:00|1279.6|1279.2|1282.4|1282|1282.6|1282.2|1279.6|1279.2|104987
1643802600000|2022-02-02 11:50:00|1282.6|1282.2|1283.4|1283|1284.8|1284.4|1281.6|1281.2|144187
1643802900000|2022-02-02 11:55:00|1283.2|1282.8|1284.6|1284.2|1285.6|1285.2|1282.8|1282.4|37480
1643803200000|2022-02-02 12:00:00|1284.4|1284|1283.6|1283.2|1284.8|1284.4|1282.6|1282.4|32925
1643803500000|2022-02-02 12:05:00|1283.4|1283|1285.8|1285.4|1285.8|1285.4|1283|1282.8|71438
1643803800000|2022-02-02 12:10:00|1285.6|1285.6|1284.8|1284.4|1286.4|1286|1284.4|1283.8|65427
1643804100000|2022-02-02 12:15:00|1284.6|1284.2|1285.4|1285.2|1287|1286.8|1284|1283.6|61900
1643804400000|2022-02-02 12:20:00|1285.6|1285.4|1287.2|1286.8|1287.4|1287|1285.4|1285|48040
1643804700000|2022-02-02 12:25:00|1287|1286.6|1287.8|1287.4|1288|1287.6|1286.6|1286.2|34809
1643805000000|2022-02-02 12:30:00|1287.6|1287.6|1285|1284.8|1287.8|1287.6|1284.4|1284|74647
1643805300000|2022-02-02 12:35:00|1285.2|1285|1285|1284.6|1286.4|1286|1284.4|1284|41577
1643805600000|2022-02-02 12:40:00|1284.8|1284.8|1286.6|1286.2|1286.8|1286.4|1284|1283.6|74651
1643805900000|2022-02-02 12:45:00|1286.4|1286|1285|1284.6|1286.8|1286.4|1284.6|1284.2|142467
1643806200000|2022-02-02 12:50:00|1285.2|1284.8|1285.8|1285.4|1286.2|1285.6|1283.4|1283|122464
1643806500000|2022-02-02 12:55:00|1285.6|1285.2|1286.2|1286|1286.8|1286.4|1285.2|1284.8|91858
1643806800000|2022-02-02 13:00:00|1286.4|1286.2|1287|1286.6|1287.4|1287|1285.4|1284.8|71710
1643807100000|2022-02-02 13:05:00|1287.2|1286.8|1289.6|1289.2|1290.4|1290.2|1286.8|1286.4|108393
1643807400000|2022-02-02 13:10:00|1289.4|1289|1288.8|1288.4|1290|1289.8|1288.6|1288.2|48341
1643807700000|2022-02-02 13:15:00|1288.6|1288.2|1286.8|1286.4|1288.6|1288.2|1286|1285.6|69128
1643808000000|2022-02-02 13:20:00|1287|1286.6|1285.6|1285.2|1287|1286.6|1284.4|1284.2|63555
1643808300000|2022-02-02 13:25:00|1285.4|1285|1285.8|1285.4|1286|1285.6|1284|1283.4|91001
1643808600000|2022-02-02 13:30:00|1285.6|1285.6|1287|1286.8|1287.6|1287.4|1284.6|1284.4|87986
1643808900000|2022-02-02 13:35:00|1287.2|1287|1286.8|1286.6|1287.2|1287|1286|1285.6|46688
1643809200000|2022-02-02 13:40:00|1286.6|1286.4|1285.2|1284.8|1286.8|1286.4|1285.2|1284.8|53007
1643809500000|2022-02-02 13:45:00|1285|1284.6|1286.2|1285.8|1286.2|1286|1284.8|1284.4|57880
1643809800000|2022-02-02 13:50:00|1286|1286|1285.6|1285.2|1286.6|1286.2|1284|1283.6|101323
1643810100000|2022-02-02 13:55:00|1285.8|1285.4|1284.2|1283.8|1286|1285.6|1283.8|1283.6|76062
1643810400000|2022-02-02 14:00:00|1284.4|1284|1284.4|1284|1284.6|1284.2|1283|1282.6|63221
1643810700000|2022-02-02 14:05:00|1284.2|1283.8|1286.6|1286.2|1286.6|1286.4|1284.2|1283.8|53498
1643811000000|2022-02-02 14:10:00|1286.4|1286|1282.8|1282.4|1286.8|1286.4|1282.6|1282.2|92001
1643811300000|2022-02-02 14:15:00|1283|1282.6|1283|1282.6|1283.4|1283.2|1282|1281.8|55420
1643811600000|2022-02-02 14:20:00|1282.8|1282.4|1279.8|1279.4|1283.2|1282.8|1279.6|1279.2|268318
1643811900000|2022-02-02 14:25:00|1279.6|1279.2|1280|1279.6|1280.4|1280|1279|1278.6|76894
1643812200000|2022-02-02 14:30:00|1279.8|1279.4|1276.4|1276|1281.2|1281|1276.2|1275.8|283477
1643812500000|2022-02-02 14:35:00|1276.2|1275.8|1269.6|1269.2|1277.8|1277.4|1269.4|1269|238742
1643812800000|2022-02-02 14:40:00|1269.4|1269|1271|1270.6|1271.4|1271.2|1266.4|1266|137334
1643813100000|2022-02-02 14:45:00|1271.2|1270.8|1268.8|1268.6|1272.2|1271.8|1268.8|1268.6|109084
1643813400000|2022-02-02 14:50:00|1269|1268.4|1271.2|1271|1271.4|1271|1267.6|1267.4|147383
1643813700000|2022-02-02 14:55:00|1271|1270.8|1266|1265.6|1272|1271.8|1265.8|1265.4|147335
1643814000000|2022-02-02 15:00:00|1266.2|1265.8|1267.8|1267.4|1269.2|1268.8|1265.8|1265.4|197710
1643814300000|2022-02-02 15:05:00|1267.6|1267.6|1269|1268.6|1270|1269.6|1267.4|1267|120589
1643814600000|2022-02-02 15:10:00|1268.8|1268.4|1267.2|1266.8|1269.2|1269|1265.4|1265.2|136272
1643814900000|2022-02-02 15:15:00|1267|1267|1269.4|1269|1270.4|1270|1266.6|1266.2|136801
1643815200000|2022-02-02 15:20:00|1269|1269.2|1269.8|1269.6|1270.8|1270.6|1269|1268.8|145067
1643815500000|2022-02-02 15:25:00|1270|1269.8|1268.8|1268.4|1270.4|1270.2|1267.6|1267.2|118779
1643815800000|2022-02-02 15:30:00|1269|1268.6|1266.2|1266|1270.2|1270|1265.4|1265|81178
1643816100000|2022-02-02 15:35:00|1266|1265.8|1267.6|1267.4|1268.4|1268|1266|1265.6|120724
1643816400000|2022-02-02 15:40:00|1267.8|1267.6|1273|1272.8|1273|1272.8|1267.8|1267.6|159695
1643816700000|2022-02-02 15:45:00|1273.2|1273|1275|1274.8|1275.2|1274.8|1272.8|1272.4|103005
1643817000000|2022-02-02 15:50:00|1274.8|1274.6|1273.8|1273.6|1275.8|1275.4|1273|1272.8|158813
1643817300000|2022-02-02 15:55:00|1274|1273.8|1274|1273.8|1275.2|1275|1273.2|1273|85237
1643817600000|2022-02-02 16:00:00|1274.2|1274|1274.2|1274|1275.2|1274.8|1273|1272.6|154331
1643817900000|2022-02-02 16:05:00|1274|1273.8|1271.8|1271.4|1274.4|1274|1271.6|1271.2|137587
1643818200000|2022-02-02 16:10:00|1272|1271.6|1269.6|1269.2|1272.2|1271.8|1269|1268.8|139529
1643818500000|2022-02-02 16:15:00|1269.4|1269|1268.8|1268.4|1270.2|1269.8|1268.4|1268.2|155215
1643818800000|2022-02-02 16:20:00|1268.6|1268.2|1266.6|1266.4|1269.8|1269.4|1266.6|1266.4|110231
1643819100000|2022-02-02 16:25:00|1266.8|1266.6|1265.8|1265.4|1267.6|1267.4|1265.6|1265.2|154217
1643875200000|2022-02-03 08:00:00|1267.8|1264.2|1271|1270.4|1274.6|1273.8|1264.4|1262|313772
1643875500000|2022-02-03 08:05:00|1270.6|1270|1269.6|1269|1274.2|1273.2|1267.2|1266.4|144969
1643875800000|2022-02-03 08:10:00|1269.4|1268.8|1276.8|1276.2|1278|1277.4|1268.4|1267.6|196967
1643876100000|2022-02-03 08:15:00|1276.6|1276|1279.6|1279.2|1284.4|1284|1276.2|1275.6|309597
1643876400000|2022-02-03 08:20:00|1279.8|1279|1281|1280.6|1284.4|1284.2|1278.8|1278.2|171031
1643876700000|2022-02-03 08:25:00|1280.8|1280.4|1282.4|1282|1284.8|1284.4|1280.6|1280.2|189610
1643877000000|2022-02-03 08:30:00|1282.2|1282.2|1283.4|1283|1286.2|1286|1282.2|1282|181382
1643877300000|2022-02-03 08:35:00|1283.2|1282.8|1283.4|1282.8|1284|1283.4|1280.4|1280|111295
1643877600000|2022-02-03 08:40:00|1283.2|1282.6|1283|1282.6|1284.8|1284.4|1282|1281.4|84349
1643877900000|2022-02-03 08:45:00|1283.2|1282.8|1283.8|1283.2|1285.8|1285.2|1282.2|1282|110314
1643878200000|2022-02-03 08:50:00|1284|1283.4|1284.6|1284|1286|1285.8|1283.2|1282.8|124563
1643878500000|2022-02-03 08:55:00|1284.8|1284.2|1284.8|1284.4|1286|1285.8|1283.6|1283|159333
1643878800000|2022-02-03 09:00:00|1285|1284.6|1286.6|1286.4|1287.4|1287.2|1285|1284.4|144936
1643879100000|2022-02-03 09:05:00|1286.4|1286.2|1290.8|1290.4|1291|1290.6|1286|1285.8|410002
1643879400000|2022-02-03 09:10:00|1290.6|1290.6|1288.2|1288|1291|1290.6|1287.4|1286.8|116070
1643879700000|2022-02-03 09:15:00|1288.4|1288.2|1291.2|1290.8|1291.8|1291.2|1288.2|1287.8|135077
1643880000000|2022-02-03 09:20:00|1291.6|1291|1291|1290.8|1291.8|1291.4|1290|1289.6|215749
1643880300000|2022-02-03 09:25:00|1290.8|1290.6|1290|1289.6|1292|1291.6|1289.6|1289|110042
1643880600000|2022-02-03 09:30:00|1290.2|1289.8|1289.8|1289.6|1293|1292.6|1289.4|1289.2|238307
1643880900000|2022-02-03 09:35:00|1289.6|1289.4|1289.4|1289|1290|1289.8|1288|1287.8|134239
1643881200000|2022-02-03 09:40:00|1289.2|1289.2|1291.2|1290.8|1291.4|1290.8|1287.6|1287.2|200007
1643881500000|2022-02-03 09:45:00|1291|1291|1290.8|1290.2|1292|1291.6|1290.4|1290|82820
1643881800000|2022-02-03 09:50:00|1290.6|1290.4|1289.2|1288.8|1292|1291.6|1288.8|1288.6|74572
1643882100000|2022-02-03 09:55:00|1289|1288.6|1287.4|1287|1290|1289.6|1286.2|1285.8|73335
1643882400000|2022-02-03 10:00:00|1287.2|1286.8|1285.8|1285.2|1287.2|1286.8|1285.4|1285.2|48768
1643882700000|2022-02-03 10:05:00|1285.6|1285.4|1284.6|1284|1286|1285.8|1284.2|1283.6|76264
1643883000000|2022-02-03 10:10:00|1284.4|1283.8|1284.2|1283.8|1284.8|1284.2|1283|1282.4|68589
1643883300000|2022-02-03 10:15:00|1284|1283.6|1283.2|1282.8|1284.6|1284.4|1283|1282.6|25815
1643883600000|2022-02-03 10:20:00|1283|1282.6|1283.2|1282.8|1283.8|1283.4|1281.4|1280.8|136774
1643883900000|2022-02-03 10:25:00|1283|1282.6|1282.2|1281.8|1284.2|1283.6|1282.2|1281.6|69004
1643884200000|2022-02-03 10:30:00|1282.4|1282|1283|1282.6|1283.8|1283.2|1282.2|1281.8|69334
1643884500000|2022-02-03 10:35:00|1282.8|1282.8|1283.8|1283.4|1284.4|1284|1281.6|1281|40126
1643884800000|2022-02-03 10:40:00|1283.6|1283.2|1284.4|1284|1284.8|1284.4|1283|1282.6|64384
1643885100000|2022-02-03 10:45:00|1284.2|1284.2|1283.6|1283.2|1285.6|1285.2|1283.4|1283.2|123380
1643885400000|2022-02-03 10:50:00|1283.8|1283.4|1285.8|1285.4|1285.8|1285.4|1283.6|1283.2|71307
1643885700000|2022-02-03 10:55:00|1286|1285.6|1286.8|1286.4|1286.8|1286.4|1285|1284.6|40487
1643886000000|2022-02-03 11:00:00|1286.6|1286.2|1286|1285.8|1287.4|1287|1285.8|1285.4|54282
1643886300000|2022-02-03 11:05:00|1286.2|1286|1287.4|1287|1289|1288.6|1286|1285.6|63201
1643886600000|2022-02-03 11:10:00|1287.2|1286.8|1287|1286.6|1287.4|1287|1286|1285.6|55541
1643886900000|2022-02-03 11:15:00|1286.8|1286.4|1289|1288.6|1290|1289.6|1286.6|1286.2|61148
1643887200000|2022-02-03 11:20:00|1288.8|1288.4|1290|1289.6|1290|1289.8|1288.6|1288.2|55288
1643887500000|2022-02-03 11:25:00|1289.8|1289.4|1291.6|1291|1291.6|1291.4|1288.2|1287.6|104272
1643887800000|2022-02-03 11:30:00|1291.4|1291.2|1291|1290.6|1293|1292.6|1291|1290.6|151741
1643888100000|2022-02-03 11:35:00|1290.8|1290.4|1289.4|1289|1291.8|1291.4|1289.4|1289|50573
1643888400000|2022-02-03 11:40:00|1289.6|1289.2|1288.6|1288.2|1289.6|1289.2|1287.8|1287.4|34146
1643888700000|2022-02-03 11:45:00|1288.8|1288.4|1288.8|1288.6|1289.6|1289.4|1288.4|1288|33918
1643889000000|2022-02-03 11:50:00|1288.6|1288.4|1288.6|1288.2|1289|1288.8|1287.8|1287.4|43559
1643889300000|2022-02-03 11:55:00|1288.4|1288|1289.2|1288.6|1289.6|1289.2|1288.2|1287.8|35484
1643889600000|2022-02-03 12:00:00|1288.4|1287.8|1291.4|1291.2|1293.2|1293|1288.4|1287.8|120231
1643889900000|2022-02-03 12:05:00|1291.2|1291|1292|1291.8|1293|1292.4|1290.8|1290.4|104222
1643890200000|2022-02-03 12:10:00|1292.2|1291.6|1294.8|1294.2|1295.2|1295|1292.2|1291.6|259722
1643890500000|2022-02-03 12:15:00|1294.6|1294.4|1296.2|1296|1296.4|1296|1294.6|1294.4|139850
1643890800000|2022-02-03 12:20:00|1296|1295.8|1295.2|1294.8|1296.8|1296.4|1295|1294.4|122219
1643891100000|2022-02-03 12:25:00|1295|1294.6|1297|1296.8|1297|1296.8|1294.6|1294.2|58126
1643891400000|2022-02-03 12:30:00|1296.8|1296.6|1297.4|1297|1298.8|1298.4|1296|1295.6|179667
1643891700000|2022-02-03 12:35:00|1297.2|1296.8|1298.6|1298.2|1298.6|1298.4|1295.6|1295.2|94139
1643892000000|2022-02-03 12:40:00|1298.8|1298.4|1298.4|1298|1299.6|1299.4|1297.6|1297.2|120015
1643892300000|2022-02-03 12:45:00|1298.2|1297.8|1295.8|1295.4|1299.4|1298.8|1295.4|1295|177368
1643892600000|2022-02-03 12:50:00|1296|1295.6|1292.6|1292|1297|1296.6|1292.4|1291.8|194979
1643892900000|2022-02-03 12:55:00|1292.8|1292.2|1292.8|1292.4|1294|1293.8|1289.2|1288.8|259363
1643893200000|2022-02-03 13:00:00|1292.6|1292.2|1292.2|1292|1293.4|1293|1289.6|1289.2|142678
1643893500000|2022-02-03 13:05:00|1292|1291.8|1294.4|1294.2|1294.6|1294.2|1291.4|1291|107865
1643893800000|2022-02-03 13:10:00|1294.6|1294.4|1295.6|1295.4|1295.8|1295.4|1293.8|1293.2|128036
1643894100000|2022-02-03 13:15:00|1295.8|1295.2|1294.4|1294|1296.4|1296|1293.6|1293.2|44953
1643894400000|2022-02-03 13:20:00|1294.6|1294.2|1294.2|1293.8|1295.8|1295.4|1293.6|1293.2|78322
1643894700000|2022-02-03 13:25:00|1294|1293.6|1293.8|1293.4|1294.6|1294.2|1291.8|1291.4|130602
1643895000000|2022-02-03 13:30:00|1294|1293.6|1295.2|1294.8|1296.2|1296|1293.2|1292.8|82835
1643895300000|2022-02-03 13:35:00|1295|1294.6|1293.8|1293.4|1295.8|1295.6|1293.6|1293.2|193058
1643895600000|2022-02-03 13:40:00|1293.6|1293.6|1293.4|1292.8|1296.2|1295.8|1291.8|1291.2|239192
1643895900000|2022-02-03 13:45:00|1293.2|1292.6|1293.4|1293|1295.4|1295|1292|1291.4|306155
1643896200000|2022-02-03 13:50:00|1293.6|1293.2|1294.6|1294.4|1295|1294.6|1291.6|1291|448963
1643896500000|2022-02-03 13:55:00|1295|1294.6|1298.6|1298.2|1299.6|1299.2|1294.8|1294.4|294538
1643896800000|2022-02-03 14:00:00|1298.4|1298|1301.2|1300.6|1302.8|1302.6|1297|1296.6|755655
1643897100000|2022-02-03 14:05:00|1301|1301|1302.6|1302.2|1303.8|1303.4|1298|1297.4|453214
1643897400000|2022-02-03 14:10:00|1302.8|1302.4|1308.4|1308.2|1308.4|1308.2|1302.8|1302.2|268970
1643897700000|2022-02-03 14:15:00|1309.2|1308|1321.4|1320.8|1321.6|1321|1309.2|1308|949252
1643898000000|2022-02-03 14:20:00|1320.6|1320.6|1329.6|1328.8|1331|1330.8|1319.8|1319|432599
1643898300000|2022-02-03 14:25:00|1329|1328.6|1323.4|1322.8|1329.6|1329.2|1319|1318.8|650803
1643898600000|2022-02-03 14:30:00|1323.6|1323|1313.4|1313|1323.6|1323|1312.6|1312.2|867138
1643898900000|2022-02-03 14:35:00|1313.6|1312.8|1326.8|1326.2|1327.4|1327|1312.6|1312|718518
1643899200000|2022-02-03 14:40:00|1326.6|1326|1335|1334.6|1335|1334.6|1326.4|1326|463628
1643899500000|2022-02-03 14:45:00|1335.2|1334.8|1329.8|1329.2|1337.8|1337.2|1328.2|1327.8|701419
1643899800000|2022-02-03 14:50:00|1330|1329.6|1328.8|1328.4|1334.6|1334.2|1327|1326.8|333912
1643900100000|2022-02-03 14:55:00|1329|1328.6|1328.4|1327.6|1332.2|1331.6|1326.8|1326|198992
1643900400000|2022-02-03 15:00:00|1328.8|1327.8|1324.8|1324.4|1329|1328.4|1323.2|1322.6|326809
1643900700000|2022-02-03 15:05:00|1324.6|1324.6|1327.8|1327.4|1329.8|1329.4|1322|1321.8|494223
1643901000000|2022-02-03 15:10:00|1331.4|1331|1336|1335.6|1336.6|1336.2|1330.6|1330.4|223279
1643901300000|2022-02-03 15:15:00|1335.8|1335.4|1333.6|1333.2|1337.2|1336.8|1332.6|1332.4|351236
1643901600000|2022-02-03 15:20:00|1333.8|1333.4|1334.8|1334.4|1335|1334.6|1332|1331.8|365219
1643901900000|2022-02-03 15:25:00|1334.6|1334.2|1335.4|1335.2|1336.4|1336.2|1333.6|1333|318607
1643902200000|2022-02-03 15:30:00|1335.2|1335|1335.4|1335.2|1336.6|1336.4|1334|1333.8|222019
1643902500000|2022-02-03 15:35:00|1335.6|1335|1334.8|1334.4|1336.4|1336|1333.6|1333.4|222870
1643902800000|2022-02-03 15:40:00|1334.6|1334.6|1336|1335.8|1336.8|1336.6|1334.6|1334.4|283513
1643903100000|2022-02-03 15:45:00|1335.8|1335.6|1332.2|1331.8|1336.4|1336|1331|1330.8|385429
1643903400000|2022-02-03 15:50:00|1332.4|1332|1333.8|1333.4|1334.2|1333.8|1331.8|1331.4|133002
1643903700000|2022-02-03 15:55:00|1334|1333.6|1335.6|1335.2|1337.8|1337.4|1333.8|1333.6|445235
1643904000000|2022-02-03 16:00:00|1335.4|1335.4|1332|1331.8|1335.8|1335.6|1330.8|1330.4|341102
1643904300000|2022-02-03 16:05:00|1332.2|1332|1334.8|1334.6|1336.2|1335.6|1332|1331.8|211351
1643904600000|2022-02-03 16:10:00|1335|1334.8|1334.4|1334.2|1335.6|1335.4|1333.6|1333.4|263917
1643904900000|2022-02-03 16:15:00|1334.2|1334|1334.4|1334.2|1335.6|1335.4|1333.6|1333|228661
1643905200000|2022-02-03 16:20:00|1334.6|1334|1334.8|1334.4|1334.8|1334.4|1332|1331.8|278256
1643905500000|2022-02-03 16:25:00|1335|1334.6|1331.6|1331|1336.2|1336|1331.4|1331|297908
1643961600000|2022-02-04 08:00:00|1338.8|1338.2|1346.4|1345.8|1346.8|1346.2|1336.6|1335.4|688007
1643961900000|2022-02-04 08:05:00|1346.6|1345.6|1351.8|1351|1353|1352.8|1344.2|1343.2|725479
1643962200000|2022-02-04 08:10:00|1351.6|1351.2|1352.8|1352.2|1352.8|1352.4|1345.4|1344.4|307241
1643962500000|2022-02-04 08:15:00|1353|1352.4|1356|1355.6|1358.4|1357.8|1350.6|1350|451691
1643962800000|2022-02-04 08:20:00|1355.8|1355.8|1359.6|1359|1360|1359.2|1354.4|1353.6|436941
1643963100000|2022-02-04 08:25:00|1359.4|1358.8|1356.4|1356|1359.4|1358.8|1354.8|1354.2|295206
1643963400000|2022-02-04 08:30:00|1356.8|1356.2|1358.8|1358.4|1358.8|1358.4|1352.2|1351.6|419412
1643963700000|2022-02-04 08:35:00|1358.6|1358.2|1361.4|1361|1362.6|1362.4|1357.6|1357.2|288525
1643964000000|2022-02-04 08:40:00|1361.2|1360.8|1359.8|1359.4|1362|1361.6|1357|1356.6|255946
1643964300000|2022-02-04 08:45:00|1359.6|1359.2|1361.2|1360.6|1361.2|1360.6|1356.8|1356|269635
1643964600000|2022-02-04 08:50:00|1361|1360.4|1362.8|1362.4|1363.6|1363.2|1359.8|1359.2|350849
1643964900000|2022-02-04 08:55:00|1363|1362.6|1359.2|1358.8|1364|1363.6|1356.2|1355.8|219454
1643965200000|2022-02-04 09:00:00|1359|1358.6|1350.6|1350.2|1359.2|1359|1350.2|1350|323073
1643965500000|2022-02-04 09:05:00|1350.8|1350.6|1348.4|1348|1352.2|1351.6|1348.4|1348|308492
1643965800000|2022-02-04 09:10:00|1348.6|1348.2|1351.4|1351|1352|1351.2|1345.8|1345.6|338096
1643966100000|2022-02-04 09:15:00|1351.2|1350.8|1350.8|1350.4|1352.6|1352.2|1350|1349.4|109525
1643966400000|2022-02-04 09:20:00|1351|1350.2|1344.4|1344|1351|1350.8|1343.8|1343.2|163125
1643966700000|2022-02-04 09:25:00|1344.2|1343.8|1345.6|1345|1348.2|1347.6|1343.8|1343.4|113494
1643967000000|2022-02-04 09:30:00|1345.4|1344.8|1349|1348.6|1349.4|1348.6|1345.4|1344.8|165298
1643967300000|2022-02-04 09:35:00|1349.2|1348.8|1342|1341.8|1350.2|1349.8|1340.8|1340.4|180272
1643967600000|2022-02-04 09:40:00|1341.8|1341.6|1343.8|1343.4|1343.8|1343.6|1341.4|1341|163868
1643967900000|2022-02-04 09:45:00|1343.6|1343.2|1344.2|1343.8|1347.4|1347|1342.6|1342.2|134898
1643968200000|2022-02-04 09:50:00|1344.4|1343.6|1345.6|1345.2|1347.2|1347|1342.8|1342.4|77934
1643968500000|2022-02-04 09:55:00|1345.4|1345|1345.8|1345.2|1347.6|1347.4|1344.6|1344.2|170212
1643968800000|2022-02-04 10:00:00|1346|1345.4|1340.4|1340|1346|1345.8|1340.2|1340|131837
1643969100000|2022-02-04 10:05:00|1340.2|1340.2|1339|1338.6|1342.2|1341.8|1338.6|1338.2|279912
1643969400000|2022-02-04 10:10:00|1339.2|1338.8|1342.4|1341.8|1343|1342.6|1339.2|1338.8|138569
1643969700000|2022-02-04 10:15:00|1342.2|1342|1340|1339.4|1345|1344.6|1339.4|1339|146751
1643970000000|2022-02-04 10:20:00|1339.8|1339.2|1337.4|1337|1341.4|1341|1337.4|1337|175476
1643970300000|2022-02-04 10:25:00|1337.6|1337.2|1338.4|1337.8|1341|1340.4|1337.4|1336.8|172116
1643970600000|2022-02-04 10:30:00|1338.2|1338|1340|1339.6|1340.6|1340.2|1337|1336.4|181932
1643970900000|2022-02-04 10:35:00|1340.2|1339.8|1337|1336.6|1341.2|1340.8|1336.6|1336.2|120210
1643971200000|2022-02-04 10:40:00|1336.8|1336.4|1337.4|1337|1338|1337.4|1333.6|1333.2|216164
1643971500000|2022-02-04 10:45:00|1337.2|1337.2|1335.4|1334.8|1339.6|1339.4|1335.2|1334.6|43376
1643971800000|2022-02-04 10:50:00|1335.6|1335|1337.4|1337|1341|1340.6|1335.6|1335|141985
1643972100000|2022-02-04 10:55:00|1337.6|1337.2|1338.6|1338.2|1339.8|1339.4|1337.2|1336.6|93045
1643972400000|2022-02-04 11:00:00|1338.4|1338|1338|1337.6|1339.2|1338.6|1335.8|1335.4|163858
1643972700000|2022-02-04 11:05:00|1337.8|1337.4|1332.4|1332|1338.6|1338.2|1332.4|1332|180299
1643973000000|2022-02-04 11:10:00|1332.2|1332.2|1332.6|1332.2|1333|1332.6|1330.8|1330|136450
1643973300000|2022-02-04 11:15:00|1332.4|1332|1336.4|1336|1336.8|1336.6|1332.4|1332|107001
1643973600000|2022-02-04 11:20:00|1336.6|1336.2|1335.8|1335.4|1337.2|1336.8|1335.4|1335|67697
1643973900000|2022-02-04 11:25:00|1335.6|1335.6|1340.4|1340|1342|1341.6|1335.6|1335.2|152775
1643974200000|2022-02-04 11:30:00|1340.6|1340.2|1343.2|1342.8|1343.4|1342.8|1339.4|1339.2|239033
1643974500000|2022-02-04 11:35:00|1343|1342.6|1340.6|1340.4|1343.2|1342.8|1339.2|1338.8|127475
1643974800000|2022-02-04 11:40:00|1340.4|1340.2|1338.4|1338|1341.4|1341|1338.2|1337.8|87689
1643975100000|2022-02-04 11:45:00|1338.2|1337.8|1337.8|1337.2|1339.6|1339.2|1336.4|1336|56535
1643975400000|2022-02-04 11:50:00|1337.6|1337|1337.2|1336.8|1337.8|1337.4|1335.2|1335|76987
1643975700000|2022-02-04 11:55:00|1337.4|1337|1338.4|1338|1340|1339.6|1336.8|1336.2|97501
1643976000000|2022-02-04 12:00:00|1338.6|1338.2|1342.6|1342.2|1342.8|1342.4|1338.4|1338|118516
1643976300000|2022-02-04 12:05:00|1342.4|1342|1340.6|1340.2|1342.4|1342|1339|1338.8|134294
1643976600000|2022-02-04 12:10:00|1340.4|1340|1339.2|1339|1341|1340.8|1338.4|1338|148861
1643976900000|2022-02-04 12:15:00|1339.4|1338.8|1338.2|1337.8|1341|1340.6|1338|1337.6|117604
1643977200000|2022-02-04 12:20:00|1338.4|1338|1338.2|1338|1339.8|1339.2|1335|1334.8|179195
1643977500000|2022-02-04 12:25:00|1338.4|1338.2|1342.6|1342.2|1343|1342.8|1338.4|1338|84987
1643977800000|2022-02-04 12:30:00|1342.4|1342|1340.6|1340.4|1342.6|1342.2|1339.8|1339.4|80430
1643978100000|2022-02-04 12:35:00|1340.8|1340.6|1339.2|1338.8|1342|1341.6|1339|1338.6|42655
1643978400000|2022-02-04 12:40:00|1339.4|1339|1339|1338.8|1340.4|1340|1337.8|1337.6|43344
1643978700000|2022-02-04 12:45:00|1339.2|1339|1341|1340.6|1341|1340.8|1339.2|1338.8|60075
1643979000000|2022-02-04 12:50:00|1341.2|1340.8|1344.4|1343.8|1345.8|1345.4|1341|1340.6|57273
1643979300000|2022-02-04 12:55:00|1344.2|1343.6|1343.2|1342.8|1345.2|1344.8|1342|1341.6|112294
1643979600000|2022-02-04 13:00:00|1343|1342.4|1340.8|1340.4|1343.4|1343|1340.6|1340.2|100213
1643979900000|2022-02-04 13:05:00|1340.6|1340.2|1337.2|1336.8|1340.6|1340.2|1336.2|1335.6|117470
1643980200000|2022-02-04 13:10:00|1337.4|1337|1334.2|1334|1337.4|1337|1334.2|1333.8|143543
1643980500000|2022-02-04 13:15:00|1334.4|1333.8|1331.8|1331.4|1334.4|1334.2|1330.8|1330.4|127259
1643980800000|2022-02-04 13:20:00|1331.6|1331.2|1336|1335.4|1336.6|1336.2|1331|1330.8|61284
1643981100000|2022-02-04 13:25:00|1335.8|1335.6|1340.2|1339.8|1341.8|1341.4|1335.2|1334.6|154989
1643981400000|2022-02-04 13:30:00|1340|1339.6|1348.4|1348|1351.8|1351.2|1337.6|1336.8|592110
1643981700000|2022-02-04 13:35:00|1348.2|1347.8|1343.4|1343|1348.4|1348|1340.4|1339.8|165047
1643982000000|2022-02-04 13:40:00|1343.2|1342.8|1341|1340.6|1347|1346.6|1341|1340.2|120871
1643982300000|2022-02-04 13:45:00|1340.8|1340.4|1342.8|1342.4|1347|1346.4|1340|1339.8|119923
1643982600000|2022-02-04 13:50:00|1342.6|1342.2|1343.6|1343.2|1344|1343.4|1339|1338.4|130054
1643982900000|2022-02-04 13:55:00|1343.8|1343.4|1343|1342.6|1344|1343.4|1341.8|1341|83780
1643983200000|2022-02-04 14:00:00|1342.8|1342.4|1338|1337.4|1344.6|1344.2|1337.4|1337|129649
1643983500000|2022-02-04 14:05:00|1337.8|1337.6|1339.6|1339.2|1340.4|1339.8|1335.6|1335.4|131055
1643983800000|2022-02-04 14:10:00|1339.4|1339|1341|1340.8|1341|1340.8|1337|1336.4|223624
1643984100000|2022-02-04 14:15:00|1340.8|1340.6|1343.6|1343.4|1344|1343.4|1340.4|1340.2|156531
1643984400000|2022-02-04 14:20:00|1343.8|1343.6|1342.2|1342|1345.4|1345|1341.6|1341.4|115342
1643984700000|2022-02-04 14:25:00|1342.4|1342.2|1345.4|1345|1346|1345.6|1342.4|1342.2|158450
1643985000000|2022-02-04 14:30:00|1345.6|1345.2|1345.8|1345.2|1349.2|1349|1343|1342.8|411566
1643985300000|2022-02-04 14:35:00|1345.6|1345.4|1349.4|1349|1351.2|1350.8|1345.6|1345.2|170617
1643985600000|2022-02-04 14:40:00|1349.2|1349.2|1355.2|1355|1358.8|1358.4|1349.2|1349|341838
1643985900000|2022-02-04 14:45:00|1355.4|1355.2|1353.2|1352.8|1356.6|1356.4|1353.2|1352.8|124021
1643986200000|2022-02-04 14:50:00|1353.4|1353|1353.6|1353.2|1354|1353.6|1351|1350.6|145575
1643986500000|2022-02-04 14:55:00|1353.4|1353|1354.4|1354|1355|1354.6|1351.2|1350.8|260160
1643986800000|2022-02-04 15:00:00|1354.2|1353.8|1349.8|1349.6|1354.8|1354.4|1348.8|1348.4|244088
1643987100000|2022-02-04 15:05:00|1350.2|1349.8|1352|1351.6|1352.8|1352.6|1350.2|1349.8|93943
1643987400000|2022-02-04 15:10:00|1352.2|1351.8|1357.6|1357.2|1357.8|1357.4|1351.2|1350.8|131547
1643987700000|2022-02-04 15:15:00|1357.4|1357|1358.8|1358.4|1359.8|1359.4|1357|1356.8|222724
1643988000000|2022-02-04 15:20:00|1359|1358.6|1359.6|1359.2|1361|1360.8|1357.2|1356.8|206427
1643988300000|2022-02-04 15:25:00|1359.8|1359.4|1356|1355.6|1360.2|1360|1356|1355.6|202978
1643988600000|2022-02-04 15:30:00|1356.2|1355.8|1360.8|1360.4|1362|1361.6|1355.4|1355.2|213940
1643988900000|2022-02-04 15:35:00|1361|1360.6|1358.4|1358.2|1361.6|1361.2|1358.4|1358|216484
1643989200000|2022-02-04 15:40:00|1358.6|1358|1365.8|1365.4|1366|1365.6|1358.2|1357.8|275378
1643989500000|2022-02-04 15:45:00|1365.6|1365.2|1362.4|1362|1365.8|1365.6|1360.4|1360|149978
1643989800000|2022-02-04 15:50:00|1362.2|1361.8|1362.8|1362.6|1363.6|1363.4|1361.2|1360.8|177404
1643990100000|2022-02-04 15:55:00|1362.6|1362.4|1362.8|1362.4|1364|1363.8|1361.2|1361|172382
1643990400000|2022-02-04 16:00:00|1362.6|1362.2|1357.2|1357|1362.8|1362.4|1357|1356.6|221023
1643990700000|2022-02-04 16:05:00|1357.4|1356.8|1358.6|1358.4|1358.6|1358.4|1356.8|1356.6|131578
1643991000000|2022-02-04 16:10:00|1358.4|1358|1355.2|1354.6|1358.4|1358|1355.2|1354.6|50845
1643991300000|2022-02-04 16:15:00|1355|1354.8|1357.6|1357|1358.4|1357.8|1354.8|1354.2|31906
1643991600000|2022-02-04 16:20:00|1357.4|1356.8|1358.4|1358|1358.6|1358|1356.4|1355.8|28853
1643991900000|2022-02-04 16:25:00|1358.6|1357.8|1357|1356.4|1359.8|1359.4|1356.6|1356|38057
1644220800000|2022-02-07 08:00:00|1378|1377.4|1371|1369.8|1378|1377.6|1369.6|1369|496831
1644221100000|2022-02-07 08:05:00|1370.8|1369.6|1370.8|1370.4|1375.6|1374.8|1368.8|1368.4|149738
1644221400000|2022-02-07 08:10:00|1371.2|1370.8|1372.6|1372|1378|1377.4|1371|1370.4|189280
1644221700000|2022-02-07 08:15:00|1372.8|1371.8|1360|1359.4|1372.8|1372.4|1360|1359.2|222069
1644222000000|2022-02-07 08:20:00|1360.2|1359.6|1357|1356.6|1361.8|1361.2|1356.2|1355.8|257478
1644222300000|2022-02-07 08:25:00|1356.8|1356.4|1349.8|1349.2|1358.2|1357.8|1349|1348.4|265892
1644222600000|2022-02-07 08:30:00|1350|1349.4|1351.4|1351|1351.8|1351.4|1349|1348.6|221781
1644222900000|2022-02-07 08:35:00|1351.2|1350.8|1353|1352.4|1354|1353.8|1347|1346.6|209408
1644223200000|2022-02-07 08:40:00|1352.8|1352.2|1352|1351.6|1357.4|1356.8|1351.4|1351.2|293482
1644223500000|2022-02-07 08:45:00|1351.8|1351.4|1356|1355.6|1358.4|1357.8|1351.8|1351.4|102758
1644223800000|2022-02-07 08:50:00|1356.2|1355.8|1359.6|1359.2|1359.8|1359.4|1356.2|1355.6|98675
1644224100000|2022-02-07 08:55:00|1359.4|1358.8|1356|1355.6|1360|1359.4|1355.4|1355|266246
1644224400000|2022-02-07 09:00:00|1355.8|1355.8|1360|1359.4|1360.4|1360|1355|1354.8|123929
1644224700000|2022-02-07 09:05:00|1359.8|1359.2|1356.4|1356|1359.8|1359.2|1356.2|1356|90377
1644225000000|2022-02-07 09:10:00|1356.2|1355.8|1357.2|1356.8|1357.4|1357|1353|1352.4|223462
1644225300000|2022-02-07 09:15:00|1357|1356.6|1353|1352.4|1359.4|1359|1353|1352.4|83292
1644225600000|2022-02-07 09:20:00|1352.8|1352.2|1343.8|1343.2|1352.8|1352.4|1343.6|1343.2|188838
1644225900000|2022-02-07 09:25:00|1343.6|1343.4|1339.8|1339.4|1344.8|1344.6|1338.6|1337.8|258510
1644226200000|2022-02-07 09:30:00|1340|1339.6|1335.8|1335.4|1341|1340.6|1335.8|1335.4|228222
1644226500000|2022-02-07 09:35:00|1335.4|1334.2|1336.8|1336.2|1338.6|1338|1332.8|1332|181099
1644226800000|2022-02-07 09:40:00|1336.6|1336|1337|1336.4|1338|1337.6|1333.8|1333.2|171287
1644227100000|2022-02-07 09:45:00|1337.2|1336.8|1339.2|1338.8|1342.8|1342.2|1336.8|1336.4|138163
1644227400000|2022-02-07 09:50:00|1339.4|1339|1341.4|1341|1342|1341.6|1337|1336.8|165628
1644227700000|2022-02-07 09:55:00|1341.2|1340.8|1345.6|1345|1346.4|1345.8|1340.2|1339.6|86795
1644228000000|2022-02-07 10:00:00|1345.4|1344.8|1343.6|1343|1346.4|1345.8|1343.2|1342.4|85657
1644228300000|2022-02-07 10:05:00|1343.4|1342.8|1342.2|1341.6|1343.6|1343|1341|1340.6|53209
1644228600000|2022-02-07 10:10:00|1342|1341.8|1347.4|1346.8|1349|1348.4|1342|1341.6|186059
1644228900000|2022-02-07 10:15:00|1347.2|1347.2|1345.6|1345|1347.4|1347.2|1344.2|1343.8|38949
1644229200000|2022-02-07 10:20:00|1345.4|1344.8|1344.8|1344.4|1345.8|1345.4|1344|1343.8|47178
1644229500000|2022-02-07 10:25:00|1344.6|1344.2|1341.4|1341.2|1345.2|1344.8|1341.4|1341.2|77446
1644229800000|2022-02-07 10:30:00|1341.6|1341.4|1341.8|1341.2|1342.8|1342.4|1340.2|1340|98943
1644230100000|2022-02-07 10:35:00|1341.6|1341.4|1343.8|1343.4|1345.2|1344.8|1341.2|1340.8|100463
1644230400000|2022-02-07 10:40:00|1344|1343.2|1345|1344.4|1345|1344.8|1341|1340.8|89247
1644230700000|2022-02-07 10:45:00|1344.8|1344.6|1347.4|1346.8|1347.4|1347|1344.4|1344.2|148857
1644231000000|2022-02-07 10:50:00|1347.2|1347|1347.8|1347.4|1348.6|1348.2|1347|1346.4|45605
1644231300000|2022-02-07 10:55:00|1347.6|1347.2|1349|1348.6|1349.4|1349|1346.6|1346.2|69268
1644231600000|2022-02-07 11:00:00|1348.8|1348.4|1347.6|1347|1349.8|1349.4|1347.2|1347|84471
1644231900000|2022-02-07 11:05:00|1347.4|1346.8|1348.2|1347.8|1349.6|1349.4|1347|1346.6|62870
1644232200000|2022-02-07 11:10:00|1348|1347.6|1350.4|1350|1350.6|1350.4|1347.6|1347.4|86824
1644232500000|2022-02-07 11:15:00|1350.6|1350.2|1351.4|1350.8|1352|1351.6|1350.2|1349.6|86665
1644232800000|2022-02-07 11:20:00|1351.6|1351|1350.4|1350|1352|1351.6|1350.4|1350|42728
1644233100000|2022-02-07 11:25:00|1350.6|1350.2|1352.4|1352.2|1353.6|1353.2|1350.6|1350|75683
1644233400000|2022-02-07 11:30:00|1352.2|1352|1350.4|1350|1353.4|1353|1350.2|1350|36232
1644233700000|2022-02-07 11:35:00|1350.6|1350.2|1350.8|1350.2|1353|1352.4|1350.2|1350|148993
1644234000000|2022-02-07 11:40:00|1350.6|1350.4|1346.6|1346.4|1351|1350.6|1346.6|1346.2|96416
1644234300000|2022-02-07 11:45:00|1346.4|1346.2|1346.2|1345.8|1348.2|1347.8|1345.6|1345.4|78055
1644234600000|2022-02-07 11:50:00|1346|1345.6|1348.8|1348.6|1349|1348.6|1345.8|1345.4|57263
1644234900000|2022-02-07 11:55:00|1348.6|1348.4|1348.6|1348.4|1350|1349.6|1348.2|1347.8|43790
1644235200000|2022-02-07 12:00:00|1348.8|1348.6|1350|1349.6|1351.2|1350.8|1348.8|1348.4|68132
1644235500000|2022-02-07 12:05:00|1349.8|1349.4|1349.6|1349.2|1351.4|1351.2|1349.2|1348.8|37113
1644235800000|2022-02-07 12:10:00|1349.8|1349|1349.8|1349.2|1350.6|1350.2|1348.8|1348.4|73598
1644236100000|2022-02-07 12:15:00|1350|1349.4|1349.2|1348.8|1350.6|1350.2|1348.6|1348.2|51859
1644236400000|2022-02-07 12:20:00|1349|1348.6|1349.8|1349.4|1351|1350.6|1348.8|1348.4|22920
1644236700000|2022-02-07 12:25:00|1349.6|1349.2|1348.4|1347.8|1350.4|1350|1348.4|1347.8|42037
1644237000000|2022-02-07 12:30:00|1348.2|1348|1350.6|1350.2|1350.6|1350.2|1348|1347.6|78795
1644237300000|2022-02-07 12:35:00|1350.8|1350.4|1350.2|1349.8|1351.2|1351|1349.6|1349.2|63825
1644237600000|2022-02-07 12:40:00|1350.4|1350|1351.2|1350.6|1351.2|1350.8|1348.8|1348.4|85064
1644237900000|2022-02-07 12:45:00|1351|1350.4|1352.6|1352.2|1353|1352.6|1350.2|1349.8|29779
1644238200000|2022-02-07 12:50:00|1352.8|1352.4|1353|1352.6|1354|1353.8|1351.6|1351.4|57154
1644238500000|2022-02-07 12:55:00|1352.8|1352.4|1353|1352.6|1354.4|1354|1352.6|1352.2|37938
1644238800000|2022-02-07 13:00:00|1353.2|1352.8|1352.6|1352.2|1354.8|1354.4|1352.4|1352.2|101363
1644239100000|2022-02-07 13:05:00|1352.8|1352.4|1353|1352.6|1354.2|1354|1352.2|1352|104365
1644239400000|2022-02-07 13:10:00|1353.2|1352.8|1354.8|1354.4|1354.8|1354.6|1352.8|1352.4|45794
1644239700000|2022-02-07 13:15:00|1354.6|1354.6|1356|1355.6|1356.8|1356.4|1353.8|1353.4|195543
1644240000000|2022-02-07 13:20:00|1356.2|1355.8|1353.4|1353|1357|1356.6|1353|1352.6|152942
1644240300000|2022-02-07 13:25:00|1353.2|1352.8|1350.4|1350|1353.6|1353.2|1350.2|1350|100645
1644240600000|2022-02-07 13:30:00|1350.2|1349.8|1350.2|1349.8|1350.8|1350.4|1348.8|1348.2|126013
1644240900000|2022-02-07 13:35:00|1350|1349.6|1350.4|1350|1350.4|1350|1348.4|1348|73604
1644241200000|2022-02-07 13:40:00|1350.2|1349.8|1351.4|1351|1351.4|1351|1349|1348.6|31498
1644241500000|2022-02-07 13:45:00|1351.6|1351.2|1352.2|1352|1352.4|1352.2|1350.2|1350|48549
1644241800000|2022-02-07 13:50:00|1352|1351.8|1352.8|1352.4|1353.6|1353.4|1351.8|1351.4|44596
1644242100000|2022-02-07 13:55:00|1352.6|1352.2|1354.8|1354.4|1354.8|1354.6|1352.4|1352|42089
1644242400000|2022-02-07 14:00:00|1354.6|1354.2|1355|1354.6|1355.4|1355|1353.4|1353|45561
1644242700000|2022-02-07 14:05:00|1354.8|1354.4|1356.2|1355.8|1356.4|1356|1354.2|1353.8|50505
1644243000000|2022-02-07 14:10:00|1356|1355.6|1356|1355.6|1356.6|1356.2|1354.8|1354.6|86050
1644243300000|2022-02-07 14:15:00|1355.8|1355.8|1355.8|1355.6|1356.2|1355.8|1354.6|1354.2|67385
1644243600000|2022-02-07 14:20:00|1356|1355.8|1357.8|1357.4|1359.6|1359.2|1355.8|1355.6|110094
1644243900000|2022-02-07 14:25:00|1357.6|1357.6|1356|1355.6|1358.4|1358|1355.2|1354.8|163813
1644244200000|2022-02-07 14:30:00|1356.2|1355.8|1356.6|1356.2|1360.2|1360|1355.4|1354.8|424325
1644244500000|2022-02-07 14:35:00|1356.4|1356|1358.2|1357.8|1360.4|1360|1352|1351.6|229073
1644244800000|2022-02-07 14:40:00|1358|1357.6|1357|1356.4|1358.4|1358.2|1356|1355.4|104428
1644245100000|2022-02-07 14:45:00|1357.2|1356.6|1356|1355.6|1358.2|1357.6|1355.2|1355|75698
1644245400000|2022-02-07 14:50:00|1356.2|1355.8|1358.2|1357.8|1358.6|1358.4|1356|1355.6|129051
1644245700000|2022-02-07 14:55:00|1358|1358|1356.8|1356.4|1359.2|1359|1353.8|1353.2|111111
1644246000000|2022-02-07 15:00:00|1357|1356.6|1359.8|1359.4|1360|1359.8|1356.4|1356|140015
1644246300000|2022-02-07 15:05:00|1359.6|1359.2|1361.6|1361.2|1361.8|1361.2|1358.6|1358.4|221081
1644246600000|2022-02-07 15:10:00|1361.8|1361.4|1361.4|1360.8|1363.6|1363|1359.2|1358.8|206672
1644246900000|2022-02-07 15:15:00|1361.6|1361|1363.6|1363.2|1364.8|1364.4|1361.6|1361|156853
1644247200000|2022-02-07 15:20:00|1363.8|1363.4|1368.4|1368|1369.2|1368.8|1363.6|1363.2|122798
1644247500000|2022-02-07 15:25:00|1368.2|1367.8|1367.4|1366.8|1368.6|1368.2|1365.2|1364.8|123077
1644247800000|2022-02-07 15:30:00|1367.2|1366.6|1370|1369.8|1370.4|1370|1366|1365.6|182946
1644248100000|2022-02-07 15:35:00|1369.8|1369.6|1370|1369.6|1370.8|1370.2|1368.8|1368.4|140465
1644248400000|2022-02-07 15:40:00|1370.2|1369.8|1370.2|1370|1371|1370.6|1368.4|1368|133135
1644248700000|2022-02-07 15:45:00|1370.4|1370.2|1371.2|1371|1372|1371.6|1369.8|1369.4|282708
1644249000000|2022-02-07 15:50:00|1371|1370.8|1372.8|1372.4|1373.2|1373|1370.4|1370.2|170456
1644249300000|2022-02-07 15:55:00|1373|1372.6|1374.6|1374.2|1375|1374.8|1371.2|1371|202776
1644249600000|2022-02-07 16:00:00|1374.4|1374|1374|1373.6|1374.6|1374.2|1372.6|1372.4|244444
1644249900000|2022-02-07 16:05:00|1374.2|1373.8|1374.4|1374|1376.4|1376|1373.4|1373|137453
1644250200000|2022-02-07 16:10:00|1374.2|1373.8|1374.4|1374.2|1376|1375.6|1373.8|1373.4|184434
1644250500000|2022-02-07 16:15:00|1374.6|1374.4|1372.4|1372|1374.6|1374.4|1370.2|1370|307746
1644250800000|2022-02-07 16:20:00|1372.6|1372.2|1370.8|1370.6|1373|1372.8|1370.4|1370.2|260581
1644251100000|2022-02-07 16:25:00|1370.6|1370.4|1370|1369.4|1372.2|1372|1369.6|1369.2|249983
1644307200000|2022-02-08 08:00:00|1378.6|1378.4|1386.6|1385.8|1388|1387.2|1376.6|1375.6|369571
1644307500000|2022-02-08 08:05:00|1386.8|1386.2|1387|1386.6|1390.6|1390.2|1384.4|1383.6|345691
1644307800000|2022-02-08 08:10:00|1387.2|1386.4|1392|1391.2|1392|1391.6|1386.6|1386|117356
1644308100000|2022-02-08 08:15:00|1392.2|1391.4|1393.2|1392.6|1395|1394.6|1390|1389.8|248539
1644308400000|2022-02-08 08:20:00|1393|1392.4|1399.4|1398.8|1400|1399.8|1392.6|1392.2|581767
1644308700000|2022-02-08 08:25:00|1399.2|1399|1399.6|1399|1403|1402.6|1396.6|1396.2|457136
1644309000000|2022-02-08 08:30:00|1399.4|1399.2|1400.4|1400|1404.6|1404|1398.8|1398|313612
1644309300000|2022-02-08 08:35:00|1400|1399.4|1396.2|1395.6|1400|1399.4|1394.4|1394|301617
1644309600000|2022-02-08 08:40:00|1396|1395.4|1394.4|1394|1398|1397.6|1392.4|1392|177742
1644309900000|2022-02-08 08:45:00|1394.6|1394.2|1397.4|1397|1398.2|1397.6|1392.4|1392|259612
1644310200000|2022-02-08 08:50:00|1397.2|1397.2|1398.6|1398.2|1399.4|1399.2|1396.2|1395.4|149653
1644310500000|2022-02-08 08:55:00|1398.4|1398.4|1397.4|1397|1398.8|1398.4|1395.8|1395.2|131787
1644310800000|2022-02-08 09:00:00|1397.2|1397.2|1402.2|1401.8|1402.8|1402.4|1396.6|1396.2|207358
1644311100000|2022-02-08 09:05:00|1402.4|1402|1401.8|1401.6|1403.2|1403|1400.6|1400|125896
1644311400000|2022-02-08 09:10:00|1401.6|1401.4|1403.4|1403|1404|1403.8|1401|1400.6|124155
1644311700000|2022-02-08 09:15:00|1403.8|1403.2|1406|1405.8|1406.4|1405.8|1403.2|1403|154278
1644312000000|2022-02-08 09:20:00|1405.8|1405.6|1406|1405.8|1408.8|1408.2|1405.8|1405.6|159566
1644312300000|2022-02-08 09:25:00|1405.8|1405.6|1405.8|1405.4|1408|1407.6|1405|1404.6|131375
1644312600000|2022-02-08 09:30:00|1405.6|1405.2|1406.8|1406.4|1407.4|1407.2|1404.2|1403.8|158477
1644312900000|2022-02-08 09:35:00|1407|1406.6|1407.4|1407|1409|1408.8|1405.8|1405.6|156558
1644313200000|2022-02-08 09:40:00|1407.2|1407.2|1404.6|1404.4|1409|1408.8|1403.4|1403|157439
1644313500000|2022-02-08 09:45:00|1404.8|1404.2|1405.8|1405.4|1406.4|1406|1403.8|1403.6|68137
1644313800000|2022-02-08 09:50:00|1406|1405.6|1405|1404.8|1407.4|1407|1402.8|1402.4|234690
1644314100000|2022-02-08 09:55:00|1405.2|1405|1402|1401.6|1405.6|1405.2|1401.8|1401.4|95867
1644314400000|2022-02-08 10:00:00|1402.2|1401.8|1409|1408.6|1409|1408.6|1401.2|1400.6|172472
1644314700000|2022-02-08 10:05:00|1409.2|1408.8|1412.8|1412.4|1412.8|1412.6|1409.2|1408.8|229200
1644315000000|2022-02-08 10:10:00|1413|1412.6|1414.2|1413.8|1415.8|1415.2|1411.8|1411.6|183308
1644315300000|2022-02-08 10:15:00|1414.4|1414|1414.6|1414.2|1415.4|1415|1411.4|1411|155636
1644315600000|2022-02-08 10:20:00|1414.8|1414.4|1413|1412.4|1415.8|1415.2|1412.6|1412.2|119586
1644315900000|2022-02-08 10:25:00|1412.8|1412.6|1414.4|1414|1415.6|1415|1412.8|1412.4|137548
1644316200000|2022-02-08 10:30:00|1414.8|1414.2|1414|1413.6|1415.2|1414.8|1413|1412.6|100842
1644316500000|2022-02-08 10:35:00|1413.8|1413.4|1415.2|1414.8|1415.4|1415|1412.2|1412|53988
1644316800000|2022-02-08 10:40:00|1415|1414.6|1417.4|1417|1417.4|1417.2|1414.8|1414.6|101447
1644317100000|2022-02-08 10:45:00|1417.6|1417.2|1416.4|1416|1417.8|1417.4|1414|1413.6|98609
1644317400000|2022-02-08 10:50:00|1416.6|1416.2|1414.6|1414.2|1418|1417.6|1414.2|1414|99282
1644317700000|2022-02-08 10:55:00|1414.4|1414.4|1414|1413.6|1416|1415.6|1413.6|1413.2|127233
1644318000000|2022-02-08 11:00:00|1414.2|1413.8|1414.6|1414.2|1415.2|1414.8|1411.4|1410.8|131662
1644318300000|2022-02-08 11:05:00|1414.4|1414.4|1413.4|1412.8|1416|1415.6|1412.8|1412.2|79687
1644318600000|2022-02-08 11:10:00|1413.2|1413|1412.6|1412.2|1413.8|1413.6|1411.6|1411|84273
1644318900000|2022-02-08 11:15:00|1412.4|1412.4|1414.6|1414.2|1414.6|1414.2|1412.4|1411.8|63679
1644319200000|2022-02-08 11:20:00|1414.8|1414.4|1417|1416.6|1419.4|1419|1414.8|1414.4|202634
1644319500000|2022-02-08 11:25:00|1416.6|1416.4|1417.2|1416.8|1418.2|1417.8|1416.4|1415.8|87014
1644319800000|2022-02-08 11:30:00|1417|1416.6|1419.2|1418.6|1419.8|1419.6|1416.4|1416|99133
1644320100000|2022-02-08 11:35:00|1419|1418.8|1418.2|1417.8|1419.6|1419.4|1417.8|1417.4|139542
1644320400000|2022-02-08 11:40:00|1418.4|1418|1416.8|1416.4|1419.8|1419.4|1416.6|1416.2|92908
1644320700000|2022-02-08 11:45:00|1417|1416.6|1417|1416.6|1417.2|1417|1415.2|1415|105086
1644321000000|2022-02-08 11:50:00|1417.2|1416.8|1417.8|1417.4|1418.4|1418.2|1417|1416.8|50126
1644321300000|2022-02-08 11:55:00|1417.6|1417.8|1418|1417.6|1418.4|1418.2|1415.8|1415.4|52024
1644321600000|2022-02-08 12:00:00|1417.8|1417.4|1418.6|1418.2|1418.8|1418.4|1417.4|1417|93807
1644321900000|2022-02-08 12:05:00|1418.4|1418|1421.8|1421.6|1421.8|1421.6|1418.2|1418|264412
1644322200000|2022-02-08 12:10:00|1422|1421.4|1421|1420.8|1422|1421.8|1419.4|1419|135749
1644322500000|2022-02-08 12:15:00|1421.2|1421|1421.4|1421|1421.6|1421.2|1419.2|1419|102038
1644322800000|2022-02-08 12:20:00|1421.6|1421.2|1418|1417.6|1421.8|1421.4|1417.6|1417.4|68854
1644323100000|2022-02-08 12:25:00|1417.8|1417.4|1422.2|1422|1422.8|1422.4|1417.6|1417.2|79354
1644323400000|2022-02-08 12:30:00|1422|1421.8|1421.4|1421|1423|1422.8|1420.6|1420.2|111964
1644323700000|2022-02-08 12:35:00|1421.6|1421.2|1421.2|1420.8|1423.6|1423.4|1421.2|1420.8|87544
1644324000000|2022-02-08 12:40:00|1421|1420.6|1421.8|1421.4|1421.8|1421.6|1419|1418.6|39275
1644324300000|2022-02-08 12:45:00|1421.6|1421.2|1420.2|1419.8|1423|1422.6|1419.6|1419.2|119055
1644324600000|2022-02-08 12:50:00|1420.4|1420|1418|1417.8|1420.4|1420|1417.2|1416.6|97871
1644324900000|2022-02-08 12:55:00|1417.8|1417.6|1419.8|1419.4|1420.2|1419.8|1416.6|1416.2|77585
1644325200000|2022-02-08 13:00:00|1419.6|1419.2|1420|1419.8|1420.8|1420.6|1418.6|1418.2|106381
1644325500000|2022-02-08 13:05:00|1419.8|1419.6|1418.8|1418.4|1421.4|1421|1416.4|1416|153951
1644325800000|2022-02-08 13:10:00|1418.6|1418.6|1423.6|1423.4|1423.6|1423.4|1418.6|1418.6|86965
1644326100000|2022-02-08 13:15:00|1423.8|1423.6|1425.8|1425.4|1426.6|1426.2|1423.6|1423.4|277404
1644326400000|2022-02-08 13:20:00|1426|1425.6|1425.8|1425.6|1427.8|1427.4|1423.8|1423.4|158898
1644326700000|2022-02-08 13:25:00|1426|1425.8|1425.8|1425.4|1428.6|1428.2|1425.2|1424.8|174145
1644327000000|2022-02-08 13:30:00|1426|1425.6|1427|1426.8|1427.4|1427|1425.4|1425.2|61660
1644327300000|2022-02-08 13:35:00|1427.2|1427|1428.6|1428.2|1429.6|1429.4|1427|1426.8|142663
1644327600000|2022-02-08 13:40:00|1428.8|1428.4|1427.8|1427.6|1429.8|1429.6|1427.6|1427.4|128417
1644327900000|2022-02-08 13:45:00|1428|1427.8|1427.4|1426.8|1430.8|1430.6|1427.2|1426.8|135471
1644328200000|2022-02-08 13:50:00|1427.6|1427|1427.4|1427|1429.8|1429.4|1427.2|1426.8|171369
1644328500000|2022-02-08 13:55:00|1427.6|1427.2|1428.4|1428|1428.4|1428.2|1424.8|1424.4|76885
1644328800000|2022-02-08 14:00:00|1428.6|1427.8|1428.8|1428.6|1431.2|1430.8|1428|1427.6|176493
1644329100000|2022-02-08 14:05:00|1428.6|1428.4|1428.8|1428.6|1429.2|1429|1427.6|1427.2|86805
1644329400000|2022-02-08 14:10:00|1428.6|1428.4|1430.6|1430.2|1430.6|1430.4|1428.2|1428|113863
1644329700000|2022-02-08 14:15:00|1430.4|1430.4|1429.2|1428.8|1430.8|1430.4|1426.8|1426.4|237164
1644330000000|2022-02-08 14:20:00|1429|1428.6|1431|1430.6|1431|1430.8|1428.8|1428.6|121210
1644330300000|2022-02-08 14:25:00|1430.8|1430.8|1428.4|1428|1431.4|1431.2|1427.8|1427.4|139524
1644330600000|2022-02-08 14:30:00|1428.6|1428.2|1431.2|1430.6|1431.2|1430.8|1425.6|1425.2|193559
1644330900000|2022-02-08 14:35:00|1431|1430.8|1436|1435.6|1436.6|1436.2|1430.8|1430.2|320727
1644331200000|2022-02-08 14:40:00|1435.8|1435.4|1435|1434.6|1440|1439.8|1434|1433.4|316827
1644331500000|2022-02-08 14:45:00|1435.2|1434.8|1434.8|1434.4|1436.6|1436.2|1433.6|1433.2|125875
1644331800000|2022-02-08 14:50:00|1434.6|1434.6|1435.2|1434.8|1436.2|1435.8|1432.8|1432.6|193093
1644332100000|2022-02-08 14:55:00|1435.4|1435|1433.8|1433.4|1436.2|1435.8|1433|1432.6|320216
1644332400000|2022-02-08 15:00:00|1433.6|1433.2|1425.6|1425.4|1434.4|1434.2|1423.6|1423.4|385015
1644332700000|2022-02-08 15:05:00|1425.4|1425.2|1430.6|1430.4|1432|1431.6|1424.8|1424.6|279017
1644333000000|2022-02-08 15:10:00|1430.8|1430.2|1434.6|1434.2|1435|1434.8|1430.6|1430|210226
1644333300000|2022-02-08 15:15:00|1434.4|1434.4|1442|1441.6|1442|1441.6|1434|1433.6|417152
1644333600000|2022-02-08 15:20:00|1441.8|1441.4|1440.2|1440|1442.8|1442.4|1438.8|1438.4|466041
1644333900000|2022-02-08 15:25:00|1440.4|1440.2|1440.4|1440|1440.6|1440.2|1438.6|1438.2|139478
1644334200000|2022-02-08 15:30:00|1440.2|1439.8|1441|1440.6|1441|1440.8|1439.4|1439.2|134710
1644334500000|2022-02-08 15:35:00|1440.8|1440.8|1440.8|1440.6|1441.6|1441.4|1439.8|1439.6|166464
1644334800000|2022-02-08 15:40:00|1440.6|1440.4|1439.2|1439|1440.6|1440.4|1438.4|1438.2|177046
1644335100000|2022-02-08 15:45:00|1439.4|1439.2|1440.8|1440.6|1442.2|1442|1439.4|1439.2|234228
1644335400000|2022-02-08 15:50:00|1440.6|1440.4|1440|1439.8|1440.8|1440.4|1439.2|1438.8|174905
1644335700000|2022-02-08 15:55:00|1439.8|1439.6|1439.6|1439.4|1440.8|1440.6|1439.4|1439.2|107045
1644336000000|2022-02-08 16:00:00|1439.8|1439.6|1440|1439.8|1440.8|1440.6|1439|1438.8|212679
1644336300000|2022-02-08 16:05:00|1439.8|1439.6|1440.6|1440.4|1440.8|1440.6|1438.4|1438.2|176145
1644336600000|2022-02-08 16:10:00|1440.4|1440.2|1439.4|1439.2|1440.6|1440.4|1438.8|1438.6|180241
1644336900000|2022-02-08 16:15:00|1439.6|1439|1436.6|1436.4|1439.6|1439|1433.6|1433.2|246307
1644337200000|2022-02-08 16:20:00|1436.4|1436.2|1433.6|1433.4|1436.6|1436.2|1433|1432.6|185432
1644337500000|2022-02-08 16:25:00|1433.8|1433.6|1435.4|1435|1435.4|1435|1431.4|1431|352162
1644393600000|2022-02-09 08:00:00|1427.2|1425|1414.8|1414.2|1427.2|1426.4|1413|1412.2|825031
1644393900000|2022-02-09 08:05:00|1415|1414.4|1425.6|1424.8|1429.4|1429.2|1413.8|1413.4|424551
1644394200000|2022-02-09 08:10:00|1425.4|1425|1416.8|1415.8|1426.4|1425.6|1414.6|1414.2|258352
1644394500000|2022-02-09 08:15:00|1417|1416.2|1418.2|1417.8|1420|1419.6|1413.2|1412.4|248330
1644394800000|2022-02-09 08:20:00|1418.6|1418|1416.2|1415.8|1420|1419.8|1414|1413.4|291504
1644395100000|2022-02-09 08:25:00|1416|1415.6|1415.8|1415.4|1416.4|1416.2|1412|1411.4|362680
1644395400000|2022-02-09 08:30:00|1416|1415.6|1418.4|1418.2|1422|1421.8|1414.6|1414.4|301336
1644395700000|2022-02-09 08:35:00|1418.2|1418|1415.8|1415.4|1419.8|1419.4|1414.8|1414.4|193268
1644396000000|2022-02-09 08:40:00|1415.6|1415.6|1415.2|1414.8|1419|1418.6|1414.6|1414.4|241577
1644396300000|2022-02-09 08:45:00|1415.6|1415|1416.6|1416|1417|1416.4|1414.4|1414|160068
1644396600000|2022-02-09 08:50:00|1416.8|1416.2|1415.4|1415|1418|1417.8|1413.6|1413|203911
1644396900000|2022-02-09 08:55:00|1415.2|1414.8|1409.4|1408.8|1415.2|1414.8|1407.4|1407.2|309649
1644397200000|2022-02-09 09:00:00|1409.2|1409|1408.2|1407.8|1412.2|1411.8|1407.8|1407.4|166639
1644397500000|2022-02-09 09:05:00|1408.4|1408|1411.4|1411|1412|1411.8|1408.2|1407.8|285013
1644397800000|2022-02-09 09:10:00|1411.6|1411.2|1411|1410.4|1413.4|1413|1409.4|1409.2|141299
1644398100000|2022-02-09 09:15:00|1411.2|1410.6|1412.2|1412|1412.8|1412.4|1410|1409.6|144453
1644398400000|2022-02-09 09:20:00|1412.4|1412.2|1413|1412.4|1416.4|1416|1412.4|1412.2|320306
1644398700000|2022-02-09 09:25:00|1413.2|1412.6|1409.8|1409.4|1413.6|1413.2|1409|1408.6|227469
1644399000000|2022-02-09 09:30:00|1410|1409.2|1409.2|1408.8|1411|1410.6|1408.6|1408.4|181281
1644399300000|2022-02-09 09:35:00|1409.4|1409|1408.8|1408.4|1410|1409.8|1406.2|1405.8|205577
1644399600000|2022-02-09 09:40:00|1409|1408.6|1408|1407.6|1409.6|1409|1406|1405.6|284665
1644399900000|2022-02-09 09:45:00|1408.4|1407.8|1406.4|1405.8|1408.4|1408|1405.2|1405|332351
1644400200000|2022-02-09 09:50:00|1406.2|1406|1408.2|1407.8|1408.8|1408.4|1405.8|1405.4|119420
1644400500000|2022-02-09 09:55:00|1408.4|1408|1413.4|1413.2|1414|1413.6|1408|1407.6|180969
1644400800000|2022-02-09 10:00:00|1413.2|1413|1412.8|1412.6|1414|1413.8|1411.4|1411.2|125674
1644401100000|2022-02-09 10:05:00|1412.6|1412.4|1416.2|1416|1416.8|1416.4|1412|1411.6|90045
1644401400000|2022-02-09 10:10:00|1416|1415.8|1413.2|1412.8|1417|1416.8|1412.4|1412|116283
1644401700000|2022-02-09 10:15:00|1413.4|1413|1414|1413.6|1414.8|1414.6|1412.2|1412|86030
1644402000000|2022-02-09 10:20:00|1413.8|1413.4|1413.6|1413.4|1415.6|1415.2|1413.4|1413|80211
1644402300000|2022-02-09 10:25:00|1413.4|1413.2|1411.8|1411.6|1415.8|1415.4|1411|1410.8|132560
1644402600000|2022-02-09 10:30:00|1411.6|1411.4|1409.8|1409.4|1412|1411.8|1409.6|1409.2|73503
1644402900000|2022-02-09 10:35:00|1409.6|1409.2|1409|1408.6|1409.8|1409.4|1407.6|1407.2|71352
1644403200000|2022-02-09 10:40:00|1409.2|1408.8|1411|1410.6|1411.4|1411|1409|1408.6|66942
1644403500000|2022-02-09 10:45:00|1410.8|1410.4|1415.4|1415.2|1415.6|1415.4|1410|1409.6|86748
1644403800000|2022-02-09 10:50:00|1415.2|1415|1417.6|1417.4|1417.8|1417.4|1414.8|1414.6|132351
1644404100000|2022-02-09 10:55:00|1417.4|1417.2|1419.6|1419.4|1420|1419.6|1416.4|1416|188606
1644404400000|2022-02-09 11:00:00|1419.8|1419.6|1418.4|1418.2|1420.8|1420.6|1417.4|1417|284503
1644404700000|2022-02-09 11:05:00|1418.6|1418.4|1422.6|1422.2|1424.2|1424|1418.4|1418.2|177114
1644405000000|2022-02-09 11:10:00|1422.4|1422|1423|1422.6|1423.2|1423|1420.8|1420.4|158442
1644405300000|2022-02-09 11:15:00|1422.8|1422.4|1421.8|1421.4|1424.2|1423.6|1420|1419.6|116248
1644405600000|2022-02-09 11:20:00|1421.6|1421.6|1423.4|1423|1424|1423.6|1421.2|1420.8|98831
1644405900000|2022-02-09 11:25:00|1423.2|1422.8|1423|1422.8|1423.8|1423.4|1422|1421.6|40821
1644406200000|2022-02-09 11:30:00|1423.2|1422.6|1424.4|1424.2|1425|1424.8|1423|1422.6|88604
1644406500000|2022-02-09 11:35:00|1424.6|1424|1422.8|1422.6|1425.4|1425|1422.2|1422|107368
1644406800000|2022-02-09 11:40:00|1422.6|1422.4|1421|1420.6|1422.6|1422.4|1420.2|1419.8|84480
1644407100000|2022-02-09 11:45:00|1420.8|1420.4|1419.6|1419.4|1421.6|1421.4|1419|1418.6|50299
1644407400000|2022-02-09 11:50:00|1419.8|1419.6|1419.6|1419.2|1421|1420.6|1419.4|1419|104664
1644407700000|2022-02-09 11:55:00|1419.4|1419.4|1419.6|1419.2|1422.6|1422.2|1419|1418.8|131196
1644408000000|2022-02-09 12:00:00|1421|1420.8|1421.6|1421.2|1422|1421.8|1419.4|1418.4|127435
1644408300000|2022-02-09 12:05:00|1421.4|1421|1423.6|1423.4|1424|1423.6|1420.8|1420.6|62121
1644408600000|2022-02-09 12:10:00|1423.4|1423.2|1426.8|1426.2|1426.8|1426.4|1423.4|1423.2|105885
1644408900000|2022-02-09 12:15:00|1426.6|1426.4|1422|1421.6|1428|1427.6|1422|1421.6|169720
1644409200000|2022-02-09 12:20:00|1421.8|1421.8|1419.4|1419|1422.6|1422.4|1419|1418.8|107407
1644409500000|2022-02-09 12:25:00|1419.6|1419.2|1419.8|1419.6|1421.2|1420.8|1418.8|1418.4|113498
1644409800000|2022-02-09 12:30:00|1420|1419.8|1421.2|1421|1421.4|1421|1418.6|1418.2|80839
1644410100000|2022-02-09 12:35:00|1421.4|1421.2|1421.8|1421.4|1422|1421.8|1420.4|1420|61121
1644410400000|2022-02-09 12:40:00|1421.6|1421.2|1421.8|1421.6|1422.4|1422.2|1421|1420.6|58908
1644410700000|2022-02-09 12:45:00|1422|1421.4|1420.2|1420|1422|1421.6|1419.4|1419.2|63844
1644411000000|2022-02-09 12:50:00|1420|1419.8|1419|1418.8|1420.2|1420|1417.8|1417.4|108742
1644411300000|2022-02-09 12:55:00|1418.8|1418.6|1415|1414.8|1419|1418.6|1413.6|1413.2|190902
1644411600000|2022-02-09 13:00:00|1415.2|1415|1415|1414.6|1416.4|1416|1413.8|1413.6|108706
1644411900000|2022-02-09 13:05:00|1414.8|1414.4|1414.2|1414|1416|1415.8|1414|1413.6|103278
1644412200000|2022-02-09 13:10:00|1414.4|1414.2|1413.2|1413|1416|1415.8|1412.6|1412.2|204610
1644412500000|2022-02-09 13:15:00|1413.4|1413.2|1413.6|1413.4|1415.4|1415|1413.4|1413.2|75269
1644412800000|2022-02-09 13:20:00|1413.8|1413.6|1412.6|1412.4|1414.6|1414.2|1412.2|1412|86094
1644413100000|2022-02-09 13:25:00|1412.4|1412.2|1413.8|1413.6|1414|1413.8|1412|1411.8|62602
1644413400000|2022-02-09 13:30:00|1414|1413.8|1412.6|1412.2|1415.4|1415.2|1412|1411.6|104693
1644413700000|2022-02-09 13:35:00|1412.8|1412.4|1414|1413.6|1414.2|1413.8|1412|1411.8|85446
1644414000000|2022-02-09 13:40:00|1413.8|1413.4|1412|1411.6|1414.6|1414.4|1411.6|1411.4|81186
1644414300000|2022-02-09 13:45:00|1411.8|1411.8|1412.2|1412|1413|1412.8|1411.2|1411|181498
1644414600000|2022-02-09 13:50:00|1412|1411.8|1413|1412.6|1413.2|1413|1411.4|1411.2|79760
1644414900000|2022-02-09 13:55:00|1413.2|1412.8|1415|1414.8|1415.2|1414.8|1412.4|1412.2|128131
1644415200000|2022-02-09 14:00:00|1415.2|1415|1414.8|1414.6|1415.8|1415.4|1413.6|1413.2|95468
1644415500000|2022-02-09 14:05:00|1415|1414.8|1417.2|1417|1418.6|1418.2|1415|1414.6|147385
1644415800000|2022-02-09 14:10:00|1417.4|1416.8|1419.4|1419.2|1419.8|1419.2|1416.8|1416.6|95542
1644416100000|2022-02-09 14:15:00|1419.2|1419|1418.4|1418|1420|1419.6|1418|1417.6|77155
1644416400000|2022-02-09 14:20:00|1418.6|1418.2|1418.4|1418.2|1420.6|1420.2|1417.6|1417.4|458360
1644416700000|2022-02-09 14:25:00|1418.6|1418.4|1423|1422.6|1425|1424.8|1418|1417.6|196312
1644417000000|2022-02-09 14:30:00|1422.8|1422.4|1433.2|1432.8|1436.6|1436.4|1419.6|1419.4|583411
1644417300000|2022-02-09 14:35:00|1433|1432.6|1428.2|1428|1433.6|1433|1427.6|1427.2|324037
1644417600000|2022-02-09 14:40:00|1428.4|1428.2|1431.8|1431.4|1435|1434.8|1428.4|1428.2|177210
1644417900000|2022-02-09 14:45:00|1431.6|1431.2|1433|1432.6|1434.6|1434.4|1430.6|1430|234172
1644418200000|2022-02-09 14:50:00|1432.8|1432.4|1434.2|1433.8|1435|1434.8|1428.4|1428.2|212884
1644418500000|2022-02-09 14:55:00|1434|1433.6|1429.2|1428.8|1434.2|1433.8|1427.8|1427.6|193443
1644418800000|2022-02-09 15:00:00|1429|1429|1433.4|1433|1433.4|1433|1428.6|1428.2|233354
1644419100000|2022-02-09 15:05:00|1433.2|1433.2|1433|1432.8|1434.6|1434.2|1430.4|1430|157025
1644419400000|2022-02-09 15:10:00|1433.2|1433|1432.4|1432|1433.4|1433.2|1431.4|1431|117943
1644419700000|2022-02-09 15:15:00|1432.6|1432.2|1431.2|1430.8|1435|1434.8|1431|1430.6|185459
1644420000000|2022-02-09 15:20:00|1431|1431|1427.4|1427.2|1432|1431.6|1427.4|1427.2|198335
1644420300000|2022-02-09 15:25:00|1430.4|1430.2|1429.4|1429|1431.4|1430.8|1428.8|1428.4|131359
1644420600000|2022-02-09 15:30:00|1429.6|1429.2|1435.6|1435.4|1436.2|1435.8|1429.2|1429|254355
1644420900000|2022-02-09 15:35:00|1435.8|1435.6|1435.8|1435.4|1437|1436.6|1434.8|1434.6|206215
1644421200000|2022-02-09 15:40:00|1435.6|1435.2|1433.6|1433.4|1437.8|1437.4|1433.6|1433.4|170147
1644421500000|2022-02-09 15:45:00|1433.8|1433.6|1433.4|1433|1435.8|1435.6|1432.4|1432|147301
1644421800000|2022-02-09 15:50:00|1433.6|1433.2|1436.8|1436.2|1436.8|1436.4|1433.2|1432.8|146229
1644422100000|2022-02-09 15:55:00|1436.6|1436.4|1438.6|1438.4|1439.2|1438.8|1436.2|1435.8|149448
1644422400000|2022-02-09 16:00:00|1438.8|1438.6|1437.2|1437|1439|1438.6|1436|1435.8|252975
1644422700000|2022-02-09 16:05:00|1437.4|1437.2|1440.2|1439.8|1440.8|1440.4|1436.8|1436.6|348584
1644423000000|2022-02-09 16:10:00|1440|1439.4|1441.2|1440.8|1442.8|1442.4|1439.8|1439.4|147113
1644423300000|2022-02-09 16:15:00|1441.4|1441|1445|1444.6|1445|1444.6|1440.8|1440.4|293814
1644423600000|2022-02-09 16:20:00|1444.8|1444.4|1442|1441.8|1444.8|1444.4|1441.8|1441.4|201064
1644423900000|2022-02-09 16:25:00|1442.2|1442|1442|1441.6|1444.6|1444.2|1441.6|1441.2|154632
1644480000000|2022-02-10 08:00:00|1435.2|1435|1441.4|1440.6|1448|1447|1433.4|1433|309756
1644480300000|2022-02-10 08:05:00|1441.8|1441.2|1443.8|1443.4|1446.8|1446|1439.6|1439.2|167314
1644480600000|2022-02-10 08:10:00|1444|1443.6|1448.8|1448|1450|1449.6|1444|1443.4|171487
1644480900000|2022-02-10 08:15:00|1448.4|1448.4|1449.6|1449.2|1450.8|1450.4|1446.4|1445.8|502231
1644481200000|2022-02-10 08:20:00|1449.4|1449|1448.8|1448.4|1451.2|1450.8|1448|1447.6|283362
1644481500000|2022-02-10 08:25:00|1449|1448.6|1451.2|1450.8|1452.6|1452.2|1447.6|1447.2|222552
1644481800000|2022-02-10 08:30:00|1451.4|1451|1452|1451.6|1453.6|1453|1449|1448.6|208561
1644482100000|2022-02-10 08:35:00|1452.2|1451.8|1452.8|1452.4|1453.6|1453.2|1448.8|1448.4|179233
1644482400000|2022-02-10 08:40:00|1452.6|1452.6|1455|1454.6|1455.4|1455.2|1452.2|1452|192647
1644482700000|2022-02-10 08:45:00|1454.8|1454.4|1452.2|1451.6|1454.8|1454.6|1450.4|1450.2|118334
1644483000000|2022-02-10 08:50:00|1452|1451.4|1450|1449.4|1453|1452.6|1448.8|1448.4|147542
1644483300000|2022-02-10 08:55:00|1449.6|1449.2|1449.4|1449|1451.6|1451.4|1447.8|1447.4|169276
1644483600000|2022-02-10 09:00:00|1449.6|1449.2|1451.4|1450.6|1455|1454.6|1449.6|1449.2|129109
1644483900000|2022-02-10 09:05:00|1451.2|1450.8|1449.2|1448.6|1452.6|1452.4|1449.2|1448.6|186886
1644484200000|2022-02-10 09:10:00|1449|1448.4|1450|1449.6|1451|1450.6|1447|1446.4|99519
1644484500000|2022-02-10 09:15:00|1449.8|1449.8|1453.8|1453.6|1453.8|1453.6|1449.8|1449.6|94633
1644484800000|2022-02-10 09:20:00|1454|1453.8|1455.6|1455.2|1456.2|1455.8|1453.2|1452.8|95438
1644485100000|2022-02-10 09:25:00|1455.8|1455.4|1458.2|1457.8|1458.8|1458.4|1454.6|1454.2|210248
1644485400000|2022-02-10 09:30:00|1458.4|1458|1460.8|1460.4|1460.8|1460.4|1457.2|1456.8|259026
1644485700000|2022-02-10 09:35:00|1461|1460.6|1463.2|1462.8|1463.4|1463.2|1461|1460.6|216049
1644486000000|2022-02-10 09:40:00|1463|1462.6|1461|1460.6|1464|1463.6|1461|1460.4|93966
1644486300000|2022-02-10 09:45:00|1461.2|1460.8|1457.4|1457|1461.6|1461.2|1457.2|1456.6|74575
1644486600000|2022-02-10 09:50:00|1457.6|1456.8|1457|1456.8|1459.2|1458.8|1455.8|1455.2|122511
1644486900000|2022-02-10 09:55:00|1457.2|1457|1457|1456.6|1458.4|1458|1455.6|1455.2|139474
1644487200000|2022-02-10 10:00:00|1457.2|1456.8|1457.2|1456.8|1457.8|1457.6|1454.6|1454.4|123733
1644487500000|2022-02-10 10:05:00|1457.4|1457|1457.8|1457.6|1458.4|1458|1455.8|1455.4|118714
1644487800000|2022-02-10 10:10:00|1458|1457.8|1458.2|1457.8|1458.6|1458.2|1457|1456.8|70470
1644488100000|2022-02-10 10:15:00|1458|1458|1462.6|1462.2|1463.2|1462.8|1458|1457.8|159262
1644488400000|2022-02-10 10:20:00|1462.4|1462|1460.6|1460.2|1462.8|1462.4|1459|1458.6|53038
1644488700000|2022-02-10 10:25:00|1460.8|1460.4|1460.8|1460.4|1462.6|1462.4|1460.4|1460|129323
1644489000000|2022-02-10 10:30:00|1461|1460.6|1460.4|1460|1461.6|1461|1458.8|1458.4|96393
1644489300000|2022-02-10 10:35:00|1460.6|1460.2|1462.4|1462|1462.6|1462|1459.4|1459.2|62351
1644489600000|2022-02-10 10:40:00|1462.2|1461.8|1460.8|1460.6|1462.6|1462.4|1460.2|1460|72758
1644489900000|2022-02-10 10:45:00|1461|1460.8|1459.6|1459.4|1461.8|1461.6|1459|1458.6|162546
1644490200000|2022-02-10 10:50:00|1459.8|1459.6|1460.6|1460.2|1461.4|1461|1459.2|1459|74629
1644490500000|2022-02-10 10:55:00|1460.4|1460.4|1456.4|1456.2|1460.6|1460.4|1456.2|1456|209599
1644490800000|2022-02-10 11:00:00|1456.6|1456|1455.8|1455.4|1458.8|1458.4|1455.4|1455|131748
1644491100000|2022-02-10 11:05:00|1456|1455.6|1454|1453.6|1456|1455.8|1452.6|1452.2|132810
1644491400000|2022-02-10 11:10:00|1453.8|1453.8|1452.4|1452.2|1454.4|1454|1452|1451.6|177837
1644491700000|2022-02-10 11:15:00|1452.2|1452|1452|1451.6|1453.2|1452.8|1451|1450.6|94082
1644492000000|2022-02-10 11:20:00|1452.2|1451.8|1451.8|1451.6|1452.6|1452.4|1450.8|1450.6|62996
1644492300000|2022-02-10 11:25:00|1452|1451.8|1448.4|1448|1453|1452.8|1448.4|1448|155492
1644492600000|2022-02-10 11:30:00|1448.6|1448.2|1450.8|1450.6|1451.4|1451|1447.4|1447.2|65206
1644492900000|2022-02-10 11:35:00|1451|1450.8|1446.8|1446.4|1451|1450.8|1446.8|1446.4|47524
1644493200000|2022-02-10 11:40:00|1446.6|1446.2|1443|1442.8|1446.8|1446.4|1443|1442.8|111105
1644493500000|2022-02-10 11:45:00|1443.2|1443|1444.4|1444|1445.2|1444.8|1443|1442.8|121695
1644493800000|2022-02-10 11:50:00|1444.2|1444.2|1442.4|1442|1445|1444.8|1442.4|1442|74659
1644494100000|2022-02-10 11:55:00|1442.2|1442.2|1443.8|1443.4|1444.4|1444|1441.6|1441.2|96581
1644494400000|2022-02-10 12:00:00|1443.6|1443.2|1443.8|1443.4|1445.2|1445|1443.4|1443|33400
1644494700000|2022-02-10 12:05:00|1443.6|1443.2|1442.4|1442|1443.6|1443.2|1440.8|1440.4|138966
1644495000000|2022-02-10 12:10:00|1442.2|1442.2|1443.8|1443.4|1445.2|1444.4|1441.8|1441.4|147837
1644495300000|2022-02-10 12:15:00|1443.6|1443.2|1445.2|1444.8|1446.4|1446|1443.2|1442.8|63289
1644495600000|2022-02-10 12:20:00|1445.4|1445|1446.4|1446.2|1447.2|1446.8|1444.6|1444.2|48010
1644495900000|2022-02-10 12:25:00|1446.2|1446|1445.4|1445.2|1447|1446.8|1444.8|1444.6|37195
1644496200000|2022-02-10 12:30:00|1445.6|1445.4|1445.6|1445.4|1446.4|1446.2|1444.4|1444|34937
1644496500000|2022-02-10 12:35:00|1445.4|1445.2|1446.2|1445.8|1447.4|1447|1445.2|1445|47143
1644496800000|2022-02-10 12:40:00|1446|1445.6|1446.4|1446|1448.2|1448|1446|1445.6|58179
1644497100000|2022-02-10 12:45:00|1446.2|1446.4|1443.8|1443.4|1446.8|1446.4|1443.6|1443.4|98475
1644497400000|2022-02-10 12:50:00|1443.6|1443.2|1444.4|1444.2|1444.4|1444.2|1443|1442.6|31219
1644497700000|2022-02-10 12:55:00|1444.6|1444.4|1446.6|1446.2|1447.4|1447|1444.4|1444.2|39957
1644498000000|2022-02-10 13:00:00|1446.8|1446.4|1447|1446.6|1447.4|1447.2|1446.2|1445.8|48568
1644498300000|2022-02-10 13:05:00|1447.2|1446.8|1448.6|1448.4|1449.2|1449|1447.2|1446.8|28680
1644498600000|2022-02-10 13:10:00|1448.4|1448.2|1444.2|1443.8|1448.6|1448.2|1444|1443.6|52264
1644498900000|2022-02-10 13:15:00|1444|1443.6|1443.4|1443.2|1444.6|1444.4|1443.2|1443|43954
1644499200000|2022-02-10 13:20:00|1443.6|1443.4|1443.8|1443.4|1444.4|1444|1441.6|1441.2|238190
1644499500000|2022-02-10 13:25:00|1444|1443.6|1440.2|1440|1444.6|1444.2|1439.8|1439.2|76612
1644499800000|2022-02-10 13:30:00|1440.4|1439.8|1449.8|1449|1450.8|1450|1439.6|1439|570632
1644500100000|2022-02-10 13:35:00|1449.4|1448.8|1448.6|1448|1451.4|1451|1446.6|1446|503325
1644500400000|2022-02-10 13:40:00|1448.8|1448.2|1449.8|1449.4|1451|1450|1447.4|1446.8|207797
1644500700000|2022-02-10 13:45:00|1449.6|1449.2|1448.2|1447.8|1452.4|1452.2|1447.2|1446.6|157704
1644501000000|2022-02-10 13:50:00|1448.4|1448|1452.4|1451.8|1452.8|1452.4|1448.2|1447.8|170682
1644501300000|2022-02-10 13:55:00|1452.2|1452|1454.8|1454.4|1456.2|1456|1452|1451.6|379924
1644501600000|2022-02-10 14:00:00|1454.6|1454.2|1453.2|1452.8|1456.2|1455.8|1451.4|1451.2|238159
1644501900000|2022-02-10 14:05:00|1453.4|1453|1452.8|1452.2|1454|1453.6|1452.2|1451.8|72966
1644502200000|2022-02-10 14:10:00|1452.6|1452.4|1453.2|1452.8|1454.2|1454|1450.8|1450.4|110304
1644502500000|2022-02-10 14:15:00|1453.4|1453|1453.8|1453.4|1455|1454.4|1448.6|1448.4|171430
1644502800000|2022-02-10 14:20:00|1454|1453.6|1448.6|1448.2|1454.6|1454|1448|1447.4|128989
1644503100000|2022-02-10 14:25:00|1448.4|1448|1444.2|1443.8|1449.6|1449.2|1442.4|1441.6|177110
1644503400000|2022-02-10 14:30:00|1444.8|1444|1451.6|1451.2|1452.8|1452.2|1442.2|1441.6|294239
1644503700000|2022-02-10 14:35:00|1451.8|1451.4|1450.8|1450.2|1452.6|1452|1448.8|1448.4|195360
1644504000000|2022-02-10 14:40:00|1450.6|1450|1451.4|1451.2|1451.8|1451.2|1447.4|1446.8|166242
1644504300000|2022-02-10 14:45:00|1451.6|1451.4|1449.6|1449.2|1452.8|1452.2|1447.8|1447.2|107166
1644504600000|2022-02-10 14:50:00|1449.4|1449|1448|1447.8|1452.4|1451.8|1448|1447.8|172573
1644504900000|2022-02-10 14:55:00|1447.8|1447.6|1448.4|1448|1449.8|1449.4|1445.8|1445.4|119722
1644505200000|2022-02-10 15:00:00|1448.2|1447.8|1449.2|1448.8|1450.4|1450.2|1448.2|1447.8|165204
1644505500000|2022-02-10 15:05:00|1449|1448.6|1449.8|1449.4|1450|1449.8|1447.8|1447.4|165034
1644505800000|2022-02-10 15:10:00|1450|1449.6|1448|1447.6|1451.6|1451.2|1447.8|1447.4|300292
1644506100000|2022-02-10 15:15:00|1448.2|1447.8|1448.8|1448.6|1450|1449.4|1447.2|1446.8|100373
1644506400000|2022-02-10 15:20:00|1449|1448.4|1450.8|1450.4|1450.8|1450.6|1448.4|1448|126441
1644506700000|2022-02-10 15:25:00|1450.6|1450.6|1453.4|1453.2|1454.6|1454.4|1450.6|1450.4|80042
1644507000000|2022-02-10 15:30:00|1453.6|1453.4|1453.6|1453.4|1455.4|1455|1452.2|1451.8|92659
1644507300000|2022-02-10 15:35:00|1453.8|1453.6|1456.8|1456.4|1456.8|1456.6|1453|1452.8|61403
1644507600000|2022-02-10 15:40:00|1456.6|1456.2|1454|1453.6|1457.6|1457.2|1453.6|1453.4|137413
1644507900000|2022-02-10 15:45:00|1453.8|1453.4|1453.4|1453.2|1454.2|1454|1452.2|1451.8|84268
1644508200000|2022-02-10 15:50:00|1453.2|1453|1451.4|1451|1453.8|1453.4|1450.4|1450.2|163782
1644508500000|2022-02-10 15:55:00|1451.2|1451.2|1452.2|1452|1452.4|1452|1447.8|1447.4|212479
1644508800000|2022-02-10 16:00:00|1452|1451.8|1450|1449.8|1452.8|1452.6|1449.2|1448.6|177245
1644509100000|2022-02-10 16:05:00|1449.8|1449.6|1451.4|1451.2|1453.2|1453|1449.4|1449|167843
1644509400000|2022-02-10 16:10:00|1451.6|1451.4|1449.4|1449|1451.8|1451.6|1448|1447.6|92824
1644509700000|2022-02-10 16:15:00|1449.6|1449.2|1447.6|1447.4|1450|1449.8|1447|1446.6|148581
1644510000000|2022-02-10 16:20:00|1447.8|1447.6|1448.2|1448|1448.8|1448.6|1446.2|1445.8|103728
1644510300000|2022-02-10 16:25:00|1448|1447.8|1448.6|1448.2|1449|1448.8|1447.8|1447.4|122656
1644566400000|2022-02-11 08:00:00|1430.6|1429.4|1440.6|1440|1442|1441.4|1430.2|1429.4|321327
1644566700000|2022-02-11 08:05:00|1440.8|1439.8|1444.4|1443.8|1446|1445.2|1434.6|1434|222534
1644567000000|2022-02-11 08:10:00|1444.2|1443.6|1450.4|1449.8|1453.2|1452.4|1441.8|1441.2|214439
1644567300000|2022-02-11 08:15:00|1450.2|1450|1451.8|1451.2|1453|1452.2|1447.4|1446.6|298238
1644567600000|2022-02-11 08:20:00|1451.6|1451|1450.8|1450.2|1453|1452.6|1448.4|1448|87213
1644567900000|2022-02-11 08:25:00|1451|1450.4|1453|1452.6|1453.4|1453|1450.4|1450|148452
1644568200000|2022-02-11 08:30:00|1453.2|1452.8|1448.8|1448.2|1456.2|1455.8|1448.6|1448|179556
1644568500000|2022-02-11 08:35:00|1448.6|1448|1441.6|1441.2|1448.6|1448|1441.2|1440.6|144405
1644568800000|2022-02-11 08:40:00|1441.4|1441.4|1443.6|1443|1443.6|1443|1439.8|1439.2|193178
1644569100000|2022-02-11 08:45:00|1443.4|1443.2|1449|1448.6|1449.6|1449.2|1442.8|1442.4|120246
1644569400000|2022-02-11 08:50:00|1448.8|1448.4|1441.6|1440.8|1449|1448.6|1441.4|1440.8|68943
1644569700000|2022-02-11 08:55:00|1441.4|1441|1440.8|1440.2|1442|1441.6|1438|1437.4|197899
1644570000000|2022-02-11 09:00:00|1440.4|1440.4|1442.6|1442.2|1443.8|1443.4|1439.6|1439.2|93578
1644570300000|2022-02-11 09:05:00|1442.4|1442|1442.8|1442.4|1444.2|1443.6|1440.4|1440|84796
1644570600000|2022-02-11 09:10:00|1443|1442.6|1441.4|1441|1445.8|1445.4|1441.2|1440.8|265504
1644570900000|2022-02-11 09:15:00|1441.2|1440.8|1440.2|1439.8|1442.6|1442|1438.2|1437.6|72480
1644571200000|2022-02-11 09:20:00|1440|1440|1435.2|1434.8|1440.6|1440.2|1433.6|1433.2|139812
1644571500000|2022-02-11 09:25:00|1435.4|1435|1431.4|1431|1436|1435.6|1429.8|1429.6|170265
1644571800000|2022-02-11 09:30:00|1431.6|1431.2|1431.4|1431|1434|1433.6|1431|1430.4|182090
1644572100000|2022-02-11 09:35:00|1431.2|1430.8|1431|1430.8|1432.6|1432.2|1429.4|1429|127718
1644572400000|2022-02-11 09:40:00|1430.8|1430.4|1424.8|1424.6|1431|1430.8|1424|1423.4|271030
1644572700000|2022-02-11 09:45:00|1425|1424.8|1420|1419.6|1425.4|1424.8|1418.4|1418|400156
1644573000000|2022-02-11 09:50:00|1420.2|1419.8|1425.2|1424.4|1425.2|1424.4|1413.8|1413|511656
1644573300000|2022-02-11 09:55:00|1424.8|1424.6|1431.4|1430.8|1431.8|1431.4|1423.8|1423.4|231960
1644573600000|2022-02-11 10:00:00|1431|1430.6|1429|1428.8|1431.4|1431|1427.2|1427|91558
1644573900000|2022-02-11 10:05:00|1429.2|1428.6|1434.4|1434|1435.4|1435|1428.6|1428|203919
1644574200000|2022-02-11 10:10:00|1434.2|1433.8|1430.8|1430.4|1434.4|1434|1430.6|1430|121315
1644574500000|2022-02-11 10:15:00|1431|1430.6|1428.2|1427.6|1432.6|1432.2|1428|1427.6|85048
1644574800000|2022-02-11 10:20:00|1428|1427.8|1426.8|1426.6|1428.6|1428.2|1426.4|1426.2|133241
1644575100000|2022-02-11 10:25:00|1427|1426.8|1427|1426.6|1428.6|1428|1425|1424.6|79103
1644575400000|2022-02-11 10:30:00|1427.2|1426.8|1432.2|1431.8|1433.8|1433.4|1427|1426.8|120672
1644575700000|2022-02-11 10:35:00|1432.4|1432|1427.8|1427.2|1432.8|1432.4|1427.6|1427.2|83396
1644576000000|2022-02-11 10:40:00|1428.2|1427.4|1429.6|1429.2|1430|1429.4|1425.2|1424.6|183535
1644576300000|2022-02-11 10:45:00|1429.8|1429.4|1433|1432.6|1433.8|1433.4|1429.8|1429.4|83110
1644576600000|2022-02-11 10:50:00|1433.4|1432.8|1431.6|1431.2|1434|1433.6|1431.2|1430.8|81192
1644576900000|2022-02-11 10:55:00|1431.4|1431|1430.8|1430.4|1432.4|1432.2|1429.6|1429|107788
1644577200000|2022-02-11 11:00:00|1430.6|1430.2|1425.2|1425|1431.4|1430.8|1425.2|1424.6|88523
1644577500000|2022-02-11 11:05:00|1425.4|1425.2|1424.2|1424|1426.4|1426|1423.8|1423.4|95240
1644577800000|2022-02-11 11:10:00|1424|1423.8|1425.8|1425.4|1426.6|1426|1422.8|1422|148983
1644578100000|2022-02-11 11:15:00|1426|1425.6|1423.2|1422.8|1426.6|1426.4|1422.4|1421.8|94703
1644578400000|2022-02-11 11:20:00|1423|1422.6|1421|1420.6|1423|1422.8|1420.6|1420.4|70710
1644578700000|2022-02-11 11:25:00|1422|1420.8|1423.2|1422.6|1423.4|1423|1420|1419.8|163895
1644579000000|2022-02-11 11:30:00|1423.4|1422.8|1419|1418.6|1423.4|1423|1419|1418.6|132763
1644579300000|2022-02-11 11:35:00|1418.8|1418.4|1414.4|1414|1418.8|1418.4|1414.4|1414|160720
1644579600000|2022-02-11 11:40:00|1414.2|1414.2|1411.8|1411.4|1415.4|1415|1411.6|1411.2|147753
1644579900000|2022-02-11 11:45:00|1411.6|1411.2|1416.6|1416.4|1417.8|1417.2|1411.4|1411|172093
1644580200000|2022-02-11 11:50:00|1416.8|1416.6|1414.6|1414.2|1419.2|1419|1414.2|1413.6|87892
1644580500000|2022-02-11 11:55:00|1414.4|1413.8|1415.4|1415|1416|1415.4|1414|1413.6|62701
1644580800000|2022-02-11 12:00:00|1416|1415.2|1416|1415.6|1416.8|1416.4|1415.2|1414.8|153667
1644581100000|2022-02-11 12:05:00|1416.2|1415.8|1417.4|1416.8|1418|1417.4|1414.4|1414|57845
1644581400000|2022-02-11 12:10:00|1417.6|1417|1419|1418.6|1420|1419.6|1417.6|1417|39717
1644581700000|2022-02-11 12:15:00|1419.2|1418.8|1416.6|1416.2|1419.2|1418.8|1416.6|1416.2|53768
1644582000000|2022-02-11 12:20:00|1416.4|1416|1417|1416.4|1418|1417.8|1415.2|1414.8|83316
1644582300000|2022-02-11 12:25:00|1416.8|1416.2|1417.4|1417|1419|1418.6|1416.2|1415.8|110729
1644582600000|2022-02-11 12:30:00|1417.2|1416.8|1415.8|1415.4|1418.8|1418.4|1415.8|1415.4|100756
1644582900000|2022-02-11 12:35:00|1415.6|1415.2|1414.6|1414.2|1416.6|1416.4|1414.6|1414.2|85682
1644583200000|2022-02-11 12:40:00|1414.8|1414.4|1417.2|1416.6|1417.8|1417.4|1414.8|1414.2|66275
1644583500000|2022-02-11 12:45:00|1417|1416.4|1416.2|1415.8|1417.6|1417.2|1415.8|1415.4|51700
1644583800000|2022-02-11 12:50:00|1416|1415.6|1418.4|1418.2|1418.4|1418.2|1415.6|1415.4|45592
1644584100000|2022-02-11 12:55:00|1418.6|1418|1418.2|1418|1419.4|1419|1417.8|1417.6|27815
1644584400000|2022-02-11 13:00:00|1418.4|1418.2|1419.6|1419.2|1420|1419.8|1418|1417.6|71869
1644584700000|2022-02-11 13:05:00|1419.4|1419|1420.8|1420.2|1422.6|1422|1418.4|1418|84349
1644585000000|2022-02-11 13:10:00|1420.6|1420|1419.2|1418.8|1420.6|1420|1417.6|1417|64879
1644585300000|2022-02-11 13:15:00|1419|1419|1421.4|1421.2|1421.6|1421.2|1419|1419|111488
1644585600000|2022-02-11 13:20:00|1421.2|1421|1418.2|1417.8|1421.2|1421|1418|1417.8|73604
1644585900000|2022-02-11 13:25:00|1418|1417.6|1417.8|1417.4|1418.4|1418|1415.8|1415.4|37187
1644586200000|2022-02-11 13:30:00|1418|1417.6|1418|1417.8|1418.8|1418.4|1417|1416.6|58718
1644586500000|2022-02-11 13:35:00|1417.8|1417.6|1422.6|1422.2|1422.6|1422.2|1417.4|1417|98480
1644586800000|2022-02-11 13:40:00|1422.4|1422|1422.8|1422.4|1423|1422.8|1421.4|1421|172008
1644587100000|2022-02-11 13:45:00|1423|1422.6|1423.2|1422.8|1424|1423.6|1421.8|1421.6|139438
1644587400000|2022-02-11 13:50:00|1423|1422.6|1423|1422.8|1424|1423.8|1422.2|1421.8|70495
1644587700000|2022-02-11 13:55:00|1423.2|1422.6|1422.8|1422.4|1423.4|1423|1421.6|1421.4|155419
1644588000000|2022-02-11 14:00:00|1423|1422.6|1420.8|1420.4|1423.6|1423.2|1420.2|1420|148749
1644588300000|2022-02-11 14:05:00|1420.6|1420.2|1420.6|1420.2|1422.2|1421.8|1419.6|1419.2|55633
1644588600000|2022-02-11 14:10:00|1420.4|1420|1421.2|1421|1421.4|1421|1419.8|1419.6|38357
1644588900000|2022-02-11 14:15:00|1421.4|1421.2|1420|1419.6|1422.2|1422|1420|1419.6|144910
1644589200000|2022-02-11 14:20:00|1419.8|1419.4|1415.4|1415.2|1420|1419.4|1415.2|1415|173323
1644589500000|2022-02-11 14:25:00|1415.6|1415.4|1416.4|1416|1418|1417.4|1415.2|1415|148655
1644589800000|2022-02-11 14:30:00|1416.6|1416.2|1417.8|1417.6|1419.8|1419.4|1415.4|1415.2|232916
1644590100000|2022-02-11 14:35:00|1417.6|1417.4|1419|1418.8|1421.6|1421.2|1417.6|1417.2|116584
1644590400000|2022-02-11 14:40:00|1419.2|1419|1424.8|1424.4|1425|1424.8|1418.8|1418.4|174333
1644590700000|2022-02-11 14:45:00|1425|1424.6|1427.8|1427.2|1430|1429.6|1425|1424.6|251676
1644591000000|2022-02-11 14:50:00|1428|1427.4|1425.6|1425.2|1429.4|1429|1425.6|1425.2|111384
1644591300000|2022-02-11 14:55:00|1425.4|1425|1422.4|1422.2|1425.8|1425.4|1420|1419.8|177671
1644591600000|2022-02-11 15:00:00|1422.6|1422|1426.6|1426.2|1428|1427.6|1422.2|1421.6|208358
1644591900000|2022-02-11 15:05:00|1426.4|1426|1423.6|1423.2|1428.4|1428.2|1423.2|1422.6|115089
1644592200000|2022-02-11 15:10:00|1423.8|1423.4|1423.4|1423|1424.2|1423.8|1420.8|1420.4|149326
1644592500000|2022-02-11 15:15:00|1423.2|1422.8|1426.4|1426|1426.6|1426.4|1423|1422.6|153014
1644592800000|2022-02-11 15:20:00|1426.6|1426.2|1429.8|1429.4|1430|1429.8|1426.6|1426.2|88162
1644593100000|2022-02-11 15:25:00|1430|1429.6|1431.4|1431|1432.4|1432.2|1429.8|1429.2|86495
1644593400000|2022-02-11 15:30:00|1431.6|1431.2|1428.4|1428|1432.4|1432.2|1428.4|1428|136352
1644593700000|2022-02-11 15:35:00|1428.6|1428.2|1427.4|1426.8|1429|1428.8|1426.4|1426|325946
1644594000000|2022-02-11 15:40:00|1427.6|1427|1432.6|1432.2|1433|1432.8|1427.4|1427|112065
1644594300000|2022-02-11 15:45:00|1432.4|1432|1433|1432.6|1434|1433.6|1431.2|1431|96852
1644594600000|2022-02-11 15:50:00|1433.2|1432.8|1433.2|1432.8|1433.8|1433.4|1430.8|1430.4|106674
1644594900000|2022-02-11 15:55:00|1433.4|1433|1431.6|1431.2|1434|1433.6|1431.4|1430.8|92918
1644595200000|2022-02-11 16:00:00|1431.4|1431|1434.2|1433.8|1434.6|1434.2|1430.8|1430.6|143075
1644595500000|2022-02-11 16:05:00|1434|1433.6|1431.6|1431.2|1434.8|1434.6|1431.4|1431|148433
1644595800000|2022-02-11 16:10:00|1431.8|1431.4|1433.6|1433.2|1434|1433.6|1431|1430.6|203252
1644596100000|2022-02-11 16:15:00|1433.4|1433|1435.8|1435.6|1436.4|1436|1432.4|1431.8|217879
1644596400000|2022-02-11 16:20:00|1436|1435.4|1435.2|1434.8|1436.4|1436|1434.8|1434.6|126414
1644596700000|2022-02-11 16:25:00|1435.4|1435|1433|1432.6|1435.4|1435.2|1432.6|1432.2|145020
1644825600000|2022-02-14 08:00:00|1382.4|1381|1372.4|1371.8|1382.4|1381|1369.6|1369|604350
1644825900000|2022-02-14 08:05:00|1372|1371.6|1377.2|1376.6|1380|1379|1370.8|1370|531369
1644826200000|2022-02-14 08:10:00|1377|1376.8|1358.2|1357.6|1380|1379|1357.4|1356.8|642391
1644826500000|2022-02-14 08:15:00|1358.4|1357.8|1364.6|1364|1364.6|1364|1352.4|1351.8|842918
1644826800000|2022-02-14 08:20:00|1365|1364.2|1354|1353.4|1365.2|1364.4|1352.6|1352|300380
1644827100000|2022-02-14 08:25:00|1354.2|1353.6|1346.6|1345.8|1355.8|1355.2|1346|1345.2|605895
1644827400000|2022-02-14 08:30:00|1346.8|1346.2|1354.4|1353.8|1355.8|1355.2|1346.8|1346|526001
1644827700000|2022-02-14 08:35:00|1354.6|1354.2|1352.8|1352.4|1360|1359.4|1352.6|1352|398283
1644828000000|2022-02-14 08:40:00|1352.6|1352.2|1355.2|1354.6|1358|1357.4|1350.4|1350|309726
1644828300000|2022-02-14 08:45:00|1355|1354.4|1361.4|1361|1364|1363.6|1353.8|1353|316735
1644828600000|2022-02-14 08:50:00|1361.6|1361.2|1359.4|1359|1372|1371.6|1359.4|1359|427482
1644828900000|2022-02-14 08:55:00|1359.6|1359.2|1364.4|1363.8|1367.8|1367.2|1358.4|1357.8|357110
1644829200000|2022-02-14 09:00:00|1364.2|1363.6|1368.2|1367.8|1372.2|1371.8|1363.2|1362.6|176808
1644829500000|2022-02-14 09:05:00|1368|1367.6|1371|1370.8|1374|1373.4|1367.4|1367|198309
1644829800000|2022-02-14 09:10:00|1370.8|1370.6|1371|1370.4|1371.8|1371.2|1367.8|1367.4|254556
1644830100000|2022-02-14 09:15:00|1371.2|1370.6|1374.2|1373.8|1377.2|1376.8|1370.6|1370.2|353364
1644830400000|2022-02-14 09:20:00|1374|1373.6|1375.8|1375.2|1375.8|1375.2|1371.2|1370.8|185407
1644830700000|2022-02-14 09:25:00|1375.6|1375|1377.4|1377|1380|1379.6|1375.4|1375|150437
1644831000000|2022-02-14 09:30:00|1377.6|1377.2|1373.8|1373.4|1377.8|1377.4|1372.2|1371.6|131585
1644831300000|2022-02-14 09:35:00|1373.6|1373.2|1372|1371.4|1374.8|1374.4|1370|1369.6|132295
1644831600000|2022-02-14 09:40:00|1372.2|1371.6|1365|1364.4|1372.8|1372.2|1364.8|1364.2|148170
1644831900000|2022-02-14 09:45:00|1364.8|1364.2|1362.8|1362.2|1367.2|1367|1362.4|1361.8|113623
1644832200000|2022-02-14 09:50:00|1363|1362.4|1365.2|1364.8|1366|1365.6|1361.6|1361.2|121928
1644832500000|2022-02-14 09:55:00|1365.4|1365|1365.6|1365|1368|1367.8|1364|1363.6|109673
1644832800000|2022-02-14 10:00:00|1365.4|1364.8|1367.8|1367.4|1368|1367.8|1361.8|1361.4|116358
1644833100000|2022-02-14 10:05:00|1367.6|1367.2|1369.6|1369|1369.6|1369.2|1366.4|1366|97564
1644833400000|2022-02-14 10:10:00|1369.4|1368.8|1374.8|1374.4|1374.8|1374.4|1368.4|1368|141827
1644833700000|2022-02-14 10:15:00|1375|1374.2|1375.4|1375|1377.4|1376.8|1374.2|1373.6|159947
1644834000000|2022-02-14 10:20:00|1375.6|1375.2|1379.8|1379.2|1381.2|1380.8|1374|1373.8|136877
1644834300000|2022-02-14 10:25:00|1379.4|1379.4|1377.8|1377.4|1381|1380.6|1377.6|1377|89098
1644834600000|2022-02-14 10:30:00|1378|1377.6|1375|1374.4|1378.6|1378|1374.6|1374.2|57167
1644834900000|2022-02-14 10:35:00|1374.8|1374.6|1379|1378.6|1380|1379.4|1374.2|1374|91514
1644835200000|2022-02-14 10:40:00|1379.2|1378.8|1380.4|1379.8|1381|1380.8|1378.8|1378.4|94040
1644835500000|2022-02-14 10:45:00|1380.2|1380|1381.8|1381.2|1384.4|1384|1380|1379.6|156704
1644835800000|2022-02-14 10:50:00|1382|1381.4|1378.2|1378|1383.6|1383.4|1377.6|1377.4|120871
1644836100000|2022-02-14 10:55:00|1378.4|1378.2|1374.8|1374.4|1378.6|1378.2|1374.4|1374|65564
1644836400000|2022-02-14 11:00:00|1375|1374.6|1377.8|1377.4|1378|1377.6|1374.8|1374.2|84765
1644836700000|2022-02-14 11:05:00|1378|1377.6|1377.4|1377|1378.4|1378|1376|1375.4|113547
1644837000000|2022-02-14 11:10:00|1377.6|1377.2|1375.8|1375.6|1378.6|1378.2|1374.8|1374.6|78701
1644837300000|2022-02-14 11:15:00|1376|1375.8|1375.4|1375|1376.8|1376.4|1373.8|1373.6|69689
1644837600000|2022-02-14 11:20:00|1375.6|1375.2|1375.2|1374.8|1375.8|1375.4|1373.4|1373|75299
1644837900000|2022-02-14 11:25:00|1375|1374.6|1375.8|1375.4|1376.6|1376.2|1373.6|1373.2|61897
1644838200000|2022-02-14 11:30:00|1375.6|1375.2|1370.8|1370.4|1376.2|1375.8|1370.2|1370|128915
1644838500000|2022-02-14 11:35:00|1370.6|1370.2|1372.2|1371.6|1372.4|1372|1369.4|1369|113465
1644838800000|2022-02-14 11:40:00|1372|1371.8|1374.2|1373.8|1374.2|1374|1370.6|1370.4|56188
1644839100000|2022-02-14 11:45:00|1374|1373.6|1375.4|1375|1375.6|1375|1372|1371.8|55099
1644839400000|2022-02-14 11:50:00|1375.2|1374.8|1375|1374.6|1375.4|1374.8|1373.2|1372.8|43451
1644839700000|2022-02-14 11:55:00|1375.2|1375|1374.4|1374.2|1376.6|1376.2|1373.8|1373.4|76617
1644840000000|2022-02-14 12:00:00|1373.8|1374|1373.4|1373.2|1374.4|1374|1372.4|1371.4|83685
1644840300000|2022-02-14 12:05:00|1373.6|1373|1371|1370.6|1373.6|1373|1370.4|1370|84231
1644840600000|2022-02-14 12:10:00|1370.8|1370.4|1370.8|1370.4|1373.4|1373|1370.2|1369.8|59724
1644840900000|2022-02-14 12:15:00|1370.6|1370.6|1371.8|1371.6|1372.8|1372.6|1370.6|1370.4|50216
1644841200000|2022-02-14 12:20:00|1371.6|1371.4|1371.4|1371|1372|1371.6|1369.6|1369.2|127295
1644841500000|2022-02-14 12:25:00|1371.6|1371.2|1373.8|1373.4|1373.8|1373.4|1370.4|1369.8|186732
1644841800000|2022-02-14 12:30:00|1374|1373.8|1378.4|1378|1379.8|1379.4|1373|1372.6|185634
1644842100000|2022-02-14 12:35:00|1378.2|1377.8|1388.4|1387.6|1391.6|1391.2|1378|1377.4|570757
1644842400000|2022-02-14 12:40:00|1388.2|1387.4|1394.2|1393.4|1394.4|1394|1387.4|1387|365411
1644842700000|2022-02-14 12:45:00|1394.4|1393.8|1394.4|1393.8|1402.6|1401.8|1393.8|1393.2|281296
1644843000000|2022-02-14 12:50:00|1394.2|1393.6|1392.6|1391.8|1394.4|1393.6|1388.4|1387.8|162335
1644843300000|2022-02-14 12:55:00|1392.8|1392|1396.2|1395.6|1398.4|1397.6|1392|1391.4|113809
1644843600000|2022-02-14 13:00:00|1396|1395.8|1395.2|1394.6|1400.8|1400.4|1394|1393.4|211553
1644843900000|2022-02-14 13:05:00|1395|1394.8|1396.6|1396|1397.2|1396.8|1392.2|1391.8|53888
1644844200000|2022-02-14 13:10:00|1396.4|1395.8|1391.8|1391.4|1397.8|1397.4|1391.8|1391.2|140045
1644844500000|2022-02-14 13:15:00|1392|1391.6|1390|1389.6|1392.8|1392.4|1388.8|1388.2|112832
1644844800000|2022-02-14 13:20:00|1389.8|1389.4|1393.2|1393|1395.2|1394.6|1389.6|1389.2|102444
1644845100000|2022-02-14 13:25:00|1393|1392.8|1394.8|1394.2|1396|1395.8|1392|1391.6|92120
1644845400000|2022-02-14 13:30:00|1394.6|1394|1390.8|1390.4|1395.2|1394.8|1390.8|1390.2|71591
1644845700000|2022-02-14 13:35:00|1391|1390.6|1393.2|1392.8|1393.4|1392.8|1390.8|1390.4|33313
1644846000000|2022-02-14 13:40:00|1393.4|1393|1391.4|1391|1395.2|1394.8|1391.2|1391|88296
1644846300000|2022-02-14 13:45:00|1391.6|1391.2|1392.6|1392.2|1395.2|1394.8|1391.6|1391.2|64648
1644846600000|2022-02-14 13:50:00|1392.4|1392.4|1396.8|1396.6|1396.8|1396.6|1392|1391.6|124625
1644846900000|2022-02-14 13:55:00|1397|1396.4|1393|1392.6|1398|1397.8|1392.8|1392.2|57122
1644847200000|2022-02-14 14:00:00|1393.2|1392.8|1392.8|1392.4|1394.6|1394|1392.2|1391.8|81779
1644847500000|2022-02-14 14:05:00|1392.6|1392.2|1396|1395.6|1396.2|1395.6|1392.4|1391.8|37698
1644847800000|2022-02-14 14:10:00|1396.2|1395.8|1397|1396.6|1398.2|1397.8|1396|1395.6|69621
1644848100000|2022-02-14 14:15:00|1397.2|1396.8|1393.2|1392.8|1397.2|1396.8|1392.4|1392.2|171418
1644848400000|2022-02-14 14:20:00|1393|1392.6|1395.8|1395.4|1396|1395.4|1392.4|1392|95233
1644848700000|2022-02-14 14:25:00|1395.6|1395.6|1395|1394.8|1397|1396.8|1394.8|1394.4|123859
1644849000000|2022-02-14 14:30:00|1394.8|1394.6|1385.6|1385.2|1396.4|1396|1381.4|1381|523467
1644849300000|2022-02-14 14:35:00|1385.8|1385.4|1384.4|1383.8|1389|1388.4|1382.4|1382|234849
1644849600000|2022-02-14 14:40:00|1384.2|1383.6|1387.6|1387.2|1392.2|1391.8|1383.6|1383.2|232726
1644849900000|2022-02-14 14:45:00|1387.4|1387|1387.8|1387.6|1388.8|1388.4|1382.4|1381.8|231341
1644850200000|2022-02-14 14:50:00|1387.6|1387.4|1391.8|1391.2|1393.6|1393.2|1386.8|1386.4|170786
1644850500000|2022-02-14 14:55:00|1392|1391.4|1386.8|1386.4|1392.2|1391.8|1385.4|1385|188322
1644850800000|2022-02-14 15:00:00|1386.6|1386.2|1383.2|1382.8|1386.6|1386.2|1379.4|1379|256168
1644851100000|2022-02-14 15:05:00|1383.4|1383|1389|1388.6|1389.6|1389.2|1382.2|1381.8|219816
1644851400000|2022-02-14 15:10:00|1388.8|1388.4|1389.6|1389.2|1394.6|1394.2|1388.6|1388.2|181037
1644851700000|2022-02-14 15:15:00|1389.8|1389|1387.8|1387.4|1390.8|1390.4|1383.6|1383.2|213911
1644852000000|2022-02-14 15:20:00|1387.6|1387.2|1387.4|1387|1389.2|1389|1384.2|1383.8|179921
1644852300000|2022-02-14 15:25:00|1387.6|1386.6|1385.4|1385|1389.2|1388.6|1383.8|1383.2|162194
1644852600000|2022-02-14 15:30:00|1385.6|1385.2|1381.6|1381.2|1386.6|1386.4|1381.4|1381|236117
1644852900000|2022-02-14 15:35:00|1381.8|1381.4|1383.6|1383.2|1384.6|1384.2|1381.2|1380.8|248640
1644853200000|2022-02-14 15:40:00|1383.4|1383|1386.2|1386|1387.4|1387.2|1383.4|1383|218111
1644853500000|2022-02-14 15:45:00|1386|1385.8|1383.6|1383.2|1386.8|1386.4|1382|1381.6|282943
1644853800000|2022-02-14 15:50:00|1383.8|1383|1383.2|1382.8|1384.2|1383.8|1379.8|1379.4|234517
1644854100000|2022-02-14 15:55:00|1383.4|1382.6|1381.4|1381|1386|1385.6|1380.2|1379.8|220521
1644854400000|2022-02-14 16:00:00|1381.6|1381.4|1385.6|1385.2|1386|1385.8|1380.4|1380|217089
1644854700000|2022-02-14 16:05:00|1385.4|1385|1383.6|1383.2|1386|1385.6|1382.6|1382.2|212263
1644855000000|2022-02-14 16:10:00|1383.8|1383.4|1383.6|1383.2|1384.6|1384.4|1382|1381.6|279916
1644855300000|2022-02-14 16:15:00|1383.8|1383.4|1387.6|1387.2|1388|1387.6|1383.2|1383|263907
1644855600000|2022-02-14 16:20:00|1387.4|1387|1387.6|1387.2|1388.8|1388.4|1386.6|1386.2|209930
1644855900000|2022-02-14 16:25:00|1387.8|1387.4|1387.6|1387|1390|1389.6|1387.4|1387|178093
1644912000000|2022-02-15 08:00:00|1382.4|1381.8|1386.6|1386|1388.4|1387.2|1378.2|1377.4|237845
1644912300000|2022-02-15 08:05:00|1387|1386.2|1398.8|1398.4|1400|1399|1379|1378.4|698611
1644912600000|2022-02-15 08:10:00|1399.4|1398.6|1384.6|1383.8|1401|1400.2|1384.6|1383.4|411943
1644912900000|2022-02-15 08:15:00|1384.4|1384|1395.6|1395|1396.8|1396|1383.4|1382.6|322039
1644913200000|2022-02-15 08:20:00|1395.4|1394.8|1399|1398.4|1400.8|1400.4|1390.8|1390.4|249827
1644913500000|2022-02-15 08:25:00|1398.8|1398.2|1404.4|1404|1405|1404.4|1394.6|1394|279958
1644913800000|2022-02-15 08:30:00|1404.2|1404.2|1410.2|1409.8|1411|1410.8|1402|1401.2|520993
1644914100000|2022-02-15 08:35:00|1410.4|1410|1408.2|1407.6|1411.6|1411|1406|1405.4|243058
1644914400000|2022-02-15 08:40:00|1408|1407.4|1403.8|1403.4|1410.6|1410.2|1403.2|1402.6|198872
1644914700000|2022-02-15 08:45:00|1403.6|1403.2|1403|1402.4|1403.8|1403.2|1399.6|1399.2|148548
1644915000000|2022-02-15 08:50:00|1402.8|1402.6|1395.2|1394.4|1404.8|1404.2|1394.6|1394|189338
1644915300000|2022-02-15 08:55:00|1394.8|1394.2|1400.4|1400|1400.8|1400.4|1393.8|1393.4|130013
1644915600000|2022-02-15 09:00:00|1400.6|1400.2|1397.2|1396.6|1402.4|1401.8|1396.8|1396.4|117103
1644915900000|2022-02-15 09:05:00|1397|1396.4|1403.6|1403.2|1404|1403.4|1395.4|1394.8|82558
1644916200000|2022-02-15 09:10:00|1403.4|1403|1405.8|1405.2|1406|1405.6|1401.6|1401.4|104997
1644916500000|2022-02-15 09:15:00|1406|1405.4|1407|1406.6|1407.2|1406.8|1404.8|1404.6|78057
1644916800000|2022-02-15 09:20:00|1406.8|1406.4|1409.4|1408.8|1409.4|1409|1405.2|1404.8|57032
1644917100000|2022-02-15 09:25:00|1409.2|1409|1408.8|1408.4|1410.8|1410.4|1406.6|1406.2|136267
1644917400000|2022-02-15 09:30:00|1409|1408.6|1408.8|1408.4|1409.8|1409.4|1406|1405.6|85029
1644917700000|2022-02-15 09:35:00|1409|1408.6|1408.6|1408.4|1410.4|1410|1407.2|1407|71309
1644918000000|2022-02-15 09:40:00|1408.8|1408.6|1407.8|1407.4|1409.2|1408.8|1405.8|1405.4|56441
1644918300000|2022-02-15 09:45:00|1407.6|1407.2|1408.6|1408.2|1410.2|1410|1406.2|1405.8|82258
1644918600000|2022-02-15 09:50:00|1408.8|1408.4|1404.6|1404|1409.2|1408.8|1404.4|1404|126503
1644918900000|2022-02-15 09:55:00|1404.4|1404.2|1409|1408.6|1409.2|1408.8|1404|1403.6|126742
1644919200000|2022-02-15 10:00:00|1409.2|1408.8|1406.6|1406|1410.2|1409.8|1405.2|1404.8|91880
1644919500000|2022-02-15 10:05:00|1406.4|1406.2|1406.8|1406.2|1409|1408.4|1405.2|1404.8|84491
1644919800000|2022-02-15 10:10:00|1407|1406.4|1404.8|1404.4|1408.2|1407.8|1404|1403.8|101286
1644920100000|2022-02-15 10:15:00|1405|1404.2|1404|1403.6|1406.2|1405.8|1402.8|1402.4|77253
1644920400000|2022-02-15 10:20:00|1403.8|1403.4|1396.6|1396.2|1405|1404.6|1395.2|1395|280074
1644920700000|2022-02-15 10:25:00|1396.8|1396.4|1401|1400.6|1401.6|1401.2|1396.2|1395.6|108277
1644921000000|2022-02-15 10:30:00|1401.2|1400.8|1401.2|1400.6|1402.6|1402.2|1399|1398.4|71581
1644921300000|2022-02-15 10:35:00|1401|1400.4|1402.6|1402.4|1404.6|1404.2|1400.8|1400.4|121117
1644921600000|2022-02-15 10:40:00|1402.8|1402.2|1403.4|1402.8|1404.4|1404|1401.6|1401.2|44802
1644921900000|2022-02-15 10:45:00|1403.2|1402.6|1401.2|1400.8|1403.4|1403|1400.8|1400.4|30401
1644922200000|2022-02-15 10:50:00|1401|1401|1401.4|1401|1402.2|1401.6|1400.4|1400.2|57482
1644922500000|2022-02-15 10:55:00|1401.6|1401.2|1402|1401.6|1402.8|1402.4|1400.6|1400.4|48962
1644922800000|2022-02-15 11:00:00|1401.8|1401.4|1403|1402.6|1404.4|1404|1401.6|1401.2|26026
1644923100000|2022-02-15 11:05:00|1402.8|1402.4|1402.8|1402.4|1404.6|1404.4|1402|1401.8|122528
1644923400000|2022-02-15 11:10:00|1402.6|1402.2|1405.8|1405.4|1406.6|1406.2|1402.4|1402.2|115034
1644923700000|2022-02-15 11:15:00|1405.6|1405.2|1404.2|1403.8|1405.8|1405.4|1403.2|1402.8|25079
1644924000000|2022-02-15 11:20:00|1404|1403.6|1403.6|1403.2|1405.4|1405|1403.4|1403.2|29557
1644924300000|2022-02-15 11:25:00|1403.4|1403|1402.6|1402.2|1403.4|1403|1401.8|1401.6|38892
1644924600000|2022-02-15 11:30:00|1402.8|1402.4|1402|1401.4|1403.8|1403.2|1401.8|1401.4|45277
1644924900000|2022-02-15 11:35:00|1402.2|1401.6|1402.8|1402.4|1403.2|1402.8|1401.2|1400.8|63975
1644925200000|2022-02-15 11:40:00|1402.6|1402.6|1404.4|1404|1405.2|1404.6|1402.6|1402.4|31221
1644925500000|2022-02-15 11:45:00|1404.6|1404.2|1404.8|1404.4|1405.6|1405.2|1403.8|1403.4|29830
1644925800000|2022-02-15 11:50:00|1404.6|1404.2|1404.2|1403.8|1405|1404.8|1403.4|1403|51006
1644926100000|2022-02-15 11:55:00|1404|1403.6|1404.2|1403.8|1405.6|1405.2|1403.8|1403.4|44298
1644926400000|2022-02-15 12:00:00|1403.4|1402.6|1399.2|1398.6|1405|1404.6|1398.6|1398|169681
1644926700000|2022-02-15 12:05:00|1399.4|1398.8|1397.8|1397.6|1400.4|1400|1395.4|1395|242434
1644927000000|2022-02-15 12:10:00|1398|1397.8|1402|1401.4|1402.2|1402|1398|1397.6|39191
1644927300000|2022-02-15 12:15:00|1402.2|1401.6|1403|1402.6|1403.4|1403|1401.2|1400.8|48951
1644927600000|2022-02-15 12:20:00|1403.2|1402.8|1403.6|1403.2|1404.4|1404|1402.4|1402|70284
1644927900000|2022-02-15 12:25:00|1403.4|1403.4|1404|1403.4|1405|1404.6|1403.2|1403|31893
1644928200000|2022-02-15 12:30:00|1403.8|1403.2|1403.2|1402.8|1404.2|1403.8|1402.2|1401.8|52447
1644928500000|2022-02-15 12:35:00|1403.4|1403|1400.6|1400.2|1403.6|1403.2|1400.2|1399.8|174887
1644928800000|2022-02-15 12:40:00|1400.8|1400.4|1400.8|1400.4|1402.2|1401.8|1399.2|1398.8|173408
1644929100000|2022-02-15 12:45:00|1400.6|1400.2|1400.2|1400|1402|1401.6|1399.2|1399|19994
1644929400000|2022-02-15 12:50:00|1400|1399.8|1401.6|1401.4|1401.6|1401.4|1399.8|1399.6|111141
1644929700000|2022-02-15 12:55:00|1401.8|1401.6|1403.2|1403|1403.2|1403|1401.8|1401.4|35600
1644930000000|2022-02-15 13:00:00|1403|1402.8|1401.8|1401.4|1403.6|1403.2|1401.6|1401.2|33169
1644930300000|2022-02-15 13:05:00|1402|1401.6|1399.2|1399|1402.6|1402.4|1398.8|1398.6|85363
1644930600000|2022-02-15 13:10:00|1399.4|1399.2|1400.2|1399.8|1400.4|1400.2|1398.6|1398.2|46200
1644930900000|2022-02-15 13:15:00|1400.4|1400|1400.2|1399.8|1400.4|1400.2|1399.2|1399|24028
1644931200000|2022-02-15 13:20:00|1400|1399.6|1398.6|1398.2|1400.6|1400.4|1397.8|1397.6|47954
1644931500000|2022-02-15 13:25:00|1398.4|1398|1396.6|1396.2|1398.6|1398.4|1396.4|1396|29794
1644931800000|2022-02-15 13:30:00|1396.8|1396|1397.6|1397|1400.2|1399.8|1395|1394.6|110597
1644932100000|2022-02-15 13:35:00|1397.4|1396.8|1397.6|1397.4|1398.6|1398.4|1396.6|1396.4|51053
1644932400000|2022-02-15 13:40:00|1397.8|1397.2|1399.6|1399.2|1400|1399.6|1397.2|1396.8|71626
1644932700000|2022-02-15 13:45:00|1399.4|1399.4|1400.6|1400.4|1401|1400.8|1398.6|1398.2|45182
1644933000000|2022-02-15 13:50:00|1400.4|1400.2|1399.2|1398.6|1400.4|1400.2|1398.4|1398|53801
1644933300000|2022-02-15 13:55:00|1399.4|1398.8|1399.2|1398.8|1400.8|1400.4|1398.6|1398.4|107919
1644933600000|2022-02-15 14:00:00|1399|1398.6|1395.4|1395.2|1399.4|1399|1395|1394.6|82669
1644933900000|2022-02-15 14:05:00|1395.6|1395.4|1396.6|1396.2|1397|1396.6|1395|1394.8|52981
1644934200000|2022-02-15 14:10:00|1396.4|1396|1396.6|1396.2|1397.4|1397|1396.2|1396|71541
1644934500000|2022-02-15 14:15:00|1396.4|1396.4|1396.6|1396.2|1397.2|1396.8|1395.6|1395.4|95383
1644934800000|2022-02-15 14:20:00|1396.4|1396|1395.6|1395.4|1396.6|1396.4|1394|1393.6|51413
1644935100000|2022-02-15 14:25:00|1395.8|1395.2|1390.8|1390.4|1397|1396.6|1390.6|1390.2|263071
1644935400000|2022-02-15 14:30:00|1391|1390.6|1396.8|1396.2|1397.2|1396.8|1389.8|1389.2|274399
1644935700000|2022-02-15 14:35:00|1396.6|1396.4|1399.2|1398.8|1400.6|1400.2|1396.6|1396.4|164764
1644936000000|2022-02-15 14:40:00|1399|1398.6|1400.2|1399.8|1401.8|1401.4|1398.4|1398.2|138380
1644936300000|2022-02-15 14:45:00|1400.4|1400|1401|1400.8|1402.6|1402.2|1399.4|1399|144080
1644936600000|2022-02-15 14:50:00|1400.8|1400.6|1398.6|1398.2|1402.4|1402|1395|1394.6|161314
1644936900000|2022-02-15 14:55:00|1398.8|1398|1395.4|1395|1398.8|1398.2|1394|1393.6|127868
1644937200000|2022-02-15 15:00:00|1395.6|1395.2|1393.6|1393|1395.8|1395.4|1391|1390.6|253828
1644937500000|2022-02-15 15:05:00|1393.8|1393.2|1396.6|1396.2|1396.8|1396.4|1392.4|1391.8|123129
1644937800000|2022-02-15 15:10:00|1396.4|1396|1394.8|1394.4|1397.6|1397.2|1394.2|1393.6|163118
1644938100000|2022-02-15 15:15:00|1395|1394.2|1396.8|1396.4|1397.4|1397|1394.4|1394.2|131676
1644938400000|2022-02-15 15:20:00|1396.6|1396.2|1400.8|1400.4|1400.8|1400.6|1395|1394.6|80521
1644938700000|2022-02-15 15:25:00|1400.6|1400.2|1401.8|1401.4|1402|1401.6|1397.6|1397.2|76346
1644939000000|2022-02-15 15:30:00|1402|1401.6|1402|1401.4|1402.8|1402.6|1400.4|1400.2|88144
1644939300000|2022-02-15 15:35:00|1401.8|1401.6|1403|1402.8|1403.4|1403|1400.6|1400.2|98805
1644939600000|2022-02-15 15:40:00|1402.8|1402.6|1401.6|1401.4|1403|1402.8|1400.6|1400.2|93136
1644939900000|2022-02-15 15:45:00|1401.8|1401.6|1401.8|1401.6|1403|1402.6|1401.2|1400.8|62360
1644940200000|2022-02-15 15:50:00|1401.6|1401.4|1403|1402.6|1403.4|1403.2|1401.6|1401.2|62005
1644940500000|2022-02-15 15:55:00|1402.8|1402.4|1402.2|1401.8|1403.4|1403|1401|1400.8|153165
1644940800000|2022-02-15 16:00:00|1402.4|1402|1402.4|1402|1402.8|1402.4|1400|1399.8|111247
1644941100000|2022-02-15 16:05:00|1402.6|1402.2|1401|1400.6|1403.2|1402.8|1400.8|1400.4|61821
1644941400000|2022-02-15 16:10:00|1400.8|1400.4|1398.2|1397.8|1401|1400.4|1396.2|1395.8|229989
1644941700000|2022-02-15 16:15:00|1398.4|1397.6|1399.4|1399.2|1400.2|1399.8|1398|1397.6|127298
1644942000000|2022-02-15 16:20:00|1399.6|1399.4|1400|1399.8|1401.8|1401.4|1399.4|1399.2|78358
1644942300000|2022-02-15 16:25:00|1400.2|1400|1399.2|1398.8|1401.6|1401.2|1398.6|1398.2|118835
1644998400000|2022-02-16 08:00:00|1407.4|1406.2|1408.2|1407.6|1415.8|1415|1405.6|1405|177420
1644998700000|2022-02-16 08:05:00|1407.8|1407.2|1404.4|1403.6|1410|1409.4|1404|1403.4|90710
1644999000000|2022-02-16 08:10:00|1404|1403.4|1402.8|1402.4|1407|1406.6|1400|1399.4|204822
1644999300000|2022-02-16 08:15:00|1403|1402.2|1404|1403.6|1405.4|1405|1402.2|1401.8|80873
1644999600000|2022-02-16 08:20:00|1404.2|1403.8|1404.4|1404|1405.2|1404.6|1402|1401.6|100667
1644999900000|2022-02-16 08:25:00|1404.6|1404.2|1405.2|1404.8|1407.8|1407.4|1403.6|1403.2|117146
1645000200000|2022-02-16 08:30:00|1405.4|1405|1402|1401.6|1405.4|1405|1401.8|1401.2|102428
1645000500000|2022-02-16 08:35:00|1401.8|1401.4|1408.4|1408|1409|1408.6|1401.8|1401.4|108137
1645000800000|2022-02-16 08:40:00|1408.2|1407.8|1404.2|1403.8|1408.8|1408.4|1404|1403.8|159201
1645001100000|2022-02-16 08:45:00|1404|1404|1406.4|1406.2|1406.4|1406.2|1403.6|1403.4|83225
1645001400000|2022-02-16 08:50:00|1406.6|1406.4|1405|1404.6|1407.4|1407.2|1404.2|1403.8|71413
1645001700000|2022-02-16 08:55:00|1405.2|1404.8|1403.4|1403|1406.4|1406.2|1403.2|1403|87317
1645002000000|2022-02-16 09:00:00|1403.6|1403.2|1403.6|1403.2|1405.6|1405.2|1401.4|1401|146015
1645002300000|2022-02-16 09:05:00|1403.4|1403|1395.6|1395.2|1403.4|1403.2|1394|1393.6|196086
1645002600000|2022-02-16 09:10:00|1395.4|1395|1395|1394.6|1395.8|1395.4|1392.2|1391.6|156973
1645002900000|2022-02-16 09:15:00|1394.8|1394.4|1398.4|1398|1398.6|1398.2|1394.6|1394.4|79504
1645003200000|2022-02-16 09:20:00|1398.2|1397.8|1399.2|1398.8|1400|1399.8|1397.4|1397|170568
1645003500000|2022-02-16 09:25:00|1399|1398.6|1397.8|1397.4|1400.6|1400.4|1397.6|1397.2|150948
1645003800000|2022-02-16 09:30:00|1398|1397.6|1398.2|1397.8|1400.6|1400.2|1398|1397.6|136270
1645004100000|2022-02-16 09:35:00|1398|1397.6|1400.4|1400|1402|1401.6|1396.4|1396|72319
1645004400000|2022-02-16 09:40:00|1400.2|1399.8|1399|1398.6|1401.4|1401.2|1398|1397.6|67048
1645004700000|2022-02-16 09:45:00|1399.2|1398.8|1394|1393.6|1399.6|1399.2|1393.4|1393.2|71533
1645005000000|2022-02-16 09:50:00|1394.2|1393.8|1394.2|1393.8|1396|1395.6|1392.4|1392|116646
1645005300000|2022-02-16 09:55:00|1394|1393.6|1391.2|1390.8|1394|1393.6|1389.8|1389.4|277444
1645005600000|2022-02-16 10:00:00|1391|1390.6|1391.2|1390.8|1391.4|1391.2|1389.4|1389|178211
1645005900000|2022-02-16 10:05:00|1391|1390.6|1390.4|1390|1391.6|1391.2|1388.6|1388.2|61671
1645006200000|2022-02-16 10:10:00|1390.6|1389.8|1392.6|1392.2|1392.8|1392.4|1389.2|1388.8|82745
1645006500000|2022-02-16 10:15:00|1392.4|1392|1390.8|1390.4|1393|1392.6|1390.4|1390|105349
1645006800000|2022-02-16 10:20:00|1390.6|1390.2|1388.6|1388.2|1391|1390.8|1388.2|1387.8|138523
1645007100000|2022-02-16 10:25:00|1388.4|1388|1388.6|1388.2|1389.2|1388.8|1386.8|1386.6|89135
1645007400000|2022-02-16 10:30:00|1388.4|1388|1386.4|1386|1389.4|1389|1386|1385.6|73388
1645007700000|2022-02-16 10:35:00|1386.2|1385.8|1385.4|1385|1387|1386.6|1385|1384.6|92024
1645008000000|2022-02-16 10:40:00|1385.6|1385.2|1388.6|1388.4|1388.8|1388.4|1385.4|1385|44634
1645008300000|2022-02-16 10:45:00|1388.4|1388.2|1388.2|1387.8|1388.6|1388.4|1387|1386.6|24546
1645008600000|2022-02-16 10:50:00|1388|1387.6|1388.4|1388.2|1389.2|1388.8|1387.6|1387.2|27491
1645008900000|2022-02-16 10:55:00|1388.2|1388|1387.6|1387.4|1389|1388.8|1387.2|1387|50954
1645009200000|2022-02-16 11:00:00|1387.4|1387.2|1387|1386.6|1387.8|1387.4|1386.2|1385.8|92819
1645009500000|2022-02-16 11:05:00|1386.8|1386.4|1386.4|1386.2|1387.4|1387.2|1385.4|1385.2|71768
1645009800000|2022-02-16 11:10:00|1386.2|1386|1383|1382.6|1386.2|1386|1382.2|1382|81792
1645010100000|2022-02-16 11:15:00|1383.2|1382.8|1384|1383.6|1385.2|1385|1383.2|1382.6|42956
1645010400000|2022-02-16 11:20:00|1383.8|1383.4|1384.4|1384|1384.8|1384.6|1383.4|1383|25392
1645010700000|2022-02-16 11:25:00|1384.6|1384.2|1384.4|1384|1385|1384.8|1383.8|1383.4|49924
1645011000000|2022-02-16 11:30:00|1384.2|1383.8|1385.8|1385.4|1386.4|1386.2|1382.4|1382.2|111115
1645011300000|2022-02-16 11:35:00|1385.6|1385.6|1388.2|1387.8|1388.2|1387.8|1385.6|1385.4|87004
1645011600000|2022-02-16 11:40:00|1388|1388|1388.6|1388.2|1388.8|1388.6|1387.4|1387|70458
1645011900000|2022-02-16 11:45:00|1388.4|1388|1388.8|1388.4|1389.4|1389|1388|1387.8|44043
1645012200000|2022-02-16 11:50:00|1388.6|1388.6|1389|1388.6|1390|1389.8|1387.8|1387.4|38736
1645012500000|2022-02-16 11:55:00|1389.2|1388.8|1388.2|1387.8|1390.6|1390.2|1388|1387.8|43282
1645012800000|2022-02-16 12:00:00|1388|1387.6|1388|1387.6|1389.2|1389|1387.2|1386.8|55050
1645013100000|2022-02-16 12:05:00|1387.8|1387.8|1383.8|1383.4|1388.2|1387.8|1383.6|1383.4|85341
1645013400000|2022-02-16 12:10:00|1383.6|1383.2|1384.6|1384.4|1385.2|1384.8|1382.4|1382|60970
1645013700000|2022-02-16 12:15:00|1384.8|1384.6|1384.8|1384.6|1385.2|1384.8|1383.4|1383.2|28323
1645014000000|2022-02-16 12:20:00|1385|1384.4|1383.2|1382.8|1385.6|1385.2|1380.8|1380.4|144190
1645014300000|2022-02-16 12:25:00|1383|1382.6|1383.6|1383|1385.6|1385.2|1381.4|1381|70847
1645014600000|2022-02-16 12:30:00|1383.4|1382.8|1384.4|1384|1385.4|1385|1383|1382.6|78671
1645014900000|2022-02-16 12:35:00|1384.2|1383.8|1381.2|1380.8|1384.4|1384|1381|1380.6|286211
1645015200000|2022-02-16 12:40:00|1381|1380.6|1380.4|1380|1381.8|1381.6|1379.8|1379.4|102699
1645015500000|2022-02-16 12:45:00|1380.2|1379.8|1379.8|1379.4|1381.2|1380.8|1379.2|1379|64173
1645015800000|2022-02-16 12:50:00|1379.6|1379.2|1379.4|1379.2|1380.2|1380|1378.6|1378.2|47216
1645016100000|2022-02-16 12:55:00|1379.2|1379|1378.8|1378.6|1379.6|1379.4|1377.8|1377.6|70243
1645016400000|2022-02-16 13:00:00|1379|1378.4|1378|1377.8|1379|1378.8|1377.6|1377.2|109799
1645016700000|2022-02-16 13:05:00|1378.2|1378|1374.8|1374.6|1378.4|1378.2|1374.6|1374.2|97758
1645017000000|2022-02-16 13:10:00|1375|1374.8|1377.6|1377.2|1378|1377.6|1374.2|1374|138286
1645017300000|2022-02-16 13:15:00|1377.4|1377|1380.6|1380.4|1381|1380.6|1377.4|1377|172150
1645017600000|2022-02-16 13:20:00|1380.4|1380.2|1378.2|1377.8|1381|1380.8|1377.6|1377.2|56953
1645017900000|2022-02-16 13:25:00|1378|1377.6|1375|1374.8|1378|1377.8|1374.8|1374.4|33214
1645018200000|2022-02-16 13:30:00|1375.2|1375|1382|1381.6|1385|1384.4|1375|1374.6|174729
1645018500000|2022-02-16 13:35:00|1381.8|1381.8|1381.6|1381.4|1383.6|1383.2|1380.8|1380.6|59602
1645018800000|2022-02-16 13:40:00|1381.4|1381.2|1380|1379.6|1381.8|1381.6|1379.8|1379.6|105794
1645019100000|2022-02-16 13:45:00|1379.8|1379.4|1375.6|1375.4|1379.8|1379.4|1375.6|1375.2|159196
1645019400000|2022-02-16 13:50:00|1375.4|1375.2|1377|1376.6|1378.8|1378.4|1374.2|1374|93824
1645019700000|2022-02-16 13:55:00|1377.2|1376.8|1379.2|1379|1380.4|1380|1377|1376.6|141019
1645020000000|2022-02-16 14:00:00|1379.4|1378.8|1377.6|1377.2|1379.4|1379.2|1376.8|1376.4|117640
1645020300000|2022-02-16 14:05:00|1377.8|1377.4|1375.2|1374.8|1377.8|1377.4|1373.4|1373|92370
1645020600000|2022-02-16 14:10:00|1375|1374.6|1374.8|1374.4|1376.2|1375.8|1374|1373.6|93903
1645020900000|2022-02-16 14:15:00|1374.6|1374.2|1375.8|1375.4|1377|1376.8|1374.4|1374|112884
1645021200000|2022-02-16 14:20:00|1376|1375.6|1377.2|1376.8|1378|1377.6|1376|1375.6|42267
1645021500000|2022-02-16 14:25:00|1377|1376.6|1380|1379.8|1380|1379.8|1376.4|1376|95624
1645021800000|2022-02-16 14:30:00|1379.8|1379.6|1392.6|1392.2|1394.2|1393.6|1379|1378.8|398402
1645022100000|2022-02-16 14:35:00|1392.4|1392|1390|1389.4|1394.2|1393.6|1387.6|1387|197496
1645022400000|2022-02-16 14:40:00|1389.8|1389.6|1391|1390.6|1393.2|1393|1389.6|1389.2|197877
1645022700000|2022-02-16 14:45:00|1391.2|1390.8|1391.6|1391.2|1396.2|1396|1391|1390.6|331562
1645023000000|2022-02-16 14:50:00|1391.8|1391|1388.4|1387.8|1392|1391.6|1386.2|1385.8|181591
1645023300000|2022-02-16 14:55:00|1388.2|1388|1389.4|1389|1391|1390.8|1386.8|1386.4|103972
1645023600000|2022-02-16 15:00:00|1389.2|1388.8|1389|1388.6|1391.6|1391.2|1386.2|1385.8|103473
1645023900000|2022-02-16 15:05:00|1389.2|1388.8|1388.4|1388|1391.4|1391|1387.8|1387.6|89380
1645024200000|2022-02-16 15:10:00|1388.2|1387.8|1391.6|1391.2|1393|1392.8|1387.8|1387.4|112344
1645024500000|2022-02-16 15:15:00|1391.8|1391.4|1389.8|1389.4|1391.8|1391.4|1389.2|1388.8|76474
1645024800000|2022-02-16 15:20:00|1389.6|1389.2|1391.4|1391|1391.6|1391.4|1389.4|1389|72516
1645025100000|2022-02-16 15:25:00|1391.6|1391.2|1396.4|1395.8|1397.2|1396.8|1391.6|1391|294695
1645025400000|2022-02-16 15:30:00|1396.2|1395.6|1396.6|1396.2|1397|1396.6|1394.6|1394.2|61630
1645025700000|2022-02-16 15:35:00|1396.8|1396.4|1396.4|1396|1397.6|1397.2|1395.8|1395.4|62953
1645026000000|2022-02-16 15:40:00|1396.2|1395.8|1394.4|1394|1396.4|1396|1392.6|1392.2|114964
1645026300000|2022-02-16 15:45:00|1394.2|1393.8|1392.4|1392|1394.2|1393.8|1391.8|1391.4|81119
1645026600000|2022-02-16 15:50:00|1392.2|1391.8|1392.6|1392.2|1394.2|1394|1391.6|1391.4|104644
1645026900000|2022-02-16 15:55:00|1392.4|1392.4|1392.4|1392.2|1393.2|1393|1391.2|1390.8|61952
1645027200000|2022-02-16 16:00:00|1392.6|1392.4|1395|1394.6|1395|1394.8|1391.8|1391.6|84949
1645027500000|2022-02-16 16:05:00|1394.8|1394.4|1395|1394.6|1395.6|1395.2|1393.2|1393|131828
1645027800000|2022-02-16 16:10:00|1394.8|1394.4|1395.6|1395.4|1395.8|1395.4|1393.6|1393.4|104382
1645028100000|2022-02-16 16:15:00|1395.8|1395.6|1393.8|1393.4|1396.6|1396.2|1393.6|1393.4|135383
1645028400000|2022-02-16 16:20:00|1393.6|1393.2|1392|1391.6|1394|1393.8|1391.8|1391.6|110574
1645028700000|2022-02-16 16:25:00|1391.8|1391.4|1390.4|1390.2|1393|1392.6|1390.2|1390|131590
1645084800000|2022-02-17 08:00:00|1394.8|1392|1391.6|1391.2|1395.8|1394.6|1385.4|1385|295155
1645085100000|2022-02-17 08:05:00|1391.4|1391|1381.2|1380.6|1393|1392.6|1380|1379.2|255637
1645085400000|2022-02-17 08:10:00|1381|1380.4|1381.2|1380.8|1383.8|1383.2|1379.2|1378.6|111893
1645085700000|2022-02-17 08:15:00|1381.6|1381|1385.4|1384.8|1386.6|1385.8|1381|1380.6|114881
1645086000000|2022-02-17 08:20:00|1385.2|1384.6|1385.8|1385.4|1389.8|1388.8|1385.2|1384.6|57146
1645086300000|2022-02-17 08:25:00|1386|1385.6|1379|1378.6|1387|1386.4|1376.2|1375.6|171368
1645086600000|2022-02-17 08:30:00|1379.2|1378.8|1379.4|1378.8|1385.4|1384.8|1378.6|1378|69309
1645086900000|2022-02-17 08:35:00|1379.2|1379|1382.4|1381.8|1384.8|1384|1377.8|1377.2|83148
1645087200000|2022-02-17 08:40:00|1382.6|1381.6|1383.4|1383|1385.2|1384.8|1382|1381.6|63362
1645087500000|2022-02-17 08:45:00|1383.6|1383.2|1385.8|1385.4|1386.8|1386.4|1382.8|1382.4|116225
1645087800000|2022-02-17 08:50:00|1385.6|1385.2|1384.8|1384.4|1388.8|1388.6|1382.6|1382.2|94011
1645088100000|2022-02-17 08:55:00|1385|1384.6|1385.8|1385.4|1386.4|1386.2|1383.4|1383|55937
1645088400000|2022-02-17 09:00:00|1385.6|1385.6|1385.6|1385|1390.6|1390|1385.6|1385|184342
1645088700000|2022-02-17 09:05:00|1385.8|1385.2|1385.8|1385.4|1387.4|1387.2|1385.2|1385|65190
1645089000000|2022-02-17 09:10:00|1386|1385.6|1384.2|1383.8|1387.2|1386.8|1384|1383.6|94260
1645089300000|2022-02-17 09:15:00|1384.4|1384|1383.2|1382.8|1385.4|1385|1382.8|1382.4|139503
1645089600000|2022-02-17 09:20:00|1383.4|1383|1383.8|1383.4|1384.6|1384|1381.8|1381.4|68468
1645089900000|2022-02-17 09:25:00|1383.6|1383.2|1385.4|1385.2|1386|1385.8|1383.2|1382.8|69798
1645090200000|2022-02-17 09:30:00|1385.6|1385.4|1386|1385.8|1387.8|1387.6|1385|1384.6|417891
1645090500000|2022-02-17 09:35:00|1386.2|1386|1384|1383.6|1387.6|1387.2|1384|1383.6|104760
1645090800000|2022-02-17 09:40:00|1384.2|1383.8|1383.6|1383.2|1386|1385.6|1382.8|1382.4|96254
1645091100000|2022-02-17 09:45:00|1383.4|1383|1381.6|1381.2|1384|1383.6|1378.6|1378.2|150078
1645091400000|2022-02-17 09:50:00|1381.4|1381.4|1378.4|1378.2|1382.4|1382|1378.2|1378|96384
1645091700000|2022-02-17 09:55:00|1378.6|1378.4|1378|1377.6|1380.2|1379.8|1377.6|1377.2|90116
1645092000000|2022-02-17 10:00:00|1377.8|1377.8|1377.2|1376.8|1378.6|1378.2|1376.8|1376.4|103535
1645092300000|2022-02-17 10:05:00|1377|1376.6|1376.2|1375.8|1378|1377.6|1374.2|1373.6|94498
1645092600000|2022-02-17 10:10:00|1376|1375.6|1380|1379.6|1380.4|1380|1376|1375.6|67509
1645092900000|2022-02-17 10:15:00|1379.8|1379.4|1379.4|1379|1380.6|1380.2|1378.2|1377.8|55549
1645093200000|2022-02-17 10:20:00|1379.6|1379.2|1377.8|1377.6|1380.2|1379.8|1377.8|1377.4|25383
1645093500000|2022-02-17 10:25:00|1378|1377.8|1379.6|1379.2|1379.8|1379.2|1377.6|1377.4|55224
1645093800000|2022-02-17 10:30:00|1379.8|1379.4|1381.6|1381.4|1381.8|1381.6|1379.8|1379.4|37388
1645094100000|2022-02-17 10:35:00|1381.8|1381.2|1382.8|1382.4|1383.2|1382.8|1380.8|1380.4|21439
1645094400000|2022-02-17 10:40:00|1383|1382.6|1384|1383.6|1384.6|1384.2|1382.8|1382.4|20731
1645094700000|2022-02-17 10:45:00|1383.8|1383.4|1382.6|1382|1383.8|1383.6|1382|1381.8|50429
1645095000000|2022-02-17 10:50:00|1382.4|1382.2|1383.8|1383.4|1384.6|1384.2|1382.4|1382|144623
1645095300000|2022-02-17 10:55:00|1383.6|1383.2|1380.2|1380|1383.8|1383.2|1380.2|1379.8|22187
1645095600000|2022-02-17 11:00:00|1380.4|1380.2|1379|1378.8|1380.8|1380.4|1377.2|1376.8|86444
1645095900000|2022-02-17 11:05:00|1379.2|1378.6|1378.2|1378|1379.2|1378.6|1377.4|1377|79533
1645096200000|2022-02-17 11:10:00|1378.4|1378.2|1378.2|1377.8|1379.2|1379|1377.6|1377.4|69552
1645096500000|2022-02-17 11:15:00|1378|1378|1378.6|1378.2|1379|1378.6|1377.2|1377|73554
1645096800000|2022-02-17 11:20:00|1378.8|1378.4|1378.6|1378.2|1380|1379.6|1378.2|1377.8|24356
1645097100000|2022-02-17 11:25:00|1378.4|1378.4|1378|1377.8|1379|1378.6|1377|1376.8|54739
1645097400000|2022-02-17 11:30:00|1378.2|1377.6|1377.8|1377.4|1378.4|1378.2|1377.2|1377|86987
1645097700000|2022-02-17 11:35:00|1377.6|1377.2|1377.2|1377|1378.2|1377.8|1376.8|1376.6|48210
1645098000000|2022-02-17 11:40:00|1377.4|1376.8|1378.6|1378.2|1379.2|1378.8|1377.4|1376.8|21164
1645098300000|2022-02-17 11:45:00|1378.4|1378.4|1378.8|1378.6|1380|1379.6|1378.4|1378|10006
1645098600000|2022-02-17 11:50:00|1379|1378.4|1378.2|1377.8|1379.4|1379|1378|1377.6|35230
1645098900000|2022-02-17 11:55:00|1378|1377.6|1378.4|1378|1379.4|1379.2|1377.6|1377.4|191026
1645099200000|2022-02-17 12:00:00|1378.6|1378.2|1379.4|1379|1381.8|1381.4|1378.6|1378.2|28228
1645099500000|2022-02-17 12:05:00|1379.6|1379.2|1379|1378.6|1380.8|1380.4|1378.6|1378.2|38989
1645099800000|2022-02-17 12:10:00|1379.2|1378.8|1378.2|1378|1379.6|1379.2|1377.8|1377.6|13447
1645100100000|2022-02-17 12:15:00|1378|1377.8|1378|1377.6|1378.8|1378.6|1378|1377.6|24794
1645100400000|2022-02-17 12:20:00|1377.8|1377.8|1378|1377.6|1378.4|1378.2|1377.2|1377|54630
1645100700000|2022-02-17 12:25:00|1377.8|1377.8|1380.4|1380|1380.8|1380.4|1377.8|1377.6|11336
1645101000000|2022-02-17 12:30:00|1380.6|1380.2|1383.8|1383.4|1383.8|1383.4|1380|1379.6|59459
1645101300000|2022-02-17 12:35:00|1384|1383.6|1381|1380.6|1384|1383.6|1380.6|1380.2|15264
1645101600000|2022-02-17 12:40:00|1381.2|1380.8|1382|1381.6|1382.2|1381.8|1380.6|1380.2|19414
1645101900000|2022-02-17 12:45:00|1382.2|1381.8|1381|1380.6|1382.6|1382.2|1380.8|1380.6|14379
1645102200000|2022-02-17 12:50:00|1380.8|1380.4|1382.6|1382.2|1382.6|1382.4|1380.8|1380.4|21939
1645102500000|2022-02-17 12:55:00|1382.4|1382.4|1382.6|1382.2|1383|1382.6|1381.8|1381.4|24294
1645102800000|2022-02-17 13:00:00|1382.8|1382.4|1386.4|1386.2|1386.6|1386.2|1382.8|1382.4|164816
1645103100000|2022-02-17 13:05:00|1386.6|1386|1381.4|1381|1386.6|1386|1379.8|1379.4|191912
1645103400000|2022-02-17 13:10:00|1381.6|1381.2|1378.2|1377.6|1381.8|1381.6|1377.8|1377.2|57512
1645103700000|2022-02-17 13:15:00|1378.4|1377.8|1377.2|1377|1378.4|1378|1376.2|1376|97315
1645104000000|2022-02-17 13:20:00|1377.4|1377.2|1377|1376.6|1378.6|1378.2|1375.8|1375.6|58742
1645104300000|2022-02-17 13:25:00|1377.2|1376.8|1372.4|1371.8|1377.6|1377.2|1370.6|1370.4|213446
1645104600000|2022-02-17 13:30:00|1372.2|1372|1371|1370.4|1373.8|1373.4|1370.4|1370|91344
1645104900000|2022-02-17 13:35:00|1370.8|1370.6|1374.8|1374.4|1375|1374.6|1370.6|1370.2|120159
1645105200000|2022-02-17 13:40:00|1374.6|1374.2|1369.2|1368.8|1376.6|1376.2|1368.6|1368.2|305949
1645105500000|2022-02-17 13:45:00|1369|1369|1368.4|1367.8|1373|1372.6|1367.8|1367.4|183703
1645105800000|2022-02-17 13:50:00|1368.2|1368|1368|1367.6|1370.4|1370|1366.6|1366.2|132663
1645106100000|2022-02-17 13:55:00|1367.8|1367.4|1367.6|1367.2|1369.8|1369.4|1367.6|1367.2|144967
1645106400000|2022-02-17 14:00:00|1367.8|1367.4|1372|1371.4|1373.8|1373.6|1367.8|1367.2|167087
1645106700000|2022-02-17 14:05:00|1371.8|1371.2|1372.6|1372.2|1373.8|1373.2|1371.4|1371|48443
1645107000000|2022-02-17 14:10:00|1372.8|1372.4|1374.4|1374|1381.4|1380.8|1372.6|1372.2|256113
1645107300000|2022-02-17 14:15:00|1374.6|1374.2|1372.4|1372|1376.6|1376.2|1372|1371.4|66697
1645107600000|2022-02-17 14:20:00|1372.2|1371.8|1373.2|1372.6|1374.4|1374|1371.8|1371.4|51164
1645107900000|2022-02-17 14:25:00|1373.4|1372.8|1372.6|1372.2|1374.6|1374.2|1372.4|1372|46792
1645108200000|2022-02-17 14:30:00|1372.8|1372.4|1374.8|1374.4|1375.6|1375.2|1371.2|1371|212199
1645108500000|2022-02-17 14:35:00|1375|1374.6|1375.2|1374.8|1376.2|1375.8|1372|1371.6|80071
1645108800000|2022-02-17 14:40:00|1375.4|1375|1375.4|1375|1377|1376.6|1371.8|1371.4|263047
1645109100000|2022-02-17 14:45:00|1375.6|1375.2|1372.2|1371.8|1377|1376.6|1371|1370.8|292943
1645109400000|2022-02-17 14:50:00|1372.4|1372|1367.4|1366.8|1372.6|1372.2|1366.8|1366.2|57863
1645109700000|2022-02-17 14:55:00|1367.2|1366.6|1363|1362.6|1367.2|1367|1361.6|1361.4|271251
1645110000000|2022-02-17 15:00:00|1363.2|1362.8|1361.4|1361|1364.2|1363.6|1361|1360.6|290586
1645110300000|2022-02-17 15:05:00|1361.6|1361.2|1364.6|1364.2|1366.4|1366|1361.4|1361.2|278841
1645110600000|2022-02-17 15:10:00|1363.8|1363.4|1367|1366.6|1367.4|1366.8|1362.2|1361.8|127738
1645110900000|2022-02-17 15:15:00|1366.8|1366.4|1365.8|1365.4|1367.8|1367.4|1365.4|1365|151347
1645111200000|2022-02-17 15:20:00|1365.6|1365.2|1364|1363.6|1365.8|1365.6|1363.2|1362.8|141626
1645111500000|2022-02-17 15:25:00|1363.8|1363.4|1363|1362.6|1363.8|1363.4|1360.8|1360.4|175471
1645111800000|2022-02-17 15:30:00|1362.8|1362.4|1364.8|1364.4|1367.4|1367|1362.6|1362.2|103983
1645112100000|2022-02-17 15:35:00|1364.6|1364.2|1364|1363.6|1366.8|1366.6|1363.2|1362.8|87931
1645112400000|2022-02-17 15:40:00|1363.8|1363.4|1364.8|1364.4|1364.8|1364.4|1362.4|1362|64368
1645112700000|2022-02-17 15:45:00|1364.6|1364.2|1363.8|1363.4|1364.6|1364.2|1362|1361.8|63708
1645113000000|2022-02-17 15:50:00|1364|1363.6|1365.6|1365.2|1366.6|1366.2|1362.8|1362.4|144832
1645113300000|2022-02-17 15:55:00|1365.4|1365.4|1367.6|1367.2|1368.8|1368.6|1365.4|1365|103031
1645113600000|2022-02-17 16:00:00|1367.4|1367|1366|1365.6|1367.6|1367.4|1365.8|1365.6|75964
1645113900000|2022-02-17 16:05:00|1366.2|1365.8|1369|1368.6|1369.2|1368.8|1366|1365.8|80835
1645114200000|2022-02-17 16:10:00|1369.2|1368.8|1370.4|1370|1370.4|1370.2|1367.2|1366.8|115349
1645114500000|2022-02-17 16:15:00|1370.2|1369.8|1370.8|1370.4|1371.4|1371.2|1368.2|1367.8|120543
1645114800000|2022-02-17 16:20:00|1370.6|1370.2|1368.4|1368|1371|1370.6|1367.6|1367.2|111906
1645115100000|2022-02-17 16:25:00|1368.2|1367.8|1369.2|1368.8|1369.6|1369.4|1368|1367.8|88944
1645171200000|2022-02-18 08:00:00|1369.8|1368.8|1373.6|1373|1377|1376.4|1368.6|1367.4|259649
1645171500000|2022-02-18 08:05:00|1373.4|1372.8|1370.4|1369.6|1378|1377.2|1370.2|1369.4|174111
1645171800000|2022-02-18 08:10:00|1370|1369.8|1368.6|1368.2|1370.6|1370|1366.4|1366|73648
1645172100000|2022-02-18 08:15:00|1368.4|1368|1371|1370.6|1375.8|1375.2|1368|1367.2|44656
1645172400000|2022-02-18 08:20:00|1371.2|1370.2|1364.4|1363.8|1371.8|1371.2|1363.8|1363.2|184926
1645172700000|2022-02-18 08:25:00|1364.2|1363.6|1363.4|1362.8|1364.8|1364.2|1359|1358.6|236498
1645173000000|2022-02-18 08:30:00|1363.2|1362.6|1360.8|1360.6|1365.6|1365|1360.6|1360.2|81659
1645173300000|2022-02-18 08:35:00|1360.6|1360.4|1361.8|1361.2|1362.2|1361.8|1359.6|1359|62978
1645173600000|2022-02-18 08:40:00|1361.6|1361.4|1360.6|1360.2|1363.6|1363.4|1359.2|1359|83046
1645173900000|2022-02-18 08:45:00|1360.4|1360|1362.2|1361.8|1363.6|1363|1360|1359.4|150183
1645174200000|2022-02-18 08:50:00|1362|1361.6|1361.4|1360.8|1363.4|1363|1360.4|1360.2|191222
1645174500000|2022-02-18 08:55:00|1361.6|1361|1359.6|1359|1362|1361.4|1357.8|1357.4|255991
1645174800000|2022-02-18 09:00:00|1359.4|1358.8|1359.8|1359.2|1360|1359.8|1356.6|1356|84100
1645175100000|2022-02-18 09:05:00|1359.6|1359|1357.4|1357|1360.4|1360.2|1357|1356.6|67617
1645175400000|2022-02-18 09:10:00|1357.2|1356.8|1358|1357.6|1358.2|1357.8|1355.8|1355.6|398263
1645175700000|2022-02-18 09:15:00|1358.2|1357.8|1353.6|1353.2|1358.4|1358|1351.2|1351|229216
1645176000000|2022-02-18 09:20:00|1353.4|1353|1354.2|1353.8|1356.8|1356.4|1352.4|1352.2|53761
1645176300000|2022-02-18 09:25:00|1354|1354|1354|1353.8|1355.6|1355.2|1352.4|1352|49449
1645176600000|2022-02-18 09:30:00|1354.2|1354|1353.4|1353|1355.8|1355.4|1350.8|1350.4|102523
1645176900000|2022-02-18 09:35:00|1353.6|1353.2|1354|1353.4|1355.4|1355|1352.8|1352.2|43361
1645177200000|2022-02-18 09:40:00|1354.2|1353.6|1355.6|1355.4|1356.6|1356.2|1353|1352.6|92286
1645177500000|2022-02-18 09:45:00|1355.4|1355.2|1358.2|1357.8|1358.6|1358.4|1354.2|1353.8|79828
1645177800000|2022-02-18 09:50:00|1358.4|1358|1359|1358.6|1359.4|1359|1356.6|1356.2|51013
1645178100000|2022-02-18 09:55:00|1359.2|1358.8|1359.4|1359.2|1361.2|1360.8|1358.6|1358.4|35719
1645178400000|2022-02-18 10:00:00|1359.6|1359|1363.4|1363|1364|1363.6|1359.4|1359|70200
1645178700000|2022-02-18 10:05:00|1363.6|1363.2|1360.8|1360.4|1364|1363.6|1359.6|1359.2|20268
1645179000000|2022-02-18 10:10:00|1361|1360.6|1360.8|1360.4|1361.6|1361|1357.8|1357.4|70419
1645179300000|2022-02-18 10:15:00|1361|1360.6|1361.8|1361.4|1363.2|1362.8|1360.6|1360.2|20122
1645179600000|2022-02-18 10:20:00|1361.6|1361.2|1359.8|1359.6|1361.8|1361.4|1359.4|1359|30370
1645179900000|2022-02-18 10:25:00|1359.6|1359.4|1358.6|1358.2|1361.2|1360.8|1358.6|1358.2|47986
1645180200000|2022-02-18 10:30:00|1358.4|1358|1358.6|1358.2|1358.8|1358.4|1357|1356.6|82296
1645180500000|2022-02-18 10:35:00|1358.4|1358|1359.6|1359.2|1359.8|1359.4|1357.6|1357.2|27404
1645180800000|2022-02-18 10:40:00|1359.4|1359|1359.2|1359|1359.6|1359.4|1358.2|1357.8|10384
1645181100000|2022-02-18 10:45:00|1359.4|1359.2|1360.4|1360|1361.6|1361.4|1359|1358.6|37163
1645181400000|2022-02-18 10:50:00|1360.2|1360.2|1358.8|1358.4|1360.6|1360.2|1356.2|1356|169339
1645181700000|2022-02-18 10:55:00|1358.6|1358.2|1356.8|1356.4|1360.4|1359.8|1356.4|1355.8|114952
1645182000000|2022-02-18 11:00:00|1356.6|1356.2|1351.2|1351|1356.8|1356.6|1351|1350.8|108929
1645182300000|2022-02-18 11:05:00|1351.4|1350.8|1353|1352.8|1353.6|1353.2|1351|1350.6|62517
1645182600000|2022-02-18 11:10:00|1353.2|1352.6|1353.4|1353|1354.4|1354|1351.8|1351.4|60174
1645182900000|2022-02-18 11:15:00|1353.2|1352.8|1356|1355.6|1356.6|1356.2|1353.2|1352.8|35371
1645183200000|2022-02-18 11:20:00|1355.8|1355.4|1356.6|1356.4|1357.2|1356.8|1355.4|1354.8|13472
1645183500000|2022-02-18 11:25:00|1356.8|1356.2|1356.8|1356.4|1357.2|1357|1356|1355.6|37286
1645183800000|2022-02-18 11:30:00|1357|1356.6|1360.2|1359.8|1360.6|1360.4|1356.8|1356.6|27387
1645184100000|2022-02-18 11:35:00|1360|1360|1360.4|1360.2|1360.6|1360.4|1358.8|1358.4|60585
1645184400000|2022-02-18 11:40:00|1360.6|1360.4|1358.6|1358.2|1361.2|1360.8|1358.2|1357.8|38408
1645184700000|2022-02-18 11:45:00|1358.4|1358|1358.4|1358|1360.4|1360|1358.2|1357.8|35838
1645185000000|2022-02-18 11:50:00|1358.2|1357.8|1361.2|1360.8|1362.4|1362|1358|1357.8|20894
1645185300000|2022-02-18 11:55:00|1361|1360.6|1364.2|1363.8|1364.6|1364.2|1361|1360.6|70675
1645185600000|2022-02-18 12:00:00|1364.4|1364|1364.6|1364.2|1364.6|1364.4|1364.2|1363.8|4103
1645185900000|2022-02-18 12:05:00|1364.2|1363.6|1365.6|1365.2|1365.8|1365.4|1362.2|1362|84609
1645186200000|2022-02-18 12:10:00|1365.4|1365|1365.4|1365|1366.4|1366|1364.4|1364|32538
1645186500000|2022-02-18 12:15:00|1365.6|1365.2|1365|1364.4|1366|1365.8|1364.8|1364.4|8739
1645186800000|2022-02-18 12:20:00|1364.8|1364.6|1366.8|1366.4|1367|1366.6|1364.8|1364.4|23724
1645187100000|2022-02-18 12:25:00|1367|1366.6|1370|1369.8|1370.8|1370.4|1366.8|1366.4|77707
1645187400000|2022-02-18 12:30:00|1369.8|1369.6|1370.6|1370.2|1371.8|1371.4|1369.8|1369.6|19112
1645187700000|2022-02-18 12:35:00|1370.4|1370|1369.4|1369|1370.8|1370.4|1369.2|1368.8|37914
1645188000000|2022-02-18 12:40:00|1369.6|1369.2|1369.8|1369.4|1370.2|1369.8|1368.6|1368.2|15446
1645188300000|2022-02-18 12:45:00|1370|1369.6|1369.2|1369|1370.2|1369.8|1368|1367.8|46036
1645188600000|2022-02-18 12:50:00|1369.4|1368.8|1369.4|1369|1370.6|1370.4|1369|1368.8|17081
1645188900000|2022-02-18 12:55:00|1369.2|1368.8|1369.2|1368.8|1370.2|1370|1369|1368.6|20961
1645189200000|2022-02-18 13:00:00|1369|1368.6|1369.4|1369.2|1370|1369.6|1368.8|1368.6|18128
1645189500000|2022-02-18 13:05:00|1369.6|1369.4|1362.6|1362.4|1370|1369.8|1362.6|1362.2|71406
1645189800000|2022-02-18 13:10:00|1362.8|1362.2|1358.2|1357.6|1363.4|1362.8|1357.8|1357.4|97022
1645190100000|2022-02-18 13:15:00|1358|1357.8|1360.2|1359.8|1361|1360.6|1357.4|1356.8|49747
1645190400000|2022-02-18 13:20:00|1360|1359.6|1356|1355.4|1360|1359.6|1355.4|1355|66461
1645190700000|2022-02-18 13:25:00|1355.8|1355.6|1351.8|1351.4|1356.6|1356.4|1349.8|1349.4|626005
1645191000000|2022-02-18 13:30:00|1351.6|1351.2|1349|1348.6|1354.6|1354|1348.6|1348.2|426331
1645191300000|2022-02-18 13:35:00|1349.2|1348.8|1354.4|1354|1355|1354.6|1348.6|1348.2|207048
1645191600000|2022-02-18 13:40:00|1354.2|1353.8|1354.4|1353.8|1357.4|1356.8|1353.4|1353|89173
1645191900000|2022-02-18 13:45:00|1354.6|1354|1356.4|1356|1356.8|1356.4|1353.8|1353.2|24215
1645192200000|2022-02-18 13:50:00|1356.6|1355.8|1358.6|1358|1360|1359.6|1355.6|1355|79980
1645192500000|2022-02-18 13:55:00|1358.4|1358.2|1359|1358.6|1360.8|1360.4|1357.6|1357.2|89634
1645192800000|2022-02-18 14:00:00|1359.2|1358.8|1358.4|1357.8|1359.2|1358.8|1357.2|1356.8|47311
1645193100000|2022-02-18 14:05:00|1358.2|1358|1356|1355.6|1359.2|1358.8|1356|1355.6|71533
1645193400000|2022-02-18 14:10:00|1355.8|1355.8|1355.2|1354.8|1357.4|1357|1354.6|1354.2|70134
1645193700000|2022-02-18 14:15:00|1355|1354.6|1357|1356.8|1357.4|1356.8|1354|1353.6|63973
1645194000000|2022-02-18 14:20:00|1357.2|1357|1358.8|1358.2|1359.8|1359.4|1356.6|1356|136643
1645194300000|2022-02-18 14:25:00|1359|1358.4|1359.2|1358.8|1360.4|1360|1357|1356.6|99668
1645194600000|2022-02-18 14:30:00|1359.4|1359|1355.8|1355.4|1362.4|1362|1355.6|1355.4|228796
1645194900000|2022-02-18 14:35:00|1355.6|1355.2|1362|1361.6|1362.6|1362.2|1353.4|1353|139424
1645195200000|2022-02-18 14:40:00|1362.2|1361.8|1358.8|1358.4|1363.2|1362.6|1358.6|1358.2|124994
1645195500000|2022-02-18 14:45:00|1358.6|1358.2|1365.6|1365.2|1366|1365.6|1357.2|1357|109827
1645195800000|2022-02-18 14:50:00|1365.8|1365.4|1365.8|1365.4|1368.2|1368|1365.2|1364.6|138690
1645196100000|2022-02-18 14:55:00|1366|1365.2|1365.6|1365.2|1367.4|1367|1364.4|1364|74453
1645196400000|2022-02-18 15:00:00|1365.8|1365.4|1364|1363.8|1366.6|1366.2|1362.6|1362.2|97234
1645196700000|2022-02-18 15:05:00|1364.2|1364|1366.2|1365.8|1366.4|1366|1363.4|1363|103615
1645197000000|2022-02-18 15:10:00|1366.4|1366|1367.2|1366.8|1367.6|1367.2|1363.6|1363.2|70452
1645197300000|2022-02-18 15:15:00|1367.4|1367|1366|1365.6|1369.2|1368.8|1364|1363.6|122019
1645197600000|2022-02-18 15:20:00|1365.8|1365.4|1363.8|1363.4|1366.6|1366.4|1362.6|1362.4|65119
1645197900000|2022-02-18 15:25:00|1363.6|1363.2|1361.6|1361.2|1364|1363.6|1360.4|1360.2|59325
1645198200000|2022-02-18 15:30:00|1361.4|1361|1359.4|1359|1361.4|1361.2|1358.8|1358.6|142542
1645198500000|2022-02-18 15:35:00|1359.2|1358.8|1357.8|1357.4|1360.4|1360.2|1357.2|1357|69688
1645198800000|2022-02-18 15:40:00|1358|1357.6|1360.4|1360|1360.6|1360.2|1355.4|1355|107693
1645199100000|2022-02-18 15:45:00|1360.2|1360.2|1360.2|1359.8|1361|1360.6|1356.2|1356|370186
1645199400000|2022-02-18 15:50:00|1360.4|1360|1360.6|1360.2|1361.4|1361|1358.2|1357.8|279288
1645199700000|2022-02-18 15:55:00|1360.4|1360.4|1357.2|1357|1360.6|1360.4|1356.2|1356|211406
1645200000000|2022-02-18 16:00:00|1357|1356.8|1349.8|1349.6|1357.4|1357.2|1349.4|1349|260862
1645200300000|2022-02-18 16:05:00|1350|1349.8|1355.4|1355|1356.4|1356|1349.6|1349.2|230187
1645200600000|2022-02-18 16:10:00|1355.6|1355.2|1355.6|1355.2|1356.6|1356.4|1353.4|1353|168321
1645200900000|2022-02-18 16:15:00|1355.4|1355|1356|1355.6|1356.6|1356.4|1354.4|1354|167825
1645201200000|2022-02-18 16:20:00|1355.8|1355.8|1356|1355.6|1356.4|1356|1354.8|1354.4|159835
1645201500000|2022-02-18 16:25:00|1356.2|1355.8|1356.4|1356|1358.6|1358.4|1355.6|1355.2|292828
1645430400000|2022-02-21 08:00:00|1368.8|1367.4|1376|1375.2|1377|1376.2|1366|1365|323217
1645430700000|2022-02-21 08:05:00|1375.8|1375.4|1386.8|1386|1387.2|1386.4|1374.8|1374|262206
1645431000000|2022-02-21 08:10:00|1387|1386.2|1384.2|1383.8|1391|1390.6|1381.8|1381|268219
1645431300000|2022-02-21 08:15:00|1384.6|1384|1381.4|1381|1387.2|1386.8|1381|1380.6|197873
1645431600000|2022-02-21 08:20:00|1381.2|1380.8|1384.4|1384|1385.2|1385|1381.2|1380.8|124452
1645431900000|2022-02-21 08:25:00|1384.6|1384.2|1382.2|1381.6|1385.2|1384.8|1380.2|1379.6|122931
1645432200000|2022-02-21 08:30:00|1382|1381.4|1380.2|1379.8|1383.6|1383|1380|1379.6|100367
1645432500000|2022-02-21 08:35:00|1380|1379.6|1377.4|1377|1380|1379.6|1367.2|1366.6|256808
1645432800000|2022-02-21 08:40:00|1377.6|1377.4|1379.6|1379.2|1379.6|1379.2|1374.6|1374|88173
1645433100000|2022-02-21 08:45:00|1379.8|1379.4|1382.6|1382|1383.4|1382.8|1378.6|1378.2|55562
1645433400000|2022-02-21 08:50:00|1382.8|1382.2|1381|1380.4|1384|1383.4|1380|1379.6|179018
1645433700000|2022-02-21 08:55:00|1381.2|1380.6|1379.4|1379|1381.6|1381.2|1376.8|1376.4|53482
1645434000000|2022-02-21 09:00:00|1379.6|1379.2|1372.2|1371.8|1379.8|1379.4|1371.8|1371.6|51856
1645434300000|2022-02-21 09:05:00|1372|1371.6|1371|1370.6|1373|1372.6|1369.8|1369.2|80740
1645434600000|2022-02-21 09:10:00|1370.8|1370.4|1371.6|1371.2|1373|1372.6|1367.6|1367|96791
1645434900000|2022-02-21 09:15:00|1371.8|1371|1371|1370.6|1374|1373.6|1370.2|1369.6|55560
1645435200000|2022-02-21 09:20:00|1371.2|1370.8|1369.8|1369.4|1371.2|1371|1368.6|1368.2|57356
1645435500000|2022-02-21 09:25:00|1370|1369.2|1373.4|1373|1374.6|1374.2|1369.8|1369.2|48401
1645435800000|2022-02-21 09:30:00|1373.2|1372.8|1371.2|1370.8|1375.4|1375|1371.2|1370.8|124746
1645436100000|2022-02-21 09:35:00|1371|1370.6|1372|1371.6|1372.4|1372|1369.2|1368.8|29812
1645436400000|2022-02-21 09:40:00|1371.8|1371.4|1372.4|1372|1373.8|1373.6|1371|1370.6|42870
1645436700000|2022-02-21 09:45:00|1372.2|1372.2|1371.8|1371.4|1372.4|1372.2|1369.2|1368.6|52179
1645437000000|2022-02-21 09:50:00|1371.6|1371.2|1366.6|1366|1371.8|1371.6|1366.6|1366|62266
1645437300000|2022-02-21 09:55:00|1366.8|1366.2|1368.8|1368.4|1369|1368.6|1364.6|1364.4|114739
1645437600000|2022-02-21 10:00:00|1368.6|1368.2|1368.6|1368|1369.6|1369.4|1367.2|1366.6|34250
1645437900000|2022-02-21 10:05:00|1368.4|1368.2|1367.8|1367.4|1369.8|1369.4|1367.4|1367|23545
1645438200000|2022-02-21 10:10:00|1368|1367.2|1365|1364.8|1368.4|1368|1364|1363.6|45153
1645438500000|2022-02-21 10:15:00|1365.2|1365|1364.8|1364.4|1365.6|1365.2|1364.2|1363.8|46618
1645438800000|2022-02-21 10:20:00|1365|1364.2|1366.4|1366|1367.2|1367|1364|1363.8|88195
1645439100000|2022-02-21 10:25:00|1366.2|1365.8|1364.4|1364|1366.2|1365.8|1364.2|1364|36441
1645439400000|2022-02-21 10:30:00|1364.2|1363.8|1365.8|1365.2|1367.4|1367.2|1364.2|1363.8|179043
1645439700000|2022-02-21 10:35:00|1365.6|1365|1363|1362.4|1366.2|1365.8|1362.2|1362|116607
1645440000000|2022-02-21 10:40:00|1363.2|1362.6|1364.4|1364|1365.6|1365.2|1363|1362.6|56690
1645440300000|2022-02-21 10:45:00|1364.2|1363.8|1363|1362.8|1364.6|1364.2|1362.2|1362|39714
1645440600000|2022-02-21 10:50:00|1363.2|1363|1362.2|1361.8|1364.2|1363.8|1361.6|1361.2|48919
1645440900000|2022-02-21 10:55:00|1362.4|1362|1361.2|1360.8|1363.2|1362.8|1360|1359.8|42457
1645441200000|2022-02-21 11:00:00|1361.4|1361|1363.2|1362.8|1363.8|1363.4|1360.4|1360.2|44677
1645441500000|2022-02-21 11:05:00|1363|1362.6|1361.8|1361.4|1363.4|1363|1361.2|1360.8|88169
1645441800000|2022-02-21 11:10:00|1362|1361.6|1363.8|1363.4|1364|1363.8|1361.6|1361.2|17863
1645442100000|2022-02-21 11:15:00|1363.6|1363.2|1362.6|1362.2|1365|1364.8|1360.4|1360.2|87341
1645442400000|2022-02-21 11:20:00|1362.4|1362|1361.4|1361|1362.6|1362.2|1359.6|1359.2|63647
1645442700000|2022-02-21 11:25:00|1361.6|1361.2|1360.2|1359.8|1362|1361.6|1356|1355.6|352257
1645443000000|2022-02-21 11:30:00|1360.4|1360|1361.2|1360.8|1361.4|1361|1358.2|1357.8|74871
1645443300000|2022-02-21 11:35:00|1361.4|1361|1358.8|1358.4|1362|1361.6|1357.8|1357.4|70510
1645443600000|2022-02-21 11:40:00|1359|1358.8|1353.2|1353|1359|1358.8|1353|1352.6|87822
1645443900000|2022-02-21 11:45:00|1353.4|1352.8|1354|1353.6|1356.4|1356|1353.2|1352.8|87090
1645444200000|2022-02-21 11:50:00|1353.8|1353.4|1353|1352.8|1354.6|1354.4|1352.4|1352|46696
1645444500000|2022-02-21 11:55:00|1353.2|1352.6|1357.2|1356.8|1358|1357.6|1353.2|1352.6|106248
1645444800000|2022-02-21 12:00:00|1357|1356.6|1355|1354.6|1357.6|1356.8|1354.6|1354.4|45703
1645445100000|2022-02-21 12:05:00|1354.8|1354.8|1353|1352.4|1354.8|1354.8|1352.2|1351.6|21217
1645445400000|2022-02-21 12:10:00|1352.8|1352.2|1351.6|1351.2|1353.4|1353|1351.2|1351|23486
1645445700000|2022-02-21 12:15:00|1351.8|1351.4|1345.6|1345.2|1352|1351.6|1345.2|1345|96528
1645446000000|2022-02-21 12:20:00|1345.8|1345.4|1346.8|1346.6|1347|1346.8|1344.2|1343.6|49843
1645446300000|2022-02-21 12:25:00|1347|1346.8|1347.4|1347.2|1349.2|1348.6|1347|1346.6|37295
1645446600000|2022-02-21 12:30:00|1347.6|1347|1348.4|1348|1348.8|1348.4|1345.2|1345|15343
1645446900000|2022-02-21 12:35:00|1348.2|1347.8|1344.8|1344.4|1348.6|1348.2|1344.4|1344|57817
1645447200000|2022-02-21 12:40:00|1345|1344.6|1340.4|1340|1345.8|1345.4|1335.8|1335.2|172833
1645447500000|2022-02-21 12:45:00|1340.2|1339.6|1336.6|1336.2|1342.8|1342.2|1336|1335.4|106831
1645447800000|2022-02-21 12:50:00|1336.4|1336|1337.4|1336.8|1338|1337.6|1332.2|1331.4|207847
1645448100000|2022-02-21 12:55:00|1337.2|1336.6|1339.2|1338.6|1339.4|1339|1336.2|1335.6|44670
1645448400000|2022-02-21 13:00:00|1339.4|1339|1336.4|1336|1341.4|1340.8|1336|1335.4|43438
1645448700000|2022-02-21 13:05:00|1336.2|1336.2|1335|1334.4|1336.4|1336.2|1332.2|1331.8|161918
1645449000000|2022-02-21 13:10:00|1335.2|1334.6|1331.8|1331.4|1335.4|1334.8|1330.8|1330.4|34661
1645449300000|2022-02-21 13:15:00|1332|1331.6|1318|1317.2|1332.6|1332.2|1317.4|1317|447815
1645449600000|2022-02-21 13:20:00|1318.2|1317|1327.4|1326.8|1328.6|1327.8|1316.8|1316.2|199513
1645449900000|2022-02-21 13:25:00|1327.6|1327|1325.4|1324.8|1328.6|1328.2|1322.6|1322|145306
1645450200000|2022-02-21 13:30:00|1325.2|1324.6|1323.4|1322.8|1325.4|1324.8|1320|1319.4|127593
1645450500000|2022-02-21 13:35:00|1323.2|1323|1323.4|1322.8|1326.2|1325.8|1322.8|1322.4|79058
1645450800000|2022-02-21 13:40:00|1323.2|1323|1327.2|1326.6|1329.8|1329.2|1323|1322.4|94492
1645451100000|2022-02-21 13:45:00|1327.4|1326.8|1327.4|1326.8|1329.8|1329.2|1325.6|1325.2|145002
1645451400000|2022-02-21 13:50:00|1327.6|1327|1325|1324.6|1329.8|1329.6|1324.4|1324.2|121244
1645451700000|2022-02-21 13:55:00|1325.2|1324.4|1330|1329.6|1331|1330.6|1323.4|1323.2|376681
1645452000000|2022-02-21 14:00:00|1329.8|1329.4|1329.6|1329|1331.4|1331|1328.4|1328|65387
1645452300000|2022-02-21 14:05:00|1329.4|1329.2|1327.6|1327|1330.2|1330|1325.2|1324.8|105678
1645452600000|2022-02-21 14:10:00|1327.4|1327.2|1333.6|1333.2|1334.2|1333.8|1325.6|1325.2|114370
1645452900000|2022-02-21 14:15:00|1333.8|1333.4|1335|1334.6|1335.8|1335.2|1332.2|1331.6|85408
1645453200000|2022-02-21 14:20:00|1335.2|1334.8|1335.8|1335.2|1336.4|1336|1333.6|1333.4|180365
1645453500000|2022-02-21 14:25:00|1336|1335.4|1333|1332.6|1337.4|1336.8|1333|1332.6|82948
1645453800000|2022-02-21 14:30:00|1333.2|1332.8|1338.6|1338|1338.8|1338.4|1333.2|1332.8|92693
1645454100000|2022-02-21 14:35:00|1338.4|1338.2|1335|1334.4|1338.4|1338.2|1333.2|1332.8|63987
1645454400000|2022-02-21 14:40:00|1334.8|1334.6|1331.4|1330.8|1335.8|1335.2|1330.6|1330|67616
1645454700000|2022-02-21 14:45:00|1331.6|1331|1330.2|1329.8|1332.6|1332|1329.4|1328.8|83908
1645455000000|2022-02-21 14:50:00|1330.4|1330|1333.6|1333.2|1336|1335.6|1329.4|1329|76243
1645455300000|2022-02-21 14:55:00|1333.8|1333.4|1332.6|1332|1335|1334.4|1331.2|1330.6|84138
1645455600000|2022-02-21 15:00:00|1332.4|1331.8|1334.2|1333.6|1334.2|1334|1331.4|1331.2|140104
1645455900000|2022-02-21 15:05:00|1334|1333.4|1330.8|1330.4|1335.2|1334.8|1330.6|1330|81772
1645456200000|2022-02-21 15:10:00|1330.6|1330.2|1332.8|1332.4|1333.2|1332.8|1330.2|1329.6|96796
1645456500000|2022-02-21 15:15:00|1332.6|1332.2|1334.8|1334.4|1335.4|1334.8|1331.8|1331.4|91186
1645456800000|2022-02-21 15:20:00|1334.6|1334.6|1334|1333.6|1335.4|1335|1332.8|1332.4|96445
1645457100000|2022-02-21 15:25:00|1333.8|1333.8|1334|1333.6|1335.4|1335.2|1330.8|1330.4|108138
1645457400000|2022-02-21 15:30:00|1333.8|1333.4|1333|1332.6|1336|1335.6|1332|1331.6|63942
1645457700000|2022-02-21 15:35:00|1332.8|1332.4|1336|1335.6|1336.6|1336.2|1332.4|1332|96224
1645458000000|2022-02-21 15:40:00|1335.8|1335.4|1334.8|1334.4|1336|1335.8|1334|1333.8|109323
1645458300000|2022-02-21 15:45:00|1335|1334.6|1330.8|1330.2|1335|1334.8|1330.4|1330|69151
1645458600000|2022-02-21 15:50:00|1330.6|1330|1331.8|1331.6|1332.6|1332.4|1329.8|1329.4|43863
1645458900000|2022-02-21 15:55:00|1332|1331.4|1331.2|1330.8|1333.4|1333|1330.8|1330.4|69438
1645459200000|2022-02-21 16:00:00|1331.4|1331|1329.8|1329.6|1331.4|1331|1329.8|1329.6|82241
1645459500000|2022-02-21 16:05:00|1329.6|1329.4|1330.6|1330.4|1331|1330.6|1329.4|1329|114666
1645459800000|2022-02-21 16:10:00|1330.8|1330.6|1330.4|1330|1332|1331.6|1330.4|1330|124594
1645460100000|2022-02-21 16:15:00|1330.2|1329.8|1329.8|1329.6|1330.8|1330.6|1328.4|1328.2|67679
1645460400000|2022-02-21 16:20:00|1330|1329.8|1331|1330.8|1332.6|1332.2|1329.2|1329|130273
1645460700000|2022-02-21 16:25:00|1330.8|1330.6|1325.4|1324.8|1331.4|1331.2|1324.6|1324.2|179068
1645516800000|2022-02-22 08:00:00|1276|1267.6|1269|1268.6|1276|1273.6|1251.2|1251|721382
1645517100000|2022-02-22 08:05:00|1269.6|1268.8|1274.6|1274|1279|1278.4|1265.4|1265|529165
1645517400000|2022-02-22 08:10:00|1274.4|1273.6|1286.2|1285.2|1286.4|1285.2|1271.4|1270.8|419132
1645517700000|2022-02-22 08:15:00|1286|1285|1291.8|1291|1295|1294.4|1284.4|1284|365943
1645518000000|2022-02-22 08:20:00|1292.2|1291.2|1287.8|1287.4|1292.4|1291.8|1280.8|1280.2|326330
1645518300000|2022-02-22 08:25:00|1287.6|1287.2|1282.8|1282.2|1287.6|1287.4|1277.6|1277.4|568033
1645518600000|2022-02-22 08:30:00|1282.6|1282.4|1298.2|1297.6|1298.2|1297.8|1278.8|1278.2|537134
1645518900000|2022-02-22 08:35:00|1297.8|1297.4|1287.2|1286.6|1299.4|1298.8|1286|1285.4|246069
1645519200000|2022-02-22 08:40:00|1287|1286.4|1292.6|1292.2|1294.6|1294|1286.4|1286|193473
1645519500000|2022-02-22 08:45:00|1292.8|1292.6|1292.2|1291.8|1294|1293.8|1288.8|1288|309655
1645519800000|2022-02-22 08:50:00|1292.4|1292|1294.2|1293.6|1300|1298.8|1291.2|1290.6|287111
1645520100000|2022-02-22 08:55:00|1294|1293.4|1295.6|1295|1297.8|1297.6|1293.4|1293|149489
1645520400000|2022-02-22 09:00:00|1295.8|1295.2|1296.8|1296.4|1299.6|1299.2|1292.8|1292|203510
1645520700000|2022-02-22 09:05:00|1297|1296.2|1298|1297.4|1298.6|1298.2|1290.4|1290|278339
1645521000000|2022-02-22 09:10:00|1298.2|1297.6|1298.6|1298.2|1299.4|1299|1295|1294.2|196592
1645521300000|2022-02-22 09:15:00|1298.8|1298.4|1301.8|1301.4|1302|1301.4|1295.6|1295.2|185523
1645521600000|2022-02-22 09:20:00|1301.6|1301.2|1298.2|1297.8|1302.6|1302.4|1297.4|1296.8|169548
1645521900000|2022-02-22 09:25:00|1298.4|1298|1296.6|1296|1301|1300.6|1296.6|1296|165380
1645522200000|2022-02-22 09:30:00|1296.4|1295.8|1294.4|1294|1297.8|1297.4|1292|1291.6|110295
1645522500000|2022-02-22 09:35:00|1294.2|1293.8|1295.4|1294.8|1296.2|1295.8|1291.4|1290.8|173216
1645522800000|2022-02-22 09:40:00|1295.6|1295|1288.2|1287.8|1297.6|1297|1288|1287.6|169400
1645523100000|2022-02-22 09:45:00|1288.4|1288|1285.8|1285.4|1289.8|1289.4|1283.6|1283|186099
1645523400000|2022-02-22 09:50:00|1285.6|1285.2|1288|1287.6|1289.4|1289|1284.8|1284.4|147419
1645523700000|2022-02-22 09:55:00|1288.2|1287.8|1281|1280.6|1288.6|1288|1280|1279.4|272246
1645524000000|2022-02-22 10:00:00|1281.2|1280.8|1283.4|1283|1285.8|1285.4|1280|1279.6|147465
1645524300000|2022-02-22 10:05:00|1283.6|1283.2|1287.4|1287|1289.4|1289|1282.6|1282.2|185787
1645524600000|2022-02-22 10:10:00|1287.2|1286.8|1289.2|1288.6|1290.8|1290.4|1286.4|1286|119936
1645524900000|2022-02-22 10:15:00|1289|1288.4|1291.8|1291.4|1292.4|1292|1287.6|1287|160946
1645525200000|2022-02-22 10:20:00|1291.6|1291.2|1291.4|1291|1294|1293.8|1290|1289.4|135433
1645525500000|2022-02-22 10:25:00|1291.2|1290.8|1292.6|1292.2|1294.8|1294.4|1291|1290.6|131826
1645525800000|2022-02-22 10:30:00|1292.4|1292|1291|1290.6|1293.8|1293.4|1290.4|1290.2|83715
1645526100000|2022-02-22 10:35:00|1290.8|1290.4|1293|1292.6|1293.8|1293.4|1290.4|1290.2|181053
1645526400000|2022-02-22 10:40:00|1292.8|1292.4|1294|1293.4|1296.8|1296.2|1292.6|1292.4|166941
1645526700000|2022-02-22 10:45:00|1293.8|1293.6|1294.6|1294.2|1297|1296.8|1293.8|1293.6|93795
1645527000000|2022-02-22 10:50:00|1294.8|1294.4|1297.6|1297.2|1298.2|1297.8|1294.2|1293.8|132375
1645527300000|2022-02-22 10:55:00|1297.8|1297.4|1295|1294.4|1298.2|1297.8|1295|1294.4|105070
1645527600000|2022-02-22 11:00:00|1294.8|1294.2|1295|1294.6|1296.8|1296.4|1294|1293.8|100969
1645527900000|2022-02-22 11:05:00|1294.8|1294.4|1293.4|1293|1295.2|1294.8|1291.6|1291.2|91250
1645528200000|2022-02-22 11:10:00|1293.6|1293.2|1296.4|1296|1298|1297.8|1293|1292.6|152797
1645528500000|2022-02-22 11:15:00|1296.6|1296.2|1298.8|1298.4|1298.8|1298.4|1293|1292.6|128861
1645528800000|2022-02-22 11:20:00|1299|1298.6|1301.6|1301.2|1302.6|1302.2|1298.8|1298.4|140315
1645529100000|2022-02-22 11:25:00|1301.4|1301.4|1301.2|1301|1302.6|1302.2|1300.2|1299.8|149842
1645529400000|2022-02-22 11:30:00|1301.4|1300.8|1304|1303.6|1304.4|1304.2|1300.6|1300.2|291995
1645529700000|2022-02-22 11:35:00|1304.2|1303.8|1301.4|1301|1305|1304.6|1300.6|1300.4|120104
1645530000000|2022-02-22 11:40:00|1301.6|1301.2|1301.8|1301.4|1303.8|1303.6|1300.2|1300|84287
1645530300000|2022-02-22 11:45:00|1302|1301.6|1304.8|1304.4|1305.6|1305.2|1301.6|1301.4|77888
1645530600000|2022-02-22 11:50:00|1304.6|1304.2|1307.6|1307|1308|1307.8|1302.6|1302.2|113373
1645530900000|2022-02-22 11:55:00|1307.8|1307.2|1307.8|1307.2|1309.4|1309|1306.6|1306.2|150718
1645531200000|2022-02-22 12:00:00|1307.6|1307.8|1308.2|1307.8|1308.8|1308.6|1305|1304.8|83929
1645531500000|2022-02-22 12:05:00|1308|1307.6|1307|1306.6|1308.2|1307.8|1306|1305.4|48356
1645531800000|2022-02-22 12:10:00|1306.8|1306.4|1308.2|1307.8|1308.4|1308|1303.8|1303.6|97693
1645532100000|2022-02-22 12:15:00|1308.4|1308|1311.2|1310.8|1311.8|1311.4|1308|1307.6|70993
1645532400000|2022-02-22 12:20:00|1311.4|1311|1310.2|1309.8|1311.8|1311.4|1309|1308.6|135166
1645532700000|2022-02-22 12:25:00|1310|1309.6|1310|1309.6|1310.4|1310.2|1308.2|1307.6|56456
1645533000000|2022-02-22 12:30:00|1309.8|1309.4|1311.4|1311|1311.6|1311.2|1307.2|1306.8|67228
1645533300000|2022-02-22 12:35:00|1311.2|1310.8|1306.4|1306|1311.4|1311|1304.2|1303.8|177537
1645533600000|2022-02-22 12:40:00|1306.6|1306.2|1306.4|1306|1306.8|1306.4|1304.4|1304|82772
1645533900000|2022-02-22 12:45:00|1306.6|1306.2|1310.4|1309.8|1310.8|1310.4|1305.8|1305.4|157219
1645534200000|2022-02-22 12:50:00|1310.2|1310|1311|1310.6|1314|1313.6|1309.8|1309.4|123970
1645534500000|2022-02-22 12:55:00|1310.8|1310.4|1308.4|1308|1311.4|1310.8|1308.2|1308|119630
1645534800000|2022-02-22 13:00:00|1308.6|1308.2|1310|1309.4|1310.8|1310.6|1308.6|1308.2|53427
1645535100000|2022-02-22 13:05:00|1309.8|1309.6|1311.2|1310.8|1312|1311.8|1308|1307.8|78258
1645535400000|2022-02-22 13:10:00|1311|1310.6|1305.8|1305.4|1311|1310.6|1305.8|1305.4|36786
1645535700000|2022-02-22 13:15:00|1305.6|1305.6|1306.4|1306|1306.6|1306.2|1304.6|1304.2|56394
1645536000000|2022-02-22 13:20:00|1306.2|1305.8|1308|1307.6|1308.6|1308.2|1306|1305.6|70048
1645536300000|2022-02-22 13:25:00|1307.8|1307.8|1305.2|1304.8|1310.6|1310.2|1305.2|1304.8|110568
1645536600000|2022-02-22 13:30:00|1305|1304.6|1306.4|1306|1308|1307.8|1305|1304.6|69564
1645536900000|2022-02-22 13:35:00|1306.6|1305.8|1308.8|1308.4|1309.2|1308.8|1306.2|1305.8|75180
1645537200000|2022-02-22 13:40:00|1308.6|1308.2|1311.8|1311.4|1313.2|1312.6|1308.2|1307.8|188251
1645537500000|2022-02-22 13:45:00|1311.6|1311.2|1313.8|1313.4|1314.6|1314.2|1310.2|1309.6|112997
1645537800000|2022-02-22 13:50:00|1314|1313.2|1313.6|1313.2|1314.8|1314.4|1313.2|1312.8|60247
1645538100000|2022-02-22 13:55:00|1313.4|1313|1313.8|1313.4|1315|1314.8|1313|1312.6|54987
1645538400000|2022-02-22 14:00:00|1314|1313.2|1314.4|1314|1315|1314.6|1311.8|1311.6|35362
1645538700000|2022-02-22 14:05:00|1314.2|1313.8|1314|1313.6|1315|1314.8|1313.2|1312.6|58425
1645539000000|2022-02-22 14:10:00|1313.8|1313.4|1313|1312.4|1314.8|1314.4|1313|1312.4|81524
1645539300000|2022-02-22 14:15:00|1312.8|1312.6|1311.4|1311|1313.4|1313|1310.2|1309.8|75632
1645539600000|2022-02-22 14:20:00|1311.2|1310.8|1310.8|1310.4|1311.4|1311|1310.2|1309.8|45705
1645539900000|2022-02-22 14:25:00|1310.6|1310.2|1310.6|1310.4|1310.8|1310.6|1309.6|1309.2|44226
1645540200000|2022-02-22 14:30:00|1310.8|1310.2|1311.4|1311|1314.8|1314.6|1310.8|1310.2|298136
1645540500000|2022-02-22 14:35:00|1311.2|1310.8|1313.6|1313.2|1315|1314.6|1310|1309.6|124035
1645540800000|2022-02-22 14:40:00|1313.4|1313|1319|1318.4|1320.8|1320.4|1312|1311.6|192003
1645541100000|2022-02-22 14:45:00|1318.8|1318.6|1325.6|1325|1326|1325.6|1318|1317.6|255740
1645541400000|2022-02-22 14:50:00|1325.4|1324.8|1329.2|1328.6|1329.6|1329.4|1323|1322.6|320024
1645541700000|2022-02-22 14:55:00|1329|1328.4|1329.8|1329.2|1330|1329.4|1324.4|1324|119644
1645542000000|2022-02-22 15:00:00|1329.6|1329|1326.4|1326|1329.6|1329|1323.8|1323.4|199206
1645542300000|2022-02-22 15:05:00|1326.6|1326.2|1329.8|1329.4|1331.2|1331|1323|1322.6|221315
1645542600000|2022-02-22 15:10:00|1329.6|1329.2|1332.2|1331.8|1332.2|1332|1325.2|1324.8|261441
1645542900000|2022-02-22 15:15:00|1332|1331.6|1333.8|1333|1335.6|1335|1331.6|1331.2|259040
1645543200000|2022-02-22 15:20:00|1333.6|1332.8|1332|1331.6|1336.8|1336.4|1331.6|1331.2|220191
1645543500000|2022-02-22 15:25:00|1332.2|1331.8|1333.8|1333.4|1334.2|1333.8|1329.8|1329.4|139627
1645543800000|2022-02-22 15:30:00|1334|1333.6|1332.8|1332.4|1334.2|1333.8|1328.8|1328.4|177871
1645544100000|2022-02-22 15:35:00|1332.6|1332.2|1326.6|1326|1333|1332.6|1326|1325.6|186210
1645544400000|2022-02-22 15:40:00|1326.4|1325.8|1327.4|1327|1328|1327.6|1324|1323.6|137519
1645544700000|2022-02-22 15:45:00|1327.2|1326.8|1327.2|1326.6|1329|1328.6|1326|1325.4|274447
1645545000000|2022-02-22 15:50:00|1327|1326.4|1322.6|1322|1327|1326.4|1322.4|1322|116067
1645545300000|2022-02-22 15:55:00|1322.4|1321.8|1322.8|1322.6|1324.2|1323.6|1320.6|1320.2|167484
1645545600000|2022-02-22 16:00:00|1323|1322.4|1326.6|1326.2|1327|1326.6|1322.8|1322.4|133874
1645545900000|2022-02-22 16:05:00|1326.4|1326|1322.4|1322|1327|1326.8|1322|1321.6|127122
1645546200000|2022-02-22 16:10:00|1322.6|1322.2|1320.6|1320.2|1325.6|1325.2|1320.4|1320|257900
1645546500000|2022-02-22 16:15:00|1320.8|1320.4|1320.4|1320|1322|1321.6|1318.8|1318.4|146703
1645546800000|2022-02-22 16:20:00|1320.6|1320.2|1321|1320.6|1321.6|1321.4|1319.6|1319.2|135726
1645547100000|2022-02-22 16:25:00|1320.8|1320.4|1318.8|1318.2|1322.8|1322.6|1318.2|1317.8|322599
1645603200000|2022-02-23 08:00:00|1332.6|1332|1332.2|1331|1333.2|1332.4|1322.2|1321.2|196281
1645603500000|2022-02-23 08:05:00|1332.4|1331.2|1328.2|1327.6|1332.4|1331.4|1323|1322|140750
1645603800000|2022-02-23 08:10:00|1328.4|1327.8|1327.6|1327.4|1334.4|1333.8|1327|1326.6|175097
1645604100000|2022-02-23 08:15:00|1328|1327.2|1325.2|1324.8|1331|1330.6|1324.6|1323.8|185221
1645604400000|2022-02-23 08:20:00|1325.6|1325|1326|1325.6|1328.2|1327.6|1323|1322.4|80891
1645604700000|2022-02-23 08:25:00|1325.8|1325.4|1320.2|1319.8|1326.2|1325.6|1319.8|1319.2|68373
1645605000000|2022-02-23 08:30:00|1320.4|1320|1328.6|1328|1329.2|1328.6|1317.2|1316.6|207587
1645605300000|2022-02-23 08:35:00|1328.8|1328.2|1328|1327.6|1330.6|1330|1327.2|1326.6|101007
1645605600000|2022-02-23 08:40:00|1327.8|1327.4|1327.6|1327|1329|1328.6|1326|1325.6|81283
1645605900000|2022-02-23 08:45:00|1327.4|1327.2|1320.4|1320|1327.6|1327.4|1320.4|1319.6|59056
1645606200000|2022-02-23 08:50:00|1320.6|1320.2|1322|1321.6|1324.6|1324.2|1320.6|1320|93122
1645606500000|2022-02-23 08:55:00|1322.2|1321.4|1326.8|1326.4|1327.6|1327|1321.6|1321|36237
1645606800000|2022-02-23 09:00:00|1327|1326.6|1325.2|1324.6|1327.6|1327.2|1324.6|1324.2|32256
1645607100000|2022-02-23 09:05:00|1325|1324.4|1328|1327.8|1328.8|1328.4|1324|1323.4|132429
1645607400000|2022-02-23 09:10:00|1327.8|1327.6|1329.8|1329.4|1329.8|1329.4|1326.2|1325.8|77527
1645607700000|2022-02-23 09:15:00|1330|1329.6|1329.2|1329|1330.6|1330.2|1327.8|1327.4|100242
1645608000000|2022-02-23 09:20:00|1329.4|1329.2|1326|1325.4|1329.8|1329.4|1325.2|1324.8|84204
1645608300000|2022-02-23 09:25:00|1326.2|1325.6|1322.4|1322|1326.2|1326|1320.4|1320|59448
1645608600000|2022-02-23 09:30:00|1322.6|1322.2|1321.8|1321.4|1323.6|1323.2|1321.4|1321|46057
1645608900000|2022-02-23 09:35:00|1322|1321.6|1318.4|1318|1322|1321.6|1317.6|1317.2|120494
1645609200000|2022-02-23 09:40:00|1318.6|1317.8|1317.4|1317|1320.4|1320|1317.2|1316.8|43854
1645609500000|2022-02-23 09:45:00|1317.6|1317.2|1319.6|1319.2|1320.4|1320|1316.2|1315.8|55009
1645609800000|2022-02-23 09:50:00|1319.4|1319|1311.8|1311.4|1319.8|1319.4|1311.6|1311.2|126715
1645610100000|2022-02-23 09:55:00|1312|1311.6|1309|1308.6|1312.6|1312.2|1305.6|1305.2|244085
1645610400000|2022-02-23 10:00:00|1309.2|1309|1311.2|1310.8|1312.2|1311.8|1307.6|1307.4|127445
1645610700000|2022-02-23 10:05:00|1311|1310.6|1306.6|1306.2|1312.4|1312|1306.6|1306|151562
1645611000000|2022-02-23 10:10:00|1306.8|1306.4|1307.4|1307|1308.2|1307.8|1304.8|1304.4|148739
1645611300000|2022-02-23 10:15:00|1307.2|1306.8|1305.8|1305.6|1308.6|1308|1305.4|1305|141036
1645611600000|2022-02-23 10:20:00|1306|1305.8|1304.6|1304.2|1308|1307.6|1304.6|1304.2|128751
1645611900000|2022-02-23 10:25:00|1304.4|1304|1301.6|1301|1304.6|1304|1301.4|1301|45493
1645612200000|2022-02-23 10:30:00|1301.4|1300.8|1302|1301.4|1303.4|1302.8|1300.4|1300|51635
1645612500000|2022-02-23 10:35:00|1301.8|1301.2|1300|1299.6|1302.6|1302.2|1299.4|1299|126676
1645612800000|2022-02-23 10:40:00|1299.8|1299.8|1299.4|1299|1301.4|1301|1298.8|1298.6|77431
1645613100000|2022-02-23 10:45:00|1299.2|1298.8|1294.4|1294|1300.4|1300|1294.4|1294|73864
1645613400000|2022-02-23 10:50:00|1294.2|1293.8|1296|1295.6|1297.6|1297|1293.8|1293.4|79812
1645613700000|2022-02-23 10:55:00|1295.8|1295.4|1297.2|1296.8|1297.4|1297|1295.6|1295.4|65206
1645614000000|2022-02-23 11:00:00|1297.4|1297|1299.6|1299.4|1299.6|1299.4|1296.4|1296.2|66827
1645614300000|2022-02-23 11:05:00|1299.4|1299.2|1302.6|1302.2|1302.6|1302.2|1299.2|1298.8|60004
1645614600000|2022-02-23 11:10:00|1302.8|1302.4|1302|1301.6|1305.6|1305.4|1301.6|1301.2|74640
1645614900000|2022-02-23 11:15:00|1301.8|1301.4|1301.6|1301.2|1304.6|1304.2|1301|1300.6|48948
1645615200000|2022-02-23 11:20:00|1301.8|1301.4|1303.8|1303.4|1304|1303.6|1301.2|1300.8|63304
1645615500000|2022-02-23 11:25:00|1304|1303.6|1302|1301.6|1304.4|1304|1300.4|1300|90252
1645615800000|2022-02-23 11:30:00|1301.8|1301.4|1301.6|1301.2|1304.6|1304.2|1301.2|1300.8|73879
1645616100000|2022-02-23 11:35:00|1301.8|1301.4|1298.6|1298.2|1302.4|1302|1298.2|1297.8|83356
1645616400000|2022-02-23 11:40:00|1298.4|1298|1297.4|1297.2|1301.2|1300.8|1296.8|1296.4|114760
1645616700000|2022-02-23 11:45:00|1297.2|1297|1294.4|1294|1297.8|1297.4|1293.8|1293.2|136516
1645617000000|2022-02-23 11:50:00|1294.6|1294.2|1294.6|1294|1296.4|1296|1293.8|1293.6|47064
1645617300000|2022-02-23 11:55:00|1294.4|1294.2|1292.2|1291.8|1295|1294.6|1291.6|1291.2|91694
1645617600000|2022-02-23 12:00:00|1293|1292|1294|1293.6|1294.4|1294|1292.4|1292|49623
1645617900000|2022-02-23 12:05:00|1294.2|1293.8|1294|1293.6|1296|1295.4|1292.4|1291.8|58524
1645618200000|2022-02-23 12:10:00|1293.8|1293.4|1293.8|1293.4|1294.6|1294.4|1292.6|1292.4|106895
1645618500000|2022-02-23 12:15:00|1294|1293.6|1294|1293.6|1295.6|1295.2|1293.2|1293|101409
1645618800000|2022-02-23 12:20:00|1294.2|1293.8|1293.8|1293.4|1294.4|1294.2|1293.4|1293|35427
1645619100000|2022-02-23 12:25:00|1293.6|1293.6|1292.6|1292.4|1293.8|1293.6|1291.2|1290.8|29241
1645619400000|2022-02-23 12:30:00|1292.4|1292.2|1293.4|1293.2|1294.6|1294.2|1292.2|1291.8|127870
1645619700000|2022-02-23 12:35:00|1293.6|1293.4|1292.6|1292.2|1294.6|1294.2|1292.4|1292.2|61602
1645620000000|2022-02-23 12:40:00|1292.4|1292|1291.6|1291.2|1294.6|1294.4|1291.2|1291|53961
1645620300000|2022-02-23 12:45:00|1291.4|1291|1291.8|1291.6|1293.6|1293.2|1290.6|1290.2|59893
1645620600000|2022-02-23 12:50:00|1291.6|1291.4|1293.6|1293.4|1293.8|1293.4|1291.2|1290.8|52602
1645620900000|2022-02-23 12:55:00|1293.4|1293.2|1291.6|1291.4|1293.6|1293.4|1290.8|1290.4|42550
1645621200000|2022-02-23 13:00:00|1291.8|1291.6|1294.6|1294.4|1296.2|1296|1291.4|1291.2|74266
1645621500000|2022-02-23 13:05:00|1294.4|1294.2|1296.4|1296|1297.2|1296.8|1294.4|1294|57512
1645621800000|2022-02-23 13:10:00|1296.2|1295.8|1293|1292.6|1297.4|1297|1292.8|1292.4|137034
1645622100000|2022-02-23 13:15:00|1292.8|1292.4|1290.6|1290.2|1293|1292.6|1290.2|1290|68642
1645622400000|2022-02-23 13:20:00|1290.4|1290|1285.6|1285.4|1290.4|1290.2|1285.6|1285.2|292239
1645622700000|2022-02-23 13:25:00|1285.8|1285.6|1281.8|1281.4|1287.8|1287.4|1281.6|1281.2|153324
1645623000000|2022-02-23 13:30:00|1281.6|1281.6|1281.6|1281.2|1283|1282.8|1279.6|1279.2|152463
1645623300000|2022-02-23 13:35:00|1281.4|1281|1286|1285.6|1287.2|1286.8|1280.4|1280|169948
1645623600000|2022-02-23 13:40:00|1285.8|1285.4|1288.2|1287.8|1291.8|1291.4|1284.8|1284.4|157964
1645623900000|2022-02-23 13:45:00|1288|1288|1292.8|1292.2|1295|1294.2|1287.8|1287.6|166072
1645624200000|2022-02-23 13:50:00|1292.6|1292.4|1293|1292.8|1293.4|1293|1291.4|1291.2|45208
1645624500000|2022-02-23 13:55:00|1292.8|1292.6|1293|1292.8|1293.8|1293.6|1291.4|1291.2|88191
1645624800000|2022-02-23 14:00:00|1292.8|1292.6|1292.6|1292.2|1293|1292.6|1290.6|1290|49655
1645625100000|2022-02-23 14:05:00|1292.4|1292|1292.6|1292.2|1292.8|1292.6|1290.4|1290|79221
1645625400000|2022-02-23 14:10:00|1292.4|1292|1290.6|1290.2|1292.8|1292.4|1289.4|1289.2|78662
1645625700000|2022-02-23 14:15:00|1290.8|1290.4|1288.2|1287.8|1291|1290.8|1287.8|1287.4|73365
1645626000000|2022-02-23 14:20:00|1288|1287.6|1289.2|1288.8|1290|1289.8|1287.2|1287|66309
1645626300000|2022-02-23 14:25:00|1289|1289|1289.4|1289|1290.2|1289.8|1286.2|1285.8|89615
1645626600000|2022-02-23 14:30:00|1289.2|1288.8|1298|1297.4|1301.8|1301.4|1289|1288.8|276627
1645626900000|2022-02-23 14:35:00|1297.8|1297.2|1292.4|1291.8|1299.8|1299.4|1292.4|1291.8|170797
1645627200000|2022-02-23 14:40:00|1292.2|1292|1295.6|1295.2|1296.8|1296.4|1290.6|1290|120315
1645627500000|2022-02-23 14:45:00|1295.8|1295.4|1294.6|1294.2|1298.6|1298.2|1294.4|1294|131325
1645627800000|2022-02-23 14:50:00|1294.4|1294|1290.6|1290|1295.4|1295|1290.6|1290|124645
1645628100000|2022-02-23 14:55:00|1290.4|1290.2|1291.2|1290.8|1293.8|1293.6|1290.2|1289.8|214274
1645628400000|2022-02-23 15:00:00|1291|1290.6|1287.6|1287|1291.2|1291|1285.8|1285.4|167264
1645628700000|2022-02-23 15:05:00|1287.4|1287.2|1284.2|1283.8|1288.6|1288.2|1283.2|1282.8|564018
1645629000000|2022-02-23 15:10:00|1284|1284|1282.6|1282|1285.6|1285.2|1281|1280.8|287628
1645629300000|2022-02-23 15:15:00|1282.4|1282.2|1283.2|1282.8|1284.6|1284.2|1280.6|1280.2|337961
1645629600000|2022-02-23 15:20:00|1283|1282.6|1281.8|1281.4|1284.2|1283.8|1280.8|1280.4|225020
1645629900000|2022-02-23 15:25:00|1281.6|1281.2|1281.4|1281|1282.4|1282.2|1280.8|1280.4|201177
1645630200000|2022-02-23 15:30:00|1281.2|1280.8|1283.8|1283.4|1284|1283.8|1280.6|1280.4|194534
1645630500000|2022-02-23 15:35:00|1283.6|1283.6|1285.8|1285.6|1287.8|1287.4|1283.6|1283.6|222278
1645630800000|2022-02-23 15:40:00|1286|1285.4|1281.8|1281.4|1287.4|1287|1280.8|1280.4|277348
1645631100000|2022-02-23 15:45:00|1281.6|1281.6|1283.4|1283|1284|1283.8|1280.6|1280.4|368263
1645631400000|2022-02-23 15:50:00|1283.2|1282.8|1282.4|1282.2|1285|1284.6|1282.2|1282|134381
1645631700000|2022-02-23 15:55:00|1282.2|1282|1282.4|1282.2|1283.8|1283.4|1281.2|1281|138307
1645632000000|2022-02-23 16:00:00|1282.6|1282|1286.2|1286|1287.8|1287.4|1281.6|1281.4|263164
1645632300000|2022-02-23 16:05:00|1286|1285.8|1282.6|1282.2|1286.2|1286|1280.8|1280.6|271534
1645632600000|2022-02-23 16:10:00|1282.4|1282|1283.8|1283.6|1284.8|1284.6|1282.2|1281.8|225757
1645632900000|2022-02-23 16:15:00|1283.6|1283.4|1284.6|1284.2|1285.2|1284.8|1282.8|1282.6|235107
1645633200000|2022-02-23 16:20:00|1284.4|1284|1285.8|1285.6|1286|1285.6|1283.2|1282.8|171714
1645633500000|2022-02-23 16:25:00|1286|1285.8|1288.8|1288.2|1289|1288.6|1285.6|1285.4|314170
1645689600000|2022-02-24 08:00:00|1195|1193|1202.6|1202|1203|1202.4|1192.8|1192.6|353443
1645689900000|2022-02-24 08:05:00|1203|1202.2|1201|1200.4|1218|1217.4|1196.6|1196|1124183
1645690200000|2022-02-24 08:10:00|1200.8|1199.6|1220|1219.4|1220|1219.8|1196|1195|885349
1645690500000|2022-02-24 08:15:00|1218|1217.8|1227.4|1226.8|1231.8|1230.6|1217|1216|706057
1645690800000|2022-02-24 08:20:00|1227.2|1226.6|1232|1231.6|1235|1234.4|1224.2|1223.8|586544
1645691100000|2022-02-24 08:25:00|1232.2|1231.8|1223.4|1223|1234.4|1234|1223|1222.4|537706
1645691400000|2022-02-24 08:30:00|1223.2|1222.8|1217|1216.2|1226|1225.2|1211.6|1210.8|284724
1645691700000|2022-02-24 08:35:00|1217.2|1216.6|1216.4|1215.8|1221|1220.6|1209.6|1209.2|348268
1645692000000|2022-02-24 08:40:00|1216.6|1215.4|1212.4|1212|1217.6|1217|1210|1209.4|251878
1645692300000|2022-02-24 08:45:00|1212.2|1211.8|1212.4|1211.8|1216.4|1215.8|1209.6|1209.2|274541
1645692600000|2022-02-24 08:50:00|1212.6|1212|1212.4|1212|1218.6|1218|1210.2|1209.8|412523
1645692900000|2022-02-24 08:55:00|1212.6|1212.2|1213.8|1213.4|1217.2|1216.8|1211.8|1211.6|351551
1645693200000|2022-02-24 09:00:00|1214|1213.6|1214.6|1213.8|1215.6|1215|1209.4|1209.2|503849
1645693500000|2022-02-24 09:05:00|1214.4|1213.6|1219|1218.2|1224.6|1224|1211.2|1211|469415
1645693800000|2022-02-24 09:10:00|1218.8|1218|1220.8|1220.2|1222.8|1222.2|1216.2|1215.4|312518
1645694100000|2022-02-24 09:15:00|1220.6|1220|1210.6|1210.2|1223|1222.4|1210.4|1210|225190
1645694400000|2022-02-24 09:20:00|1210.8|1210|1211.2|1210.6|1214.6|1214.2|1208.6|1208|190953
1645694700000|2022-02-24 09:25:00|1211.4|1210.8|1205.4|1205|1211.8|1211.4|1204.2|1203.6|491603
1645695000000|2022-02-24 09:30:00|1205.6|1205.2|1203|1202.4|1206.8|1206.2|1201.6|1201.2|314822
1645695300000|2022-02-24 09:35:00|1202.8|1202.2|1203.8|1203.2|1204.4|1204.2|1198.4|1198|487195
1645695600000|2022-02-24 09:40:00|1204|1203.6|1197.2|1196.8|1206.8|1206.2|1195.2|1195|357181
1645695900000|2022-02-24 09:45:00|1197|1196.6|1199.4|1199|1200.6|1200|1194.6|1194.2|177451
1645696200000|2022-02-24 09:50:00|1199.6|1199.2|1194.6|1194|1203.4|1203|1193.6|1193.4|208467
1645696500000|2022-02-24 09:55:00|1194.4|1193.8|1193.4|1193.2|1198.6|1198.2|1193.2|1193|171636
1645696800000|2022-02-24 10:00:00|1193.6|1193.4|1197.8|1197.2|1198.2|1197.8|1191.6|1191.4|560595
1645697100000|2022-02-24 10:05:00|1198|1197.4|1199.4|1199|1200|1199.6|1193.8|1193.4|270354
1645697400000|2022-02-24 10:10:00|1199.2|1198.8|1193.6|1193.2|1200.8|1200.4|1193.2|1193|285045
1645697700000|2022-02-24 10:15:00|1193.4|1193.4|1192.2|1191.8|1195|1194.6|1190.8|1190.4|383366
1645698000000|2022-02-24 10:20:00|1192|1191.6|1181.4|1180.8|1193|1192.6|1180.4|1180|554156
1645698300000|2022-02-24 10:25:00|1181.6|1181|1182.2|1181.6|1183.6|1183.4|1180|1179.4|372498
1645698600000|2022-02-24 10:30:00|1182|1181.4|1179.2|1178.8|1183|1182.4|1177.4|1177|363798
1645698900000|2022-02-24 10:35:00|1179|1178.6|1178.6|1178|1179.8|1179.4|1175.2|1175|301183
1645699200000|2022-02-24 10:40:00|1178.4|1177.8|1175.6|1175|1179.6|1179.2|1172.8|1172.4|448544
1645699500000|2022-02-24 10:45:00|1175.8|1175.2|1178.2|1177.6|1184.6|1184|1175.6|1175|383419
1645699800000|2022-02-24 10:50:00|1178.4|1177.8|1178.4|1177.8|1179.4|1179|1175.8|1175.2|255333
1645700100000|2022-02-24 10:55:00|1178.2|1177.6|1180.8|1180.2|1182.8|1182.2|1176.6|1176.2|225872
1645700400000|2022-02-24 11:00:00|1181|1180.4|1175.2|1174.8|1183.2|1182.8|1174.8|1174.6|316907
1645700700000|2022-02-24 11:05:00|1175|1174.6|1173.6|1173|1175.8|1175.6|1170.6|1170.2|213314
1645701000000|2022-02-24 11:10:00|1173.4|1172.8|1171.6|1171.2|1174.4|1174|1167.2|1166.6|440385
1645701300000|2022-02-24 11:15:00|1171.8|1171.4|1166.2|1165.6|1173.2|1172.8|1164.4|1164|320429
1645701600000|2022-02-24 11:20:00|1166.4|1165.8|1174.6|1174.2|1177.6|1177.4|1165.6|1165|324066
1645701900000|2022-02-24 11:25:00|1174.4|1174|1172.6|1172|1175.4|1175|1170.4|1170|236033
1645702200000|2022-02-24 11:30:00|1172.4|1172.2|1171.6|1171.2|1176.8|1176.4|1171.2|1170.6|181678
1645702500000|2022-02-24 11:35:00|1171.8|1171|1169.2|1168.8|1171.8|1171.2|1168|1167.4|199022
1645702800000|2022-02-24 11:40:00|1169|1168.6|1174.8|1174.4|1175.2|1174.8|1166|1165.6|282158
1645703100000|2022-02-24 11:45:00|1174.6|1174.2|1178.4|1177.8|1181|1180.6|1173.2|1172.8|276690
1645703400000|2022-02-24 11:50:00|1178.2|1177.6|1176.2|1176|1181.8|1181.6|1174|1173.4|478144
1645703700000|2022-02-24 11:55:00|1176|1175.8|1175.2|1174.8|1177|1176.6|1170.8|1170.2|242213
1645704000000|2022-02-24 12:00:00|1175|1174.6|1167.2|1166.6|1175|1174.6|1166.2|1166|179431
1645704300000|2022-02-24 12:05:00|1167|1166.4|1164.6|1164.2|1168|1167.4|1163|1162.4|127632
1645704600000|2022-02-24 12:10:00|1164.4|1164|1164.4|1164.2|1165|1164.6|1160.8|1160.4|189718
1645704900000|2022-02-24 12:15:00|1164.6|1164|1161.6|1161.2|1166|1165.4|1161|1160.6|187084
1645705200000|2022-02-24 12:20:00|1161.4|1161|1160.4|1160|1161.8|1161.4|1157|1156.6|282696
1645705500000|2022-02-24 12:25:00|1160|1159.8|1160.8|1160.6|1162.2|1161.8|1158.4|1158.2|141123
1645705800000|2022-02-24 12:30:00|1160.6|1160.4|1158.6|1158.2|1160.8|1160.4|1157.6|1157|247286
1645706100000|2022-02-24 12:35:00|1158.8|1158.4|1157.8|1157.6|1160.8|1160.4|1156.8|1156.4|171279
1645706400000|2022-02-24 12:40:00|1157.6|1157.4|1156.4|1155.8|1159.4|1159.2|1154.2|1153.8|265355
1645706700000|2022-02-24 12:45:00|1156.6|1156|1155.8|1155.4|1158.4|1158|1153.8|1153.2|200559
1645707000000|2022-02-24 12:50:00|1155.6|1155.6|1158.4|1158|1162.4|1162|1155.2|1154.8|345546
1645707300000|2022-02-24 12:55:00|1158.6|1158.4|1165.8|1165.4|1166.8|1166.4|1158.4|1157.8|362491
1645707600000|2022-02-24 13:00:00|1165.6|1165.2|1160.4|1159.8|1166.6|1166.2|1159.4|1158.8|298287
1645707900000|2022-02-24 13:05:00|1160.6|1160|1157.4|1157|1161.6|1161.2|1156.4|1156|93962
1645708200000|2022-02-24 13:10:00|1157.2|1156.8|1153.6|1153.2|1158.6|1158.4|1153.6|1153.2|142648
1645708500000|2022-02-24 13:15:00|1153.8|1153.4|1154.4|1154|1156.4|1155.8|1150.6|1150.2|313983
1645708800000|2022-02-24 13:20:00|1154.2|1154.2|1156.4|1156|1157.8|1157.4|1153.6|1153.2|239582
1645709100000|2022-02-24 13:25:00|1156.6|1156.2|1153.8|1153|1158.8|1158.4|1153|1152.6|245326
1645709400000|2022-02-24 13:30:00|1153.6|1153.2|1154|1153.8|1154.6|1154.4|1150|1149.6|345269
1645709700000|2022-02-24 13:35:00|1153.8|1153.6|1158.4|1157.8|1161.6|1161.4|1151|1150.6|312477
1645710000000|2022-02-24 13:40:00|1158.2|1158|1157.2|1156.8|1160.8|1160.4|1155.8|1155.4|92011
1645710300000|2022-02-24 13:45:00|1157|1157|1170|1169.8|1170|1169.8|1155.8|1155.4|349825
1645710600000|2022-02-24 13:50:00|1169.8|1169.6|1166.6|1166.2|1172.2|1172|1164.4|1163.6|311214
1645710900000|2022-02-24 13:55:00|1166.8|1166|1153|1152.6|1167|1166.6|1152.2|1151.8|214987
1645711200000|2022-02-24 14:00:00|1152.8|1152.4|1153|1152.4|1155.8|1155.4|1152|1151.6|166705
1645711500000|2022-02-24 14:05:00|1152.8|1152.2|1148.4|1147.8|1154.8|1154.4|1147.8|1147.4|212484
1645711800000|2022-02-24 14:10:00|1148.2|1147.6|1148.6|1148|1149|1148.6|1144.6|1144|222089
1645712100000|2022-02-24 14:15:00|1148.4|1148.2|1146.2|1145.8|1151|1150.8|1146|1145.4|300370
1645712400000|2022-02-24 14:20:00|1146|1145.6|1141.8|1141.2|1146.8|1146.4|1141.2|1140.6|230867
1645712700000|2022-02-24 14:25:00|1141.6|1141|1138.2|1137.8|1143|1142.6|1138.2|1137.8|181765
1645713000000|2022-02-24 14:30:00|1138|1138|1145.2|1144.8|1146.6|1146.2|1138|1138|519299
1645713300000|2022-02-24 14:35:00|1145.4|1145|1146.4|1145.8|1149|1148.6|1141.4|1141|761617
1645713600000|2022-02-24 14:40:00|1146.2|1145.6|1150.8|1150.4|1154.2|1153.8|1145|1144.8|652068
1645713900000|2022-02-24 14:45:00|1150.6|1150.2|1150.8|1150.6|1151.4|1151|1145.6|1145.2|410591
1645714200000|2022-02-24 14:50:00|1151|1150.4|1153.6|1153.2|1158.6|1158.2|1150.4|1150|464812
1645714500000|2022-02-24 14:55:00|1153.8|1153.4|1154.8|1154.2|1155.8|1155.4|1146|1145.4|690403
1645714800000|2022-02-24 15:00:00|1154.2|1154|1149.4|1149|1155.8|1155.4|1149.4|1149|550961
1645715100000|2022-02-24 15:05:00|1149.6|1149.2|1156|1155.6|1156.6|1156.2|1146.8|1146.4|520767
1645715400000|2022-02-24 15:10:00|1156.2|1155.8|1158.2|1157.8|1160.2|1160|1153.6|1153.2|412482
1645715700000|2022-02-24 15:15:00|1158|1157.6|1159.8|1159.4|1160|1159.8|1155.2|1155|435532
1645716000000|2022-02-24 15:20:00|1159.6|1159.2|1156.6|1156|1166|1165.4|1154.6|1154.2|591390
1645716300000|2022-02-24 15:25:00|1156.4|1156.2|1146|1145.6|1157.8|1157.2|1145.6|1145.2|411501
1645716600000|2022-02-24 15:30:00|1145.8|1145.4|1146.4|1146.2|1147.6|1147|1141.8|1141.4|484389
1645716900000|2022-02-24 15:35:00|1146.2|1146|1143|1142.6|1147|1146.6|1140|1139.6|554483
1645717200000|2022-02-24 15:40:00|1142.8|1142.4|1137|1136.6|1143.2|1142.8|1136.4|1136|291181
1645717500000|2022-02-24 15:45:00|1137.2|1136.8|1136.4|1136|1143.2|1143|1136.2|1135.6|571574
1645717800000|2022-02-24 15:50:00|1136.2|1135.8|1136.4|1136|1138.2|1137.8|1133.6|1133.2|462616
1645718100000|2022-02-24 15:55:00|1136.6|1136.2|1127.4|1127|1137.2|1136.8|1127.2|1127|361265
1645718400000|2022-02-24 16:00:00|1127.2|1126.8|1127.4|1127|1132.2|1131.4|1126.8|1126.6|537030
1645718700000|2022-02-24 16:05:00|1127.2|1126.8|1128.4|1128|1129|1128.6|1124.8|1124.2|508328
1645719000000|2022-02-24 16:10:00|1128.2|1128.2|1133.8|1133.4|1135|1134.8|1125|1124.8|746999
1645719300000|2022-02-24 16:15:00|1133.6|1133.2|1136|1135.4|1136|1135.6|1130.6|1130.2|343779
1645719600000|2022-02-24 16:20:00|1135.8|1135.2|1134.6|1134|1138|1137.6|1134.2|1134|428083
1645719900000|2022-02-24 16:25:00|1134.8|1134.2|1129.2|1128.4|1135.4|1135.2|1127.8|1127.4|434407
1645776000000|2022-02-25 08:00:00|1164|1163.2|1152|1151.4|1169|1168.6|1151.8|1151.2|517913
1645776300000|2022-02-25 08:05:00|1151.8|1151|1146.8|1145.6|1154.2|1152.8|1143|1142|397095
1645776600000|2022-02-25 08:10:00|1147.2|1146|1140.2|1139.8|1147.2|1146|1138.8|1138.4|215141
1645776900000|2022-02-25 08:15:00|1140|1139.6|1136.2|1135.6|1141.6|1141|1131.8|1131.2|341643
1645777200000|2022-02-25 08:20:00|1136.4|1135.8|1124.6|1124|1136.8|1136.4|1124.6|1124|208714
1645777500000|2022-02-25 08:25:00|1124.4|1124.2|1120|1119.4|1128.8|1128.2|1118.8|1118.2|365587
1645777800000|2022-02-25 08:30:00|1119.8|1119.6|1122.4|1122|1125.6|1125|1117.2|1116.6|398865
1645778100000|2022-02-25 08:35:00|1122.2|1121.8|1114.8|1114.2|1125.8|1125.4|1112.4|1112|496540
1645778400000|2022-02-25 08:40:00|1114.6|1114|1107|1106.4|1116.6|1116.2|1102.2|1102|696444
1645778700000|2022-02-25 08:45:00|1106.8|1106.2|1103.6|1103.2|1110.8|1110|1103.4|1103|289453
1645779000000|2022-02-25 08:50:00|1103.8|1103.4|1110.6|1110.2|1118|1117.2|1103.2|1102.6|347322
1645779300000|2022-02-25 08:55:00|1110.8|1110|1112.8|1112.2|1112.8|1112.4|1106.2|1105.8|268395
1645779600000|2022-02-25 09:00:00|1112.6|1112.4|1107.2|1106.8|1115.6|1115.2|1107|1106.6|326358
1645779900000|2022-02-25 09:05:00|1107|1107|1104.6|1104.2|1107.8|1107.2|1103.8|1103.4|218366
1645780200000|2022-02-25 09:10:00|1104.4|1104|1104.2|1103.8|1105.2|1104.8|1102.6|1102.2|284811
1645780500000|2022-02-25 09:15:00|1104.4|1104|1105.6|1105.2|1108.6|1108.2|1104.4|1104|187681
1645780800000|2022-02-25 09:20:00|1105.8|1105.4|1105.2|1104.6|1107.6|1107|1103.4|1102.8|227478
1645781100000|2022-02-25 09:25:00|1105|1104.4|1107.6|1107.2|1109|1108.6|1104|1103.6|219422
1645781400000|2022-02-25 09:30:00|1107.4|1107|1110|1109.6|1112.8|1112.4|1106.4|1106|273236
1645781700000|2022-02-25 09:35:00|1110.2|1109.8|1112.4|1112|1115|1114.6|1109.4|1109.2|164232
1645782000000|2022-02-25 09:40:00|1112.2|1111.8|1111.6|1111.2|1116.4|1115.8|1108.6|1108.2|311312
1645782300000|2022-02-25 09:45:00|1111.4|1111|1115|1114.6|1118|1117.4|1111.4|1111|175677
1645782600000|2022-02-25 09:50:00|1115.2|1114.8|1112.2|1111.8|1116.2|1115.8|1111.6|1111.2|294845
1645782900000|2022-02-25 09:55:00|1112.4|1112|1117.8|1117.4|1120.2|1119.8|1112.4|1112|209790
1645783200000|2022-02-25 10:00:00|1117.6|1117.2|1123.8|1123.4|1127|1126.4|1115.4|1115|206682
1645783500000|2022-02-25 10:05:00|1124|1123.6|1124.2|1123.8|1128.8|1128.4|1122.4|1122|339411
1645783800000|2022-02-25 10:10:00|1124.4|1124|1126.8|1126.4|1127|1126.6|1121.8|1121.2|307431
1645784100000|2022-02-25 10:15:00|1127|1126.6|1126.8|1126.4|1131|1130.6|1125.2|1125|272208
1645784400000|2022-02-25 10:20:00|1126.6|1126.2|1122.8|1122.6|1128|1127.6|1121|1120.6|280030
1645784700000|2022-02-25 10:25:00|1123|1122.8|1124.8|1124.4|1127.2|1126.4|1120.8|1120.2|302565
1645785000000|2022-02-25 10:30:00|1124.6|1124.2|1123|1122.4|1124.8|1124.4|1120.6|1120.4|132662
1645785300000|2022-02-25 10:35:00|1122.8|1122.6|1125.6|1125|1128.8|1128.4|1122|1121.4|162290
1645785600000|2022-02-25 10:40:00|1125.4|1125.2|1120.8|1120.4|1125.8|1125.4|1120.4|1120.2|260849
1645785900000|2022-02-25 10:45:00|1121|1120.6|1120.2|1119.8|1121|1120.6|1114.8|1114.4|161652
1645786200000|2022-02-25 10:50:00|1120|1119.6|1121.6|1121.2|1122.4|1122|1119.6|1119.4|156493
1645786500000|2022-02-25 10:55:00|1121.8|1121.4|1122.6|1122|1125.4|1125.2|1121.8|1121.4|209329
1645786800000|2022-02-25 11:00:00|1122.4|1122.2|1117.8|1117.4|1123|1122.6|1116.8|1116.4|412561
1645787100000|2022-02-25 11:05:00|1118|1117.6|1119.8|1119.6|1120.2|1119.8|1116.6|1116.2|92179
1645787400000|2022-02-25 11:10:00|1119.6|1119.4|1130|1129.6|1130|1129.6|1119.6|1119.4|230577
1645787700000|2022-02-25 11:15:00|1130.2|1129.8|1134.4|1134|1135|1134.6|1128|1127.8|160140
1645788000000|2022-02-25 11:20:00|1134.6|1133.8|1135.4|1135|1136.6|1136|1133|1132.4|92795
1645788300000|2022-02-25 11:25:00|1135.6|1135.2|1135.6|1135.2|1136.8|1136.4|1133.6|1133.2|114961
1645788600000|2022-02-25 11:30:00|1135.4|1135|1137.8|1137.6|1138|1137.6|1132|1131.8|294096
1645788900000|2022-02-25 11:35:00|1138|1137.4|1146.6|1146|1148.2|1147.8|1137.2|1136.8|235103
1645789200000|2022-02-25 11:40:00|1146.4|1146.2|1146.2|1145.8|1150.4|1150|1145.6|1145|321396
1645789500000|2022-02-25 11:45:00|1146.4|1146|1147.4|1147|1151.8|1151.2|1144.2|1143.6|243852
1645789800000|2022-02-25 11:50:00|1147.6|1147.2|1147.2|1146.8|1148.2|1147.8|1144|1143.4|216437
1645790100000|2022-02-25 11:55:00|1147.4|1147|1148.2|1147.6|1151|1150.4|1147|1146.6|95166
1645790400000|2022-02-25 12:00:00|1148.4|1147.8|1149.8|1149.2|1150|1149.6|1147.6|1147.2|222914
1645790700000|2022-02-25 12:05:00|1149.6|1149.4|1158|1157.6|1160.2|1159.6|1149.2|1148.8|289697
1645791000000|2022-02-25 12:10:00|1157.8|1157.4|1158.2|1158|1159.4|1158.8|1155|1154.4|171955
1645791300000|2022-02-25 12:15:00|1158|1157.8|1161.4|1161|1164.4|1163.8|1157|1156.6|215602
1645791600000|2022-02-25 12:20:00|1161.2|1161.2|1153.2|1152.8|1161.2|1161.2|1152.8|1152|196171
1645791900000|2022-02-25 12:25:00|1153.4|1153|1153|1152.4|1157.8|1157.4|1152|1151.4|156962
1645792200000|2022-02-25 12:30:00|1153.2|1152.6|1154.4|1154|1156.4|1155.8|1150.6|1150.2|255144
1645792500000|2022-02-25 12:35:00|1154.6|1153.8|1157.8|1157.4|1158|1157.8|1153|1152.6|142701
1645792800000|2022-02-25 12:40:00|1158|1157.6|1158.2|1157.8|1161.8|1161.2|1157|1156.6|282409
1645793100000|2022-02-25 12:45:00|1158|1157.6|1157.2|1156.6|1158.2|1157.8|1155.6|1155.2|66958
1645793400000|2022-02-25 12:50:00|1157|1156.4|1168.8|1168.2|1169|1168.6|1156|1155.4|495605
1645793700000|2022-02-25 12:55:00|1168.6|1168|1174.4|1173.8|1177.2|1176.8|1167.8|1167.2|567825
1645794000000|2022-02-25 13:00:00|1174.2|1173.6|1173.4|1173|1176|1175.4|1168.6|1168.2|301688
1645794300000|2022-02-25 13:05:00|1173.6|1173.2|1174.4|1174|1177.4|1176.8|1171.4|1171|304159
1645794600000|2022-02-25 13:10:00|1174.6|1174.2|1182.6|1182.4|1183|1182.6|1173.2|1172.8|176331
1645794900000|2022-02-25 13:15:00|1183.2|1182.2|1191|1190.6|1191.4|1191|1182.4|1182|359245
1645795200000|2022-02-25 13:20:00|1190.8|1190.4|1193|1192.6|1193.4|1193|1186.2|1185.8|476332
1645795500000|2022-02-25 13:25:00|1193.2|1192.8|1187.2|1186.6|1193.6|1193.2|1184|1183.4|408121
1645795800000|2022-02-25 13:30:00|1187|1186.4|1189.8|1189.2|1190|1189.4|1183.8|1183.2|114849
1645796100000|2022-02-25 13:35:00|1190|1189.6|1193.8|1193.4|1194.6|1194.4|1189.4|1189|217324
1645796400000|2022-02-25 13:40:00|1193.6|1193.6|1194|1193.4|1197.4|1197|1191.6|1191.2|376883
1645796700000|2022-02-25 13:45:00|1194.2|1193.6|1193.2|1192.4|1196.4|1196|1188|1187.6|233975
1645797000000|2022-02-25 13:50:00|1193|1192.6|1197.6|1197.2|1198|1197.6|1191.6|1191|113606
1645797300000|2022-02-25 13:55:00|1197.8|1197|1204.6|1204|1207.8|1207.4|1197.2|1196.8|242493
1645797600000|2022-02-25 14:00:00|1204.2|1203.8|1203.8|1203.2|1206.6|1206|1202|1201.6|128354
1645797900000|2022-02-25 14:05:00|1203.6|1203|1192.6|1192|1203.8|1203.4|1191.4|1190.8|211309
1645798200000|2022-02-25 14:10:00|1192.8|1192.2|1195.6|1195|1196.2|1195.6|1192|1191.6|118470
1645798500000|2022-02-25 14:15:00|1195.8|1195.2|1195.4|1195|1195.8|1195.4|1192|1191.6|121775
1645798800000|2022-02-25 14:20:00|1195.6|1195.2|1196.6|1196.2|1198|1197.6|1191.8|1191.4|132763
1645799100000|2022-02-25 14:25:00|1196.8|1196|1196.8|1196.2|1197.2|1197|1195.4|1195|147910
1645799400000|2022-02-25 14:30:00|1197|1196.4|1193.8|1193.4|1197.2|1196.6|1188.6|1188|595114
1645799700000|2022-02-25 14:35:00|1193.6|1193.6|1188.8|1188.2|1195|1194.4|1188|1187.4|241940
1645800000000|2022-02-25 14:40:00|1188.6|1188|1183.6|1183.2|1190.8|1190.6|1182.4|1181.6|328605
1645800300000|2022-02-25 14:45:00|1183.8|1183.4|1189|1188.6|1189|1188.6|1181|1180.4|186994
1645800600000|2022-02-25 14:50:00|1188.8|1188.4|1185.4|1185|1191|1190.6|1185.2|1184.6|214462
1645800900000|2022-02-25 14:55:00|1185|1184.8|1184.6|1184.2|1186.6|1186|1181.6|1181.2|187246
1645801200000|2022-02-25 15:00:00|1184.4|1184.4|1184|1183.6|1186.6|1186.2|1182.6|1182|418103
1645801500000|2022-02-25 15:05:00|1184.2|1183.8|1192.6|1192.2|1193.2|1192.8|1182.6|1182.2|280591
1645801800000|2022-02-25 15:10:00|1192.8|1192.4|1191.2|1190.8|1194.8|1194.4|1191|1190.8|264531
1645802100000|2022-02-25 15:15:00|1191.4|1191|1195|1194.8|1195.4|1195|1189.8|1189.4|131449
1645802400000|2022-02-25 15:20:00|1194.8|1194.6|1194.6|1194.2|1198.2|1198|1191.6|1191.2|175535
1645802700000|2022-02-25 15:25:00|1194.4|1194|1195.4|1195|1195.6|1195.4|1192.6|1192.4|83120
1645803000000|2022-02-25 15:30:00|1195.2|1194.8|1189.4|1189|1195.2|1195|1189|1188.4|117910
1645803300000|2022-02-25 15:35:00|1189.2|1188.8|1187|1186.6|1190.4|1190|1185|1184.8|178140
1645803600000|2022-02-25 15:40:00|1187.2|1186.8|1187.8|1187.6|1188.6|1188.4|1185.8|1185.6|211380
1645803900000|2022-02-25 15:45:00|1188|1187.8|1189.6|1189.2|1190.2|1189.8|1186.8|1186.4|174012
1645804200000|2022-02-25 15:50:00|1189.8|1189.4|1192.4|1192|1193|1192.6|1189.4|1189.2|247584
1645804500000|2022-02-25 15:55:00|1192.2|1191.8|1192.8|1192.4|1195.4|1195.2|1190.4|1190.2|327690
1645804800000|2022-02-25 16:00:00|1192.6|1192.2|1186.8|1186.4|1192.6|1192.2|1183.2|1183|438884
1645805100000|2022-02-25 16:05:00|1186.6|1186.2|1184.4|1184|1186.6|1186.2|1182.2|1181.8|180871
1645805400000|2022-02-25 16:10:00|1184.6|1184.2|1186|1185.8|1187.4|1187|1184|1183.6|139544
1645805700000|2022-02-25 16:15:00|1185.8|1185.6|1183.6|1183.2|1186.2|1185.8|1181.8|1181.6|141502
1645806000000|2022-02-25 16:20:00|1183.4|1183|1186.8|1186.4|1187|1186.6|1182.8|1182.2|202277
1645806300000|2022-02-25 16:25:00|1186.6|1186.2|1184|1183.6|1186.6|1186.2|1183.2|1182.8|230273
1646035200000|2022-02-28 08:00:00|1124.4|1122.6|1111.8|1111|1125|1124.6|1102.6|1102|590729
1646035500000|2022-02-28 08:05:00|1112|1111.2|1109.6|1108.6|1114.4|1113.6|1104|1103.2|410178
1646035800000|2022-02-28 08:10:00|1109.4|1108.4|1106.8|1106.2|1115|1113.8|1102.2|1102|366824
1646036100000|2022-02-28 08:15:00|1107|1106.4|1104|1103.4|1109|1108.4|1103.4|1103|373969
1646036400000|2022-02-28 08:20:00|1103.8|1103.2|1110.6|1110.2|1111.4|1111.2|1100.4|1100.2|401126
1646036700000|2022-02-28 08:25:00|1110.8|1110.4|1105.4|1105|1112.6|1112|1103.2|1102.6|287540
1646037000000|2022-02-28 08:30:00|1105.6|1105.2|1098.2|1097.6|1106.2|1105.8|1096.6|1095.8|829582
1646037300000|2022-02-28 08:35:00|1098.4|1097.8|1094.2|1093.8|1101|1100.6|1093.8|1093.4|390287
1646037600000|2022-02-28 08:40:00|1094.4|1094|1095.4|1094.8|1095.4|1094.8|1091.2|1090.8|291695
1646037900000|2022-02-28 08:45:00|1095.6|1095|1090.6|1090.4|1097.6|1097.4|1090.6|1090.4|274782
1646038200000|2022-02-28 08:50:00|1090.8|1090.2|1092.2|1091.6|1093.4|1092.8|1090.2|1090|445161
1646038500000|2022-02-28 08:55:00|1091.8|1091.8|1087.8|1087.6|1095|1094.6|1087.8|1087.4|478051
1646038800000|2022-02-28 09:00:00|1088|1087.8|1088.2|1088|1093.8|1093.4|1088|1087.8|356325
1646039100000|2022-02-28 09:05:00|1088.4|1087.8|1094.6|1094.2|1095.2|1094.8|1087.4|1087|352287
1646039400000|2022-02-28 09:10:00|1094.4|1094|1082.8|1082.2|1094.4|1094.2|1082.6|1082.2|507602
1646039700000|2022-02-28 09:15:00|1083|1082.4|1080.8|1080.2|1083.4|1082.8|1074.2|1074|586645
1646040000000|2022-02-28 09:20:00|1081|1080.4|1086.2|1085.8|1088.4|1087.8|1081|1080.4|277056
1646040300000|2022-02-28 09:25:00|1086.4|1086|1077.2|1076.6|1086.4|1086|1076.4|1076|282468
1646040600000|2022-02-28 09:30:00|1077|1076.8|1070.2|1070|1077.4|1077.2|1069.4|1069|393791
1646040900000|2022-02-28 09:35:00|1070|1069.4|1070.6|1070.2|1073.8|1073.6|1069.4|1069.2|245469
1646041200000|2022-02-28 09:40:00|1070.4|1070|1075.6|1075|1079.2|1078.8|1070.4|1070|184814
1646041500000|2022-02-28 09:45:00|1075.4|1074.8|1074|1073.4|1078.2|1078|1073.6|1073.4|148929
1646041800000|2022-02-28 09:50:00|1073.8|1073.6|1075.8|1075.2|1079.4|1079.2|1073.4|1072.8|107239
1646042100000|2022-02-28 09:55:00|1076|1075.4|1081.4|1081|1082.4|1082.2|1075.8|1075.4|171560
1646042400000|2022-02-28 10:00:00|1081.2|1080.8|1073.8|1073.2|1081.6|1081.2|1073.2|1072.8|328459
1646042700000|2022-02-28 10:05:00|1073.6|1073.4|1077.6|1077.2|1079|1078.6|1072.2|1072|150597
1646043000000|2022-02-28 10:10:00|1077.4|1077|1077.2|1076.6|1080.2|1080|1074|1073.6|274131
1646043300000|2022-02-28 10:15:00|1077|1076.4|1075.2|1075|1079.8|1079.4|1075.2|1075|89422
1646043600000|2022-02-28 10:20:00|1075.4|1075.2|1073.8|1073.2|1076|1075.6|1073|1072.6|202520
1646043900000|2022-02-28 10:25:00|1073.6|1073.4|1075|1074.6|1075.4|1075.2|1073.4|1073|84657
1646044200000|2022-02-28 10:30:00|1074.8|1074.4|1079|1078.6|1080.4|1080|1074.4|1074|324834
1646044500000|2022-02-28 10:35:00|1078.8|1078.4|1083.4|1083|1084|1083.6|1078.6|1078.4|192309
1646044800000|2022-02-28 10:40:00|1083.6|1083.2|1084.6|1084.2|1086.4|1086|1083.6|1083|209571
1646045100000|2022-02-28 10:45:00|1084.8|1084.4|1091.6|1091.2|1091.8|1091.4|1084.8|1084.2|167441
1646045400000|2022-02-28 10:50:00|1091.8|1091.4|1090.6|1090.2|1093|1092.8|1090.4|1090|198389
1646045700000|2022-02-28 10:55:00|1090.8|1090.4|1091.8|1091.4|1092.4|1091.8|1088.8|1088.4|143631
1646046000000|2022-02-28 11:00:00|1091.6|1091.2|1088.2|1087.8|1093|1092.6|1086.6|1086.2|412769
1646046300000|2022-02-28 11:05:00|1088.4|1088|1086.2|1085.8|1091.2|1090.8|1086|1085.6|150068
1646046600000|2022-02-28 11:10:00|1086|1085.6|1093|1092.6|1093|1092.8|1086|1085.4|159822
1646046900000|2022-02-28 11:15:00|1093.2|1092.8|1086.4|1086|1093.4|1093|1084.8|1084.6|188520
1646047200000|2022-02-28 11:20:00|1086.6|1086.2|1084.8|1084.4|1087.6|1087.2|1084.2|1083.6|145038
1646047500000|2022-02-28 11:25:00|1084.6|1084.2|1081.6|1081.2|1086.2|1085.6|1080.8|1080.4|690441
1646047800000|2022-02-28 11:30:00|1081.8|1081.4|1080.8|1080.6|1083.8|1083.2|1080.8|1080.4|110593
1646048100000|2022-02-28 11:35:00|1081|1080.4|1082.4|1082|1082.8|1082.4|1078.8|1078.4|433729
1646048400000|2022-02-28 11:40:00|1082.6|1082.2|1080.6|1080.2|1082.6|1082.2|1079|1078.4|129120
1646048700000|2022-02-28 11:45:00|1080.8|1080.4|1083|1082.6|1084|1083.6|1080.4|1080|84541
1646049000000|2022-02-28 11:50:00|1083.2|1082.4|1084.2|1083.6|1084.4|1084|1081.4|1081|98778
1646049300000|2022-02-28 11:55:00|1084|1083.4|1085.2|1084.8|1086.4|1085.8|1083.2|1082.6|74032
1646049600000|2022-02-28 12:00:00|1085.6|1084.6|1087.2|1086.8|1087.8|1087.4|1085.2|1084.6|59711
1646049900000|2022-02-28 12:05:00|1087.4|1087|1095|1094.4|1095.8|1095.2|1087|1086.4|186781
1646050200000|2022-02-28 12:10:00|1095.2|1094.6|1097|1096.6|1099.8|1099|1095.2|1094.6|219550
1646050500000|2022-02-28 12:15:00|1097.2|1096.8|1096.8|1096.4|1098.6|1098|1093.4|1092.8|102257
1646050800000|2022-02-28 12:20:00|1097|1096.6|1101.6|1101.2|1101.6|1101.4|1096.6|1096.4|193765
1646051100000|2022-02-28 12:25:00|1102|1101.4|1099|1098.6|1103.2|1102.8|1098.2|1097.6|176876
1646051400000|2022-02-28 12:30:00|1099.2|1098.8|1101.4|1100.8|1103.8|1103.2|1097.8|1097.4|151772
1646051700000|2022-02-28 12:35:00|1101.2|1101|1101.2|1101|1103.2|1102.8|1100|1099.6|209863
1646052000000|2022-02-28 12:40:00|1101|1100.8|1105.2|1104.6|1106.8|1106.4|1100.4|1100|632262
1646052300000|2022-02-28 12:45:00|1105.4|1104.8|1110.4|1110|1110.6|1110.2|1104.6|1104.2|279877
1646052600000|2022-02-28 12:50:00|1110.2|1109.8|1111.6|1111.2|1111.8|1111.4|1108.4|1108|178894
1646052900000|2022-02-28 12:55:00|1111.8|1111.4|1101|1100.6|1112.2|1111.8|1100.8|1100.4|185673
1646053200000|2022-02-28 13:00:00|1100.8|1100.4|1103.8|1103.6|1104.6|1104|1100.4|1100|211535
1646053500000|2022-02-28 13:05:00|1104|1103.8|1106.4|1106|1106.4|1106|1103.4|1103.2|61215
1646053800000|2022-02-28 13:10:00|1106.6|1106.2|1105.2|1104.8|1109.8|1109.4|1105.2|1104.8|59487
1646054100000|2022-02-28 13:15:00|1105.4|1105|1102.2|1101.6|1105.4|1105|1101.8|1101.4|122614
1646054400000|2022-02-28 13:20:00|1102|1101.8|1105.8|1105.4|1106.4|1106|1101.4|1101|88586
1646054700000|2022-02-28 13:25:00|1106|1105.6|1105.2|1104.6|1106.2|1106|1103|1102.4|53427
1646055000000|2022-02-28 13:30:00|1105|1104.4|1100.6|1100.2|1107.2|1106.6|1099.8|1099.6|157957
1646055300000|2022-02-28 13:35:00|1100.8|1100.4|1100.4|1099.8|1102|1101.6|1097|1096.8|139790
1646055600000|2022-02-28 13:40:00|1100.2|1100|1098.2|1097.6|1102.2|1102|1097.4|1097|131441
1646055900000|2022-02-28 13:45:00|1098.4|1097.8|1098.8|1098.2|1099.6|1099.2|1096.6|1096|145240
1646056200000|2022-02-28 13:50:00|1099|1098.4|1100.4|1100|1102.6|1102.2|1098.4|1098|57805
1646056500000|2022-02-28 13:55:00|1100.2|1100.2|1099.8|1099.4|1101.2|1101|1099|1098.4|70727
1646056800000|2022-02-28 14:00:00|1099.6|1099.2|1104.4|1104|1104.4|1104|1099.2|1098.8|77799
1646057100000|2022-02-28 14:05:00|1104.6|1104.2|1101.2|1100.8|1105.8|1105.2|1101|1100.6|173673
1646057400000|2022-02-28 14:10:00|1101.4|1101|1102.6|1102.2|1103.8|1103.4|1101.4|1101|104687
1646057700000|2022-02-28 14:15:00|1102.4|1102|1103.2|1102.8|1105.6|1105.4|1102.4|1102|53532
1646058000000|2022-02-28 14:20:00|1103.4|1103|1101.2|1100.8|1104.8|1104.4|1101.2|1100.8|50391
1646058300000|2022-02-28 14:25:00|1101.4|1101|1100|1099.6|1101.6|1101.4|1099|1098.6|46368
1646058600000|2022-02-28 14:30:00|1099.8|1099.4|1104|1103.4|1109.4|1109|1099.6|1099.2|370141
1646058900000|2022-02-28 14:35:00|1104.2|1103.6|1109.2|1108.6|1111.4|1111|1104.2|1103.4|262562
1646059200000|2022-02-28 14:40:00|1109|1108.4|1102.2|1101.8|1109|1108.6|1101|1100.2|118345
1646059500000|2022-02-28 14:45:00|1102.4|1102|1102|1101.6|1105.4|1105|1099.8|1099.6|169630
1646059800000|2022-02-28 14:50:00|1101.8|1101.4|1102.4|1102.2|1104|1103.8|1100.8|1100.4|240069
1646060100000|2022-02-28 14:55:00|1102.6|1102|1109.2|1108.6|1109.6|1109.2|1101|1100.4|294244
1646060400000|2022-02-28 15:00:00|1109|1108.8|1107.4|1106.8|1109.8|1109.4|1104.8|1104.2|156169
1646060700000|2022-02-28 15:05:00|1107.6|1107|1105|1104.6|1108.6|1108.2|1103.2|1102.8|110827
1646061000000|2022-02-28 15:10:00|1105.2|1104.8|1102.4|1102|1105.8|1105.4|1102.2|1102|142860
1646061300000|2022-02-28 15:15:00|1102.6|1102.2|1102.8|1102.6|1105.2|1104.8|1102.2|1102|163785
1646061600000|2022-02-28 15:20:00|1103|1102.8|1108|1107.6|1110.6|1110.2|1102.6|1102.4|226030
1646061900000|2022-02-28 15:25:00|1107.8|1107.4|1109.4|1109|1111.4|1111.2|1106.4|1105.8|142984
1646062200000|2022-02-28 15:30:00|1109.6|1109.2|1114.6|1114.2|1115.6|1115.4|1109|1108.8|283788
1646062500000|2022-02-28 15:35:00|1114.8|1114.4|1118.6|1118.2|1118.8|1118.4|1114.6|1114.2|184831
1646062800000|2022-02-28 15:40:00|1118.4|1118|1120.6|1120.4|1123|1122.6|1118.4|1118|459508
1646063100000|2022-02-28 15:45:00|1120.8|1120.2|1123.6|1123.2|1125|1124.6|1120|1119.6|270460
1646063400000|2022-02-28 15:50:00|1123.8|1123|1122.6|1122.2|1127|1126.6|1122.6|1122.2|360861
1646063700000|2022-02-28 15:55:00|1122.8|1122.4|1124.4|1124.2|1126.2|1125.8|1122.6|1122.2|280794
1646064000000|2022-02-28 16:00:00|1124.6|1124.4|1126.8|1126.6|1129.6|1129.2|1124|1123.6|317079
1646064300000|2022-02-28 16:05:00|1127|1126.8|1123.2|1122.8|1128|1127.6|1122.6|1122.2|290654
1646064600000|2022-02-28 16:10:00|1123.4|1123|1123.2|1122.8|1126.6|1126.4|1121.6|1121.2|126929
1646064900000|2022-02-28 16:15:00|1123|1122.6|1127.8|1127.4|1128.4|1128|1122.6|1122.2|188929
1646065200000|2022-02-28 16:20:00|1127.6|1127.6|1126.6|1126.4|1130.4|1130|1126.6|1126.2|233876
1646065500000|2022-02-28 16:25:00|1126.4|1126.2|1126.4|1125.8|1130.6|1130|1125.2|1125|480291
1646121600000|2022-03-01 08:00:00|1118.6|1116.4|1108.2|1107.2|1121.2|1119.6|1104.2|1103.2|506573
1646121900000|2022-03-01 08:05:00|1108|1107|1112.4|1111.8|1115|1114.6|1105.6|1105|351286
1646122200000|2022-03-01 08:10:00|1112.6|1112|1133|1132.2|1136|1135|1112.6|1112|614206
1646122500000|2022-03-01 08:15:00|1132.8|1132|1128.6|1128.2|1134.4|1133.8|1124.2|1123.8|302837
1646122800000|2022-03-01 08:20:00|1128.8|1128|1120.2|1119.6|1129.4|1128.8|1116.4|1116|184060
1646123100000|2022-03-01 08:25:00|1120|1119.8|1115.8|1115.2|1121.4|1120.8|1114.2|1114|176937
1646123400000|2022-03-01 08:30:00|1115.6|1115.4|1116|1115.6|1116.8|1116.4|1112.4|1112|255331
1646123700000|2022-03-01 08:35:00|1116.2|1115.8|1110.2|1109.8|1117.8|1117.4|1108.2|1108|208522
1646124000000|2022-03-01 08:40:00|1110|1109.6|1107.4|1107|1111.8|1111.4|1106.4|1106|214923
1646124300000|2022-03-01 08:45:00|1107.2|1106.8|1105|1104.6|1111|1110.8|1104.6|1104|276743
1646124600000|2022-03-01 08:50:00|1104.8|1104.4|1101|1100.6|1105|1104.6|1099.8|1099.4|262056
1646124900000|2022-03-01 08:55:00|1100.8|1100.4|1100.8|1100.2|1102.8|1102.6|1098.2|1097.8|235309
1646125200000|2022-03-01 09:00:00|1100.6|1100|1105.2|1104.6|1105.4|1105.2|1098.4|1098.2|186610
1646125500000|2022-03-01 09:05:00|1105.4|1104.8|1098.8|1098.2|1106.6|1106|1098|1097.6|200081
1646125800000|2022-03-01 09:10:00|1098.6|1098.4|1098.2|1097.8|1099.4|1098.8|1095.4|1095|196570
1646126100000|2022-03-01 09:15:00|1098|1097.6|1091.8|1091.2|1098|1097.6|1089.6|1089.2|253265
1646126400000|2022-03-01 09:20:00|1092|1091.4|1085|1084.8|1092|1091.6|1084.4|1084|286730
1646126700000|2022-03-01 09:25:00|1085.2|1085|1083.2|1082.8|1087.4|1085.8|1083|1082.4|201763
1646127000000|2022-03-01 09:30:00|1083|1082.6|1085.8|1085.4|1087|1086.8|1081.6|1081.2|396705
1646127300000|2022-03-01 09:35:00|1086|1085.6|1083.2|1082.6|1087.2|1086.8|1081.2|1081|240122
1646127600000|2022-03-01 09:40:00|1083.4|1082.8|1078.2|1077.8|1083.8|1083.6|1077.6|1077.2|466358
1646127900000|2022-03-01 09:45:00|1078.4|1078|1084|1083.4|1084.6|1084.2|1076|1075.8|408436
1646128200000|2022-03-01 09:50:00|1084.2|1083.6|1077.6|1077.2|1084.8|1084.6|1077.6|1077.2|345123
1646128500000|2022-03-01 09:55:00|1077.4|1077|1078.2|1077.8|1079.6|1079.2|1074.8|1074.6|314499
1646128800000|2022-03-01 10:00:00|1078|1077.6|1078.4|1077.8|1078.8|1078.4|1074.8|1074.4|177931
1646129100000|2022-03-01 10:05:00|1078.6|1078|1075.6|1075|1080.6|1080.2|1074.2|1074|94962
1646129400000|2022-03-01 10:10:00|1075.4|1074.8|1078.8|1078.4|1079.6|1079|1075.2|1074.8|225729
1646129700000|2022-03-01 10:15:00|1079|1078.6|1079.4|1079|1081.8|1081.4|1077.6|1077.2|166586
1646130000000|2022-03-01 10:20:00|1079.6|1079.2|1079.4|1079|1083.4|1083|1078.6|1078.2|198257
1646130300000|2022-03-01 10:25:00|1079.6|1079.2|1078|1077.4|1080.4|1080|1077.8|1077.4|129150
1646130600000|2022-03-01 10:30:00|1078.2|1077.6|1076.4|1076.2|1078.8|1078.4|1075.8|1075.4|221834
1646130900000|2022-03-01 10:35:00|1076.6|1076.4|1078.4|1078|1079.8|1079.4|1075.6|1075.2|153095
1646131200000|2022-03-01 10:40:00|1078.2|1077.8|1085|1084.6|1090.2|1089.6|1077.4|1076.8|438495
1646131500000|2022-03-01 10:45:00|1084.8|1084.4|1084.2|1083.8|1086.4|1085.8|1081.8|1081.4|236433
1646131800000|2022-03-01 10:50:00|1084|1083.6|1084.6|1084.4|1086.8|1086.4|1083|1082.6|178620
1646132100000|2022-03-01 10:55:00|1084.4|1084.2|1083.8|1083.2|1085.6|1085.2|1081.4|1081|161151
1646132400000|2022-03-01 11:00:00|1083.6|1083.4|1083.8|1083.4|1085|1084.6|1082.2|1081.8|62524
1646132700000|2022-03-01 11:05:00|1083.6|1083.2|1081.2|1080.8|1083.6|1083.2|1080.6|1080.2|113122
1646133000000|2022-03-01 11:10:00|1081.4|1081|1081.2|1080.8|1082.2|1081.8|1080|1079.8|186096
1646133300000|2022-03-01 11:15:00|1081|1080.6|1078.8|1078.4|1081|1080.6|1077.4|1077.2|267436
1646133600000|2022-03-01 11:20:00|1079|1078.6|1074.4|1073.8|1080.4|1080|1074|1073.6|340273
1646133900000|2022-03-01 11:25:00|1074.6|1074|1071.8|1071.4|1077.6|1077.2|1071.6|1071.2|288597
1646134200000|2022-03-01 11:30:00|1072|1071.6|1071|1070.6|1073.8|1073.4|1070.4|1070.2|159297
1646134500000|2022-03-01 11:35:00|1071.2|1070.8|1067.2|1066.8|1071.2|1070.8|1066.8|1066.6|324447
1646134800000|2022-03-01 11:40:00|1067.4|1067|1067|1066.6|1067.8|1067.6|1065.2|1065|150513
1646135100000|2022-03-01 11:45:00|1066.8|1066.4|1061.8|1061.4|1067.2|1067|1061.2|1061|147013
1646135400000|2022-03-01 11:50:00|1061.6|1061.2|1058|1057.4|1063.2|1062.8|1057.2|1056.2|458086
1646135700000|2022-03-01 11:55:00|1057.8|1057.2|1056.8|1056.2|1060.4|1060|1056.2|1056|295189
1646136000000|2022-03-01 12:00:00|1059.6|1058.2|1061.2|1060.8|1061.2|1061|1057.4|1057|185940
1646136300000|2022-03-01 12:05:00|1061.4|1061|1062.8|1062.4|1063.8|1063.4|1060.2|1060|182513
1646136600000|2022-03-01 12:10:00|1063|1062.6|1061.4|1061|1063.4|1063|1060.4|1060|122893
1646136900000|2022-03-01 12:15:00|1061.2|1060.8|1062.6|1062.2|1063.4|1063.2|1060.4|1060|104552
1646137200000|2022-03-01 12:20:00|1062.4|1062|1066|1065.4|1066.4|1066|1062.2|1062|97259
1646137500000|2022-03-01 12:25:00|1065.8|1065.6|1068.4|1068|1069|1068.6|1065.2|1064.8|130523
1646137800000|2022-03-01 12:30:00|1068.6|1067.8|1068|1067.4|1068.6|1067.8|1064.4|1064|199862
1646138100000|2022-03-01 12:35:00|1067.8|1067.6|1066.4|1066|1068.2|1067.8|1063.4|1063.2|110106
1646138400000|2022-03-01 12:40:00|1066.6|1065.8|1066|1065.6|1067.2|1066.6|1063.6|1063.2|84551
1646138700000|2022-03-01 12:45:00|1066.2|1065.8|1064.4|1064|1066.2|1065.8|1064.2|1064|73507
1646139000000|2022-03-01 12:50:00|1064.6|1064.2|1064.6|1064.2|1065.6|1065.2|1064.2|1064|62725
1646139300000|2022-03-01 12:55:00|1064.8|1064.4|1065.8|1065.4|1068|1067.6|1064.6|1064.2|121542
1646139600000|2022-03-01 13:00:00|1065.6|1065.2|1061.8|1061.6|1065.8|1065.6|1060.8|1060.4|129889
1646139900000|2022-03-01 13:05:00|1062|1061.8|1060.2|1059.8|1062.2|1061.8|1059.6|1059|225149
1646140200000|2022-03-01 13:10:00|1060|1059.6|1060.6|1060.2|1062.4|1062|1059.2|1059|80363
1646140500000|2022-03-01 13:15:00|1060.4|1060|1060.8|1060.4|1062|1061.6|1059.8|1059.4|99513
1646140800000|2022-03-01 13:20:00|1060.6|1060.2|1061.4|1061|1062|1061.6|1059.6|1059.4|121197
1646141100000|2022-03-01 13:25:00|1061.2|1061.2|1068.2|1067.8|1068.2|1067.8|1061.2|1061.2|151859
1646141400000|2022-03-01 13:30:00|1068.4|1068|1070.4|1070|1070.4|1070.2|1066.6|1066.2|254912
1646141700000|2022-03-01 13:35:00|1070.2|1069.8|1070.8|1070.4|1073.4|1073|1069.6|1069|215365
1646142000000|2022-03-01 13:40:00|1071|1070.6|1074.6|1074.4|1075|1074.6|1069.4|1069.2|188965
1646142300000|2022-03-01 13:45:00|1074.4|1074.2|1073.4|1073|1075|1074.8|1072.6|1072.2|174704
1646142600000|2022-03-01 13:50:00|1073.6|1073.2|1075|1074.6|1075|1074.6|1072.4|1072|111706
1646142900000|2022-03-01 13:55:00|1075.4|1074.8|1072.8|1072.4|1077|1076.8|1072.4|1072|169086
1646143200000|2022-03-01 14:00:00|1072.6|1072.2|1072.2|1071.6|1075|1074.6|1071.8|1071.4|151172
1646143500000|2022-03-01 14:05:00|1072|1071.4|1069.8|1069.4|1072.6|1072.2|1069.2|1068.8|154330
1646143800000|2022-03-01 14:10:00|1070|1069.6|1069|1068.8|1070.8|1070.6|1068.4|1068|114743
1646144100000|2022-03-01 14:15:00|1068.8|1068.6|1068|1067.6|1069.8|1069.4|1067.8|1067.4|70857
1646144400000|2022-03-01 14:20:00|1068.2|1067.8|1069.4|1069|1069.6|1069.4|1067.4|1067.2|99419
1646144700000|2022-03-01 14:25:00|1069.6|1069.2|1068|1067.6|1070.4|1070|1067.8|1067.4|181647
1646145000000|2022-03-01 14:30:00|1068.2|1067.8|1071.6|1071.2|1072.4|1072.2|1067.8|1067.6|356163
1646145300000|2022-03-01 14:35:00|1071.8|1071.4|1068|1067.8|1075.4|1075|1067.8|1067.6|215652
1646145600000|2022-03-01 14:40:00|1068.2|1068|1063.4|1062.8|1068.6|1068.4|1062.2|1061.6|244652
1646145900000|2022-03-01 14:45:00|1063.2|1063|1066|1065.6|1066.2|1066|1061.6|1061.4|296038
1646146200000|2022-03-01 14:50:00|1065.8|1065.8|1062.2|1061.8|1066.2|1065.8|1059|1058.6|380356
1646146500000|2022-03-01 14:55:00|1062.4|1062|1062.8|1062.2|1063|1062.4|1059.6|1059.2|281910
1646146800000|2022-03-01 15:00:00|1062.6|1062.4|1058.2|1058|1067.6|1067|1058|1057.6|315080
1646147100000|2022-03-01 15:05:00|1058|1057.8|1056.4|1056|1059.8|1059.4|1056.4|1056|247587
1646147400000|2022-03-01 15:10:00|1056.2|1055.8|1051.6|1051.2|1057.6|1057.2|1051|1050.6|647729
1646147700000|2022-03-01 15:15:00|1051.8|1051|1054.2|1053.8|1055|1054.8|1049|1048.4|539693
1646148000000|2022-03-01 15:20:00|1054.4|1054|1056.6|1056.2|1058.2|1058|1054.4|1054|414296
1646148300000|2022-03-01 15:25:00|1056.8|1056.4|1059.8|1059.4|1059.8|1059.4|1055|1054.6|194514
1646148600000|2022-03-01 15:30:00|1060|1059.6|1058|1057.6|1062.8|1062.6|1057.4|1057|150304
1646148900000|2022-03-01 15:35:00|1057.8|1057.4|1055.4|1055|1059|1058.8|1054.8|1054.4|184237
1646149200000|2022-03-01 15:40:00|1055.2|1055.2|1053.4|1053|1056|1055.6|1052.6|1052.2|276388
1646149500000|2022-03-01 15:45:00|1053.6|1052.8|1051.4|1051|1054.4|1054|1050.6|1050.2|224357
1646149800000|2022-03-01 15:50:00|1051.6|1051.2|1049.4|1049|1054.2|1053.8|1049.2|1048.8|336399
1646150100000|2022-03-01 15:55:00|1049.2|1048.8|1047|1046.6|1049.4|1049|1046|1045.4|371898
1646150400000|2022-03-01 16:00:00|1046.8|1046.4|1051.8|1051.4|1052.4|1052|1044.8|1044.6|362081
1646150700000|2022-03-01 16:05:00|1051.6|1051.6|1052.2|1051.8|1054|1053.6|1050.4|1050.2|284959
1646151000000|2022-03-01 16:10:00|1052.4|1052|1053.2|1052.8|1053.8|1053.2|1050.8|1050.2|63862
1646151300000|2022-03-01 16:15:00|1053|1052.4|1050.2|1049.6|1053.2|1052.6|1049.6|1049.2|63984
1646151600000|2022-03-01 16:20:00|1050|1049.4|1050.8|1050.2|1052.2|1051.8|1048.8|1048.2|111526
1646151900000|2022-03-01 16:25:00|1051|1050|1043.4|1042.6|1051|1050.2|1043|1042.2|90476
1646208000000|2022-03-02 08:00:00|1020|1016.2|1002.8|1002.2|1020|1016.6|1001.8|1001|1377557
1646208300000|2022-03-02 08:05:00|1002.6|1002|1000.4|999.6|1008.6|1008.2|996.2|995.5|911199
1646208600000|2022-03-02 08:10:00|1000.6|999.7|1008.8|1008.2|1016|1015.6|999.7|999.2|567060
1646208900000|2022-03-02 08:15:00|1008.6|1008.4|1017|1016.4|1018.6|1017.8|1007.2|1006.6|281697
1646209200000|2022-03-02 08:20:00|1016.8|1016.2|1021.6|1021.2|1022.4|1022|1015.2|1014.8|322029
1646209500000|2022-03-02 08:25:00|1022|1021.4|1016.8|1016.2|1022.8|1022.2|1016.2|1015.6|224392
1646209800000|2022-03-02 08:30:00|1016.6|1016|1020.4|1019.8|1021.6|1021|1016.2|1015.4|230484
1646210100000|2022-03-02 08:35:00|1020.6|1020|1028.2|1027.8|1028.2|1027.8|1018.4|1017.8|240168
1646210400000|2022-03-02 08:40:00|1028|1027.6|1020|1019.4|1028|1027.8|1018|1017.4|248212
1646210700000|2022-03-02 08:45:00|1019.8|1019.2|1019.6|1019.2|1021.4|1020.8|1015.4|1014.8|219320
1646211000000|2022-03-02 08:50:00|1019.4|1019|1007.4|1006.8|1021|1020.4|1007.4|1006.4|264138
1646211300000|2022-03-02 08:55:00|1007.6|1007|1004.8|1004.2|1010.4|1009.8|1004|1003.4|238126
1646211600000|2022-03-02 09:00:00|1004.6|1004|997.9|997.4|1005.4|1005.2|991.3|990.3|510837
1646211900000|2022-03-02 09:05:00|997.7|997.3|1004|1003.6|1006|1005.4|997.1|996.6|433309
1646212200000|2022-03-02 09:10:00|1004.2|1003.8|1006.8|1006.4|1008.2|1008|1003.2|1002.4|286349
1646212500000|2022-03-02 09:15:00|1007|1006.6|1010.4|1009.8|1011.6|1011|1006.6|1006.2|217719
1646212800000|2022-03-02 09:20:00|1010.2|1010|999.7|999.3|1010.6|1010|999.5|999.3|219483
1646213100000|2022-03-02 09:25:00|999.6|999.2|1001.8|1001.4|1002.6|1002|997.2|997|253991
1646213400000|2022-03-02 09:30:00|1001.6|1001.2|1003.4|1003|1012|1011.8|999.8|999.7|330008
1646213700000|2022-03-02 09:35:00|1003.2|1002.8|1013|1012.8|1014.8|1014.2|999.5|999.2|457198
1646214000000|2022-03-02 09:40:00|1013.2|1013|1017.8|1017.4|1018.2|1017.8|1012.8|1012.6|500561
1646214300000|2022-03-02 09:45:00|1018|1017.6|1032.2|1031.6|1032.4|1031.8|1017.6|1017.4|345903
1646214600000|2022-03-02 09:50:00|1032.4|1031.8|1024.2|1023.8|1032.8|1032.2|1022.8|1022.2|495677
1646214900000|2022-03-02 09:55:00|1024.4|1024|1026.2|1025.8|1028.4|1028.2|1024|1023.6|374351
1646215200000|2022-03-02 10:00:00|1026.4|1026|1024|1023.4|1027.8|1027.6|1023.2|1023|186853
1646215500000|2022-03-02 10:05:00|1024.2|1023.6|1022.6|1022.2|1024.4|1023.8|1021.4|1021|123932
1646215800000|2022-03-02 10:10:00|1022.4|1022.4|1028|1027.4|1028|1027.6|1019.6|1019.2|393663
1646216100000|2022-03-02 10:15:00|1028.2|1027.6|1028.6|1028.2|1032.4|1032|1026|1025.6|289286
1646216400000|2022-03-02 10:20:00|1028.4|1028|1027.2|1026.6|1029.4|1029|1025.8|1025.4|158419
1646216700000|2022-03-02 10:25:00|1027.4|1026.8|1029.6|1029.2|1030.2|1029.8|1025.6|1025.2|95277
1646217000000|2022-03-02 10:30:00|1029.4|1029|1023.8|1023.2|1029.4|1029|1023|1022.4|86180
1646217300000|2022-03-02 10:35:00|1023.6|1023.4|1021.6|1021.2|1024|1023.6|1019.6|1019.4|140658
1646217600000|2022-03-02 10:40:00|1021.4|1021|1019.2|1018.8|1022.2|1022|1017.4|1016.8|98944
1646217900000|2022-03-02 10:45:00|1019|1018.6|1016.4|1015.8|1019.2|1018.6|1015.6|1015|125903
1646218200000|2022-03-02 10:50:00|1016.2|1016|1015.4|1015|1016.8|1016.4|1014|1013.6|192006
1646218500000|2022-03-02 10:55:00|1015.2|1014.8|1017.2|1016.8|1017.8|1017.2|1015.2|1014.8|121478
1646218800000|2022-03-02 11:00:00|1017|1016.6|1015.8|1015.4|1019|1018.4|1014|1013.8|139463
1646219100000|2022-03-02 11:05:00|1015.6|1015.2|1018.8|1018.4|1019.4|1019|1015.2|1014.8|117283
1646219400000|2022-03-02 11:10:00|1019|1018.6|1018.2|1017.8|1020.4|1020|1017|1016.6|100541
1646219700000|2022-03-02 11:15:00|1018|1017.6|1014.8|1014.2|1018|1017.6|1013.8|1013.6|115121
1646220000000|2022-03-02 11:20:00|1015|1014.4|1016.8|1016.4|1017.2|1017|1013.4|1013|76857
1646220300000|2022-03-02 11:25:00|1016.6|1016.2|1018.8|1018.4|1019.6|1019|1015.4|1014.8|91322
1646220600000|2022-03-02 11:30:00|1018.6|1018.2|1020|1019.4|1023|1022.6|1016.4|1016|86663
1646220900000|2022-03-02 11:35:00|1020.2|1019.6|1021|1020.6|1022.2|1021.8|1019.2|1018.8|109780
1646221200000|2022-03-02 11:40:00|1020.8|1020.4|1022|1021.6|1025|1024.6|1020.2|1019.6|153723
1646221500000|2022-03-02 11:45:00|1022.2|1021.8|1020.4|1019.8|1025|1024.6|1019.6|1019.2|297201
1646221800000|2022-03-02 11:50:00|1020.6|1020|1020.2|1019.8|1021.4|1021|1017.8|1017.4|262673
1646222100000|2022-03-02 11:55:00|1020|1019.6|1021.2|1020.8|1023.6|1023|1020|1019.6|108218
1646222400000|2022-03-02 12:00:00|1021|1022|1023.6|1023|1023.6|1023|1020.2|1019.8|80999
1646222700000|2022-03-02 12:05:00|1023.4|1022.8|1021.4|1020.8|1023.4|1022.8|1021|1020.4|80449
1646223000000|2022-03-02 12:10:00|1021.2|1021|1022.8|1022.4|1023.2|1022.6|1019.2|1019|138515
1646223300000|2022-03-02 12:15:00|1023|1022.2|1023.4|1023|1025.2|1025|1022.8|1022.2|153900
1646223600000|2022-03-02 12:20:00|1023.6|1022.8|1023.4|1023.2|1023.8|1023.4|1020.6|1020.2|132853
1646223900000|2022-03-02 12:25:00|1023.2|1023|1020.8|1020.4|1023.4|1023|1017.8|1017.4|286129
1646224200000|2022-03-02 12:30:00|1021|1020.6|1011.4|1010.8|1021.6|1021.2|1010.4|1010|336330
1646224500000|2022-03-02 12:35:00|1011.2|1011|1011.4|1011.2|1013|1012.4|1009.6|1009.2|203581
1646224800000|2022-03-02 12:40:00|1011.2|1011|1010.2|1009.8|1012.4|1012|1008.8|1008.6|188795
1646225100000|2022-03-02 12:45:00|1010.4|1010|1011.4|1011.2|1011.4|1011.2|1009|1008.6|116585
1646225400000|2022-03-02 12:50:00|1011.6|1011.4|1017.2|1016.6|1017.8|1017.4|1010.8|1010.4|83373
1646225700000|2022-03-02 12:55:00|1017|1016.8|1020.4|1020.2|1020.4|1020.2|1016.4|1016|76593
1646226000000|2022-03-02 13:00:00|1020.6|1020.4|1023.2|1023|1024.8|1024.6|1019.8|1019.2|94991
1646226300000|2022-03-02 13:05:00|1023.4|1023.2|1024|1023.8|1024.8|1024.4|1022.6|1022.2|64432
1646226600000|2022-03-02 13:10:00|1023.8|1023.6|1023|1022.4|1024.2|1023.8|1019.6|1019|88905
1646226900000|2022-03-02 13:15:00|1023.2|1022.6|1025.4|1025|1026|1025.6|1022.2|1021.8|62312
1646227200000|2022-03-02 13:20:00|1025.6|1024.8|1027|1026.6|1027.2|1026.8|1023.8|1023.4|223683
1646227500000|2022-03-02 13:25:00|1027.2|1026.8|1022.2|1021.8|1027.2|1026.8|1021.4|1021|46852
1646227800000|2022-03-02 13:30:00|1022.4|1022|1020.2|1019.8|1023.6|1023.2|1019.4|1019|113099
1646228100000|2022-03-02 13:35:00|1020|1019.6|1018.2|1018|1020.8|1020.2|1018|1017.6|99812
1646228400000|2022-03-02 13:40:00|1018|1017.8|1017.2|1016.8|1019|1018.6|1016.6|1016.2|85012
1646228700000|2022-03-02 13:45:00|1017|1016.6|1016.6|1016.2|1018.6|1018.2|1014.6|1014.2|79850
1646229000000|2022-03-02 13:50:00|1016.8|1016.4|1022.6|1022|1022.6|1022.2|1016.8|1016.4|110029
1646229300000|2022-03-02 13:55:00|1022.4|1021.8|1027|1026.4|1027.4|1026.8|1021|1020.4|195022
1646229600000|2022-03-02 14:00:00|1026.8|1026|1027|1026.6|1030.4|1030|1026.4|1025.8|152562
1646229900000|2022-03-02 14:05:00|1027.2|1026.8|1033.2|1032.8|1033.6|1033|1026|1025.6|358062
1646230200000|2022-03-02 14:10:00|1033.4|1033|1032|1031.4|1034|1033.6|1030.6|1030.2|243863
1646230500000|2022-03-02 14:15:00|1031.8|1031.2|1031.4|1031|1033|1032.6|1029.6|1029.2|159896
1646230800000|2022-03-02 14:20:00|1031.6|1031.2|1034.8|1034.4|1035.8|1035.2|1030.4|1030|186517
1646231100000|2022-03-02 14:25:00|1035|1034.6|1039.4|1038.8|1040|1039.6|1032.4|1032|198358
1646231400000|2022-03-02 14:30:00|1039.2|1039|1035|1034.4|1040.8|1040.4|1032|1031.8|369413
1646231700000|2022-03-02 14:35:00|1035.4|1034.6|1034.8|1034.4|1037.2|1036.8|1034|1033.6|156793
1646232000000|2022-03-02 14:40:00|1034.6|1034.2|1033.4|1033|1035|1034.8|1030.4|1030.2|309537
1646232300000|2022-03-02 14:45:00|1033.6|1033.2|1036.2|1035.6|1036.8|1036.4|1032.8|1032.4|362773
1646232600000|2022-03-02 14:50:00|1036|1035.8|1033.2|1032.6|1036.6|1036.2|1031.6|1031.2|189389
1646232900000|2022-03-02 14:55:00|1033.4|1032.8|1030.2|1029.6|1035|1034.6|1028|1027.6|199482
1646233200000|2022-03-02 15:00:00|1030|1029.4|1036.8|1036.4|1036.8|1036.4|1029.4|1029|214248
1646233500000|2022-03-02 15:05:00|1036.6|1036.6|1031.2|1030.8|1036.8|1036.6|1029.4|1029|238124
1646233800000|2022-03-02 15:10:00|1031.4|1031|1027.6|1027.2|1033.2|1032.8|1027.6|1027.2|193683
1646234100000|2022-03-02 15:15:00|1027.4|1027|1030.4|1029.8|1030.6|1030.2|1025.4|1025|139274
1646234400000|2022-03-02 15:20:00|1030.2|1029.6|1027.4|1027|1031|1030.6|1026.6|1026.4|225199
1646234700000|2022-03-02 15:25:00|1027.6|1027.2|1027.8|1027.4|1029.8|1029.4|1025.4|1025|283171
1646235000000|2022-03-02 15:30:00|1027.6|1027.2|1034|1033.6|1034.8|1034.4|1027.6|1027.2|331490
1646235300000|2022-03-02 15:35:00|1034.2|1033.8|1039|1038.8|1041.6|1041.2|1033.8|1033.2|178420
1646235600000|2022-03-02 15:40:00|1039.2|1039|1037|1036.6|1039.8|1039.4|1036.4|1036|186626
1646235900000|2022-03-02 15:45:00|1037.2|1036.8|1037.4|1037|1038|1037.6|1033.8|1033.4|153013
1646236200000|2022-03-02 15:50:00|1037.6|1037.2|1031.4|1031|1037.6|1037.2|1031.4|1031|137953
1646236500000|2022-03-02 15:55:00|1031.2|1031.2|1035.4|1035.2|1037.8|1037.4|1031|1030.6|142510
1646236800000|2022-03-02 16:00:00|1035.6|1035.4|1045.2|1044.8|1047.2|1046.8|1035|1034.4|580196
1646237100000|2022-03-02 16:05:00|1045.4|1045|1048.4|1048|1052.2|1052|1042.6|1042.2|458482
1646237400000|2022-03-02 16:10:00|1048.6|1048.2|1049|1048.6|1050.2|1049.8|1046.6|1046.2|273889
1646237700000|2022-03-02 16:15:00|1049.2|1048.8|1046.8|1046.4|1050.8|1050.4|1045.6|1045.2|318169
1646238000000|2022-03-02 16:20:00|1046.6|1046.2|1041.2|1040.8|1046.6|1046.2|1039.4|1039.2|231289
1646238300000|2022-03-02 16:25:00|1041|1040.6|1038.4|1037.8|1044.4|1044|1038.4|1037.6|267059
1646294400000|2022-03-03 08:00:00|1048.6|1048|1049.4|1048.6|1049.8|1048.6|1042.2|1042|486210
1646294700000|2022-03-03 08:05:00|1049.6|1048.8|1041|1040.4|1051.8|1051|1039.2|1038.8|284673
1646295000000|2022-03-03 08:10:00|1040.8|1040.2|1040|1039.4|1044.6|1043.8|1037.4|1036.4|285886
1646295300000|2022-03-03 08:15:00|1039.8|1039|1042.8|1042.4|1048.4|1047.6|1036|1035.2|309598
1646295600000|2022-03-03 08:20:00|1043|1042.6|1045.6|1045|1046.4|1045.6|1037|1036.4|210417
1646295900000|2022-03-03 08:25:00|1045.8|1045.2|1047.8|1047.2|1054|1053.4|1045.4|1045|273971
1646296200000|2022-03-03 08:30:00|1048|1047.4|1044.4|1043.8|1048.4|1047.8|1043|1042.4|133297
1646296500000|2022-03-03 08:35:00|1044.6|1044|1036.4|1036|1045.8|1045.4|1035.4|1035|239772
1646296800000|2022-03-03 08:40:00|1036.6|1036.2|1033|1032.6|1036.8|1036.4|1029.8|1029.2|202771
1646297100000|2022-03-03 08:45:00|1032.8|1032.4|1034.4|1034|1035|1034.6|1030.4|1030|176304
1646297400000|2022-03-03 08:50:00|1034.2|1033.8|1037.2|1036.8|1037.6|1037.4|1034.2|1033.8|211022
1646297700000|2022-03-03 08:55:00|1037|1036.6|1039|1038.6|1039.4|1039|1034.4|1034|138930
1646298000000|2022-03-03 09:00:00|1039.2|1038.8|1037.8|1037.2|1042.4|1042|1037|1036.6|154920
1646298300000|2022-03-03 09:05:00|1038|1037.4|1038.2|1037.6|1042.6|1042.2|1037.6|1037.2|197546
1646298600000|2022-03-03 09:10:00|1038.4|1037.8|1033.4|1033.2|1039|1038.8|1032.8|1032.2|231521
1646298900000|2022-03-03 09:15:00|1033.6|1033|1029.8|1029.4|1033.8|1033.2|1028|1027.6|197847
1646299200000|2022-03-03 09:20:00|1029.6|1029.2|1024.8|1024.4|1030.4|1030.2|1024.6|1024.2|317576
1646299500000|2022-03-03 09:25:00|1025|1024.6|1028.2|1027.8|1032.4|1031.8|1024.8|1024.4|229865
1646299800000|2022-03-03 09:30:00|1028.4|1028|1030.2|1029.6|1030.4|1030|1026.8|1026.2|120178
1646300100000|2022-03-03 09:35:00|1030|1029.8|1030.8|1030.4|1033.6|1033.2|1030|1029.6|100538
1646300400000|2022-03-03 09:40:00|1031|1030.6|1030.8|1030.4|1032.8|1032.4|1029.4|1029|70707
1646300700000|2022-03-03 09:45:00|1031|1030.6|1034.8|1034.4|1035.4|1035|1030.6|1030.2|137350
1646301000000|2022-03-03 09:50:00|1035|1034.6|1030.8|1030.4|1036.2|1035.8|1030.6|1030.2|150962
1646301300000|2022-03-03 09:55:00|1030.6|1030.2|1029.4|1029|1030.8|1030.6|1028.4|1028.2|158241
1646301600000|2022-03-03 10:00:00|1029.2|1028.8|1031.2|1030.8|1031.4|1031|1028|1027.6|115099
1646301900000|2022-03-03 10:05:00|1031|1030.6|1029.6|1029.2|1034.6|1034.2|1029|1028.6|205160
1646302200000|2022-03-03 10:10:00|1029.8|1029.4|1031.6|1031.2|1032.2|1031.8|1029.6|1029.2|43352
1646302500000|2022-03-03 10:15:00|1031.8|1031.4|1028.4|1028|1031.8|1031.6|1027|1026.6|177187
1646302800000|2022-03-03 10:20:00|1028.2|1028.2|1023.4|1023|1028.8|1028.4|1022.8|1022.4|239904
1646303100000|2022-03-03 10:25:00|1023.2|1022.8|1022.6|1022.2|1024.4|1024.2|1021.2|1020.8|126472
1646303400000|2022-03-03 10:30:00|1022.8|1022.4|1022.4|1022|1024.6|1024.2|1022|1021.6|85478
1646303700000|2022-03-03 10:35:00|1022.6|1022.2|1023.6|1023.2|1025|1024.6|1022|1021.6|84300
1646304000000|2022-03-03 10:40:00|1023.8|1023.4|1020.8|1020.4|1024|1023.6|1020.8|1020.4|77762
1646304300000|2022-03-03 10:45:00|1021|1020.8|1021|1020.6|1023.6|1023.2|1020.2|1020|73869
1646304600000|2022-03-03 10:50:00|1021.2|1020.8|1021.2|1020.8|1021.6|1021.2|1019.2|1019|137354
1646304900000|2022-03-03 10:55:00|1021.4|1021|1020.8|1020.4|1022.2|1022|1018.4|1018|52099
1646305200000|2022-03-03 11:00:00|1020.6|1020.2|1017.6|1017.2|1020.6|1020.2|1016.2|1015.8|67525
1646305500000|2022-03-03 11:05:00|1017.8|1017.4|1012.4|1012|1018|1017.8|1012|1011.6|183398
1646305800000|2022-03-03 11:10:00|1012.2|1011.8|1016.8|1016.4|1018.6|1018.2|1011.6|1011|156476
1646306100000|2022-03-03 11:15:00|1017|1016.2|1015.2|1014.8|1017.8|1017.2|1014.2|1013.8|131603
1646306400000|2022-03-03 11:20:00|1015|1015|1017.6|1017.2|1019|1018.8|1014.8|1014.4|79967
1646306700000|2022-03-03 11:25:00|1017.8|1017.4|1017.2|1017|1018.4|1018.2|1016.4|1016|88785
1646307000000|2022-03-03 11:30:00|1017.4|1017.2|1016.2|1016|1018.4|1018.2|1015.4|1015|72957
1646307300000|2022-03-03 11:35:00|1016|1015.8|1015.6|1015.4|1016.4|1016.2|1015|1014.6|102807
1646307600000|2022-03-03 11:40:00|1015.4|1015.2|1015|1014.6|1016|1015.6|1013.4|1013|123603
1646307900000|2022-03-03 11:45:00|1015.2|1014.4|1015|1014.8|1015.4|1015|1012.4|1012|144448
1646308200000|2022-03-03 11:50:00|1014.8|1014.6|1017.8|1017.4|1018.2|1018|1014.2|1013.8|176262
1646308500000|2022-03-03 11:55:00|1017.6|1017.2|1017.8|1017.4|1018.2|1017.8|1016.4|1016|107771
1646308800000|2022-03-03 12:00:00|1018.2|1017.6|1018.6|1018.2|1019.6|1019.2|1018|1017.6|44697
1646309100000|2022-03-03 12:05:00|1018.4|1018.4|1018.6|1018.2|1019.8|1019.6|1017.6|1017.2|80388
1646309400000|2022-03-03 12:10:00|1018.4|1018|1018|1017.6|1019.2|1018.8|1016.8|1016.4|77566
1646309700000|2022-03-03 12:15:00|1018.2|1017.8|1018.4|1018.2|1019.6|1019.2|1017.2|1016.8|70947
1646310000000|2022-03-03 12:20:00|1018.6|1018|1018.8|1018.4|1019.6|1019.2|1017.6|1017.4|69746
1646310300000|2022-03-03 12:25:00|1019|1018.6|1028.2|1027.8|1033|1032.8|1018.8|1018.4|477349
1646310600000|2022-03-03 12:30:00|1028.4|1028|1028|1027.4|1029.8|1029.4|1026|1025.4|131046
1646310900000|2022-03-03 12:35:00|1027.8|1027.2|1029.8|1029.4|1031.8|1031.4|1027.6|1027.2|163522
1646311200000|2022-03-03 12:40:00|1029.6|1029.2|1031.4|1031|1031.8|1031.6|1029.2|1029|106445
1646311500000|2022-03-03 12:45:00|1031.2|1030.8|1028.2|1027.6|1031.2|1031|1027.6|1027.4|98681
1646311800000|2022-03-03 12:50:00|1028|1027.8|1028|1027.6|1028.2|1027.8|1025.4|1025|72389
1646312100000|2022-03-03 12:55:00|1028.2|1027.8|1027.2|1026.8|1028.2|1028|1026.4|1026|105521
1646312400000|2022-03-03 13:00:00|1027.4|1027|1025.8|1025.6|1028.8|1028.6|1025|1024.8|73356
1646312700000|2022-03-03 13:05:00|1025.6|1025.4|1027.4|1027|1027.8|1027.4|1025.2|1024.8|93791
1646313000000|2022-03-03 13:10:00|1027.6|1027.2|1030|1029.8|1030.8|1030.4|1026.6|1026.2|146636
1646313300000|2022-03-03 13:15:00|1029.8|1029.6|1025.8|1025.4|1030|1029.8|1025.8|1025.4|139450
1646313600000|2022-03-03 13:20:00|1025.6|1025.2|1024.6|1024.4|1025.8|1025.4|1023.8|1023.4|141443
1646313900000|2022-03-03 13:25:00|1024.8|1024.2|1026.6|1026.2|1027.6|1027.2|1024.4|1024|105334
1646314200000|2022-03-03 13:30:00|1026.4|1026|1024.6|1024.2|1027.8|1027.4|1024|1023.6|94329
1646314500000|2022-03-03 13:35:00|1024.2|1024|1026.8|1026.6|1027.4|1026.8|1024.2|1023.8|72550
1646314800000|2022-03-03 13:40:00|1026.6|1026.4|1029.6|1029.2|1029.8|1029.2|1026.4|1026|162265
1646315100000|2022-03-03 13:45:00|1029.4|1029|1029.4|1029|1030.4|1030|1027.6|1027.2|146762
1646315400000|2022-03-03 13:50:00|1029.2|1028.8|1033.6|1033.2|1036.4|1036.2|1028.2|1027.6|238059
1646315700000|2022-03-03 13:55:00|1033.4|1033|1037.4|1037|1037.8|1037.4|1033.2|1032.8|159269
1646316000000|2022-03-03 14:00:00|1037|1036.8|1040.2|1039.6|1045|1044.6|1035.6|1035.2|350522
1646316300000|2022-03-03 14:05:00|1040|1039.4|1039.6|1039.2|1042|1041.6|1037.2|1036.6|201474
1646316600000|2022-03-03 14:10:00|1039.4|1039|1041.6|1041.2|1043|1042.6|1038.2|1037.6|199278
1646316900000|2022-03-03 14:15:00|1041.4|1041|1046|1045.6|1046.2|1045.8|1039|1038.6|250063
1646317200000|2022-03-03 14:20:00|1046.2|1045.8|1041.4|1040.8|1048|1047.6|1041|1040.4|271605
1646317500000|2022-03-03 14:25:00|1041.6|1041|1045.4|1044.8|1046.8|1046.4|1041.4|1041|163862
1646317800000|2022-03-03 14:30:00|1045.6|1045|1040.6|1040.2|1047|1046.8|1040|1039.8|413947
1646318100000|2022-03-03 14:35:00|1040.4|1040|1038.4|1038|1042.2|1041.8|1037.2|1036.6|259117
1646318400000|2022-03-03 14:40:00|1038.2|1037.8|1041.4|1041|1043.2|1042.8|1036.2|1035.8|155275
1646318700000|2022-03-03 14:45:00|1041.6|1041.2|1035.4|1034.8|1043.8|1043.4|1034.8|1034.2|193842
1646319000000|2022-03-03 14:50:00|1035.2|1035|1031.8|1031.4|1036.4|1035.8|1029|1028.4|110048
1646319300000|2022-03-03 14:55:00|1031.6|1031.2|1033.8|1033.2|1035|1034.6|1030.4|1030|118736
1646319600000|2022-03-03 15:00:00|1033.6|1033|1028.8|1028.4|1036|1035.6|1028.6|1028.2|75639
1646319900000|2022-03-03 15:05:00|1028.6|1028.6|1025.4|1025|1029.4|1029|1024.6|1024.2|231316
1646320200000|2022-03-03 15:10:00|1025.2|1024.8|1026.4|1026.2|1027.2|1026.8|1024.8|1024.4|168502
1646320500000|2022-03-03 15:15:00|1026.2|1026|1026.2|1025.8|1026.4|1026|1022.6|1022.2|169699
1646320800000|2022-03-03 15:20:00|1026.4|1026|1020.8|1020.4|1026.6|1026|1020.6|1020.2|175059
1646321100000|2022-03-03 15:25:00|1020.6|1020.2|1024|1023.6|1024.8|1024.4|1020|1019.6|163931
1646321400000|2022-03-03 15:30:00|1023.8|1023.4|1020.4|1020.2|1024.4|1024.2|1020.4|1020.2|129129
1646321700000|2022-03-03 15:35:00|1020.6|1020.4|1017|1016.6|1021.6|1021.2|1017|1016.6|160247
1646322000000|2022-03-03 15:40:00|1016.8|1016.4|1014|1013.6|1017.8|1017.4|1013.4|1013.2|146844
1646322300000|2022-03-03 15:45:00|1013.8|1013.4|1018|1017.6|1018.6|1018|1012.2|1011.8|221899
1646322600000|2022-03-03 15:50:00|1017.8|1017.8|1011.6|1011|1019.2|1018.8|1011.6|1011|182190
1646322900000|2022-03-03 15:55:00|1011.4|1011.2|1011.4|1011|1013|1012.6|1011|1010.6|174289
1646323200000|2022-03-03 16:00:00|1011.6|1011.2|1010.2|1009.8|1012.4|1011.8|1009.4|1009|162061
1646323500000|2022-03-03 16:05:00|1010|1009.6|1006.8|1006.4|1010.4|1010|1006.4|1005.2|428048
1646323800000|2022-03-03 16:10:00|1006.6|1006.2|1005.6|1005.2|1008.6|1008.2|1004.8|1004.6|243450
1646324100000|2022-03-03 16:15:00|1005.4|1005|1008.8|1008.4|1009.2|1008.6|1004.6|1004.2|356927
1646324400000|2022-03-03 16:20:00|1008.6|1008.8|1011.8|1011.4|1013.2|1012.8|1008.6|1008.6|270620
1646324700000|2022-03-03 16:25:00|1012|1011.6|1009.8|1009.2|1013.2|1012.8|1009|1008.6|373232
1646380800000|2022-03-04 08:00:00|993|992|969.2|968.8|993|992.3|969.1|968.8|670811
1646381100000|2022-03-04 08:05:00|969.4|968.2|978.4|977.9|978.4|978|968.6|968|429365
1646381400000|2022-03-04 08:10:00|978.3|977.7|974.4|974|979.8|979.2|971.1|971|286329
1646381700000|2022-03-04 08:15:00|974.2|973.8|971.6|971.3|975.6|975.1|970.9|970.6|945220
1646382000000|2022-03-04 08:20:00|971.5|971.4|976.1|975.8|979.8|979.7|971.1|971|337796
1646382300000|2022-03-04 08:25:00|976.2|975.9|973.5|973.1|979|978.7|972.4|972.2|363745
1646382600000|2022-03-04 08:30:00|973.4|973.2|967.9|967.6|973.8|973.4|966.3|966|466893
1646382900000|2022-03-04 08:35:00|968|967.7|959.3|958.9|969.2|968.9|958.5|958|245155
1646383200000|2022-03-04 08:40:00|959.5|959|963.7|963.3|964|963.8|957.9|957.6|363086
1646383500000|2022-03-04 08:45:00|963.8|963.4|966|965.6|968|967.6|961|960.6|418509
1646383800000|2022-03-04 08:50:00|965.8|965.5|967.2|966.9|967.4|967|961.6|961.2|219149
1646384100000|2022-03-04 08:55:00|967.3|967|965.3|964.9|968.8|968.5|963.8|963.4|431247
1646384400000|2022-03-04 09:00:00|965.4|965|958.7|958.5|966.5|966.2|958.5|958.2|319542
1646384700000|2022-03-04 09:05:00|958.8|958.4|959.2|959|961.8|961.6|957.9|957.8|616908
1646385000000|2022-03-04 09:10:00|959.3|958.9|956|955.7|960|959.8|956|955.7|425731
1646385300000|2022-03-04 09:15:00|955.9|955.6|947.8|947.5|956.3|956|945.2|945|771903
1646385600000|2022-03-04 09:20:00|947.9|947.6|948.7|948.4|950|949.5|944.4|944.1|419803
1646385900000|2022-03-04 09:25:00|948.5|948.3|953.3|952.7|953.6|953.2|946.4|946|372652
1646386200000|2022-03-04 09:30:00|953.4|952.9|950.4|950.1|957.2|957|950.4|950|394360
1646386500000|2022-03-04 09:35:00|950.5|950.2|946.2|945.9|960|958.1|945.3|945.2|375677
1646386800000|2022-03-04 09:40:00|946.3|946|946.4|946.1|947|946.6|940.8|940.4|338501
1646387100000|2022-03-04 09:45:00|946.3|946|940.6|940.4|946.7|946.4|940.6|940.4|169564
1646387400000|2022-03-04 09:50:00|940.5|940.3|940.4|940.1|943.9|943.6|939.2|939|362282
1646387700000|2022-03-04 09:55:00|940.5|940.2|941.1|940.8|943.7|943.3|937.3|937|228687
1646388000000|2022-03-04 10:00:00|941|940.9|943.4|943.1|945.9|945.7|940.2|939.9|204285
1646388300000|2022-03-04 10:05:00|943.3|943|942.2|942|947.9|947.6|942|941.7|272728
1646388600000|2022-03-04 10:10:00|942.1|941.9|941.7|941.5|944.1|943.8|940.9|940.6|250596
1646388900000|2022-03-04 10:15:00|941.8|941.6|941.3|941.2|945.3|945.1|941.3|941.1|218125
1646389200000|2022-03-04 10:20:00|941.2|941.1|948.9|948.7|949|948.8|941|940.9|356483
1646389500000|2022-03-04 10:25:00|949|948.8|949.5|949.1|951|950.6|947.8|947.4|252036
1646389800000|2022-03-04 10:30:00|949.6|949.2|945.2|944.9|949.7|949.4|944.6|944.2|211411
1646390100000|2022-03-04 10:35:00|945.1|945|945|944.8|946.9|946.6|944|943.7|196867
1646390400000|2022-03-04 10:40:00|945.2|944.9|940.8|940.6|945.6|945.4|940.1|940|165874
1646390700000|2022-03-04 10:45:00|940.7|940.7|939|938.7|941.3|941|938.5|938.3|330082
1646391000000|2022-03-04 10:50:00|939.2|938.8|934.6|934.4|940.3|940.1|934.6|934.3|304285
1646391300000|2022-03-04 10:55:00|934.7|934.3|931.8|931.6|935.5|935.1|931.2|930.9|246187
1646391600000|2022-03-04 11:00:00|932|931.7|926.6|926.3|933.3|933|925.6|925.3|343720
1646391900000|2022-03-04 11:05:00|926.8|926.4|927.6|927.3|931|930.8|925.8|925.6|335165
1646392200000|2022-03-04 11:10:00|927.7|927.4|923.2|922.9|928.5|928.2|923.2|922.9|241514
1646392500000|2022-03-04 11:15:00|923.3|923|927.5|927.1|927.8|927.5|921.6|921.4|265185
1646392800000|2022-03-04 11:20:00|927.4|927.2|935.6|935.4|935.8|935.5|926.8|926.5|291305
1646393100000|2022-03-04 11:25:00|935.7|935.3|939.3|939|939.5|939.1|933.7|933.4|163493
1646393400000|2022-03-04 11:30:00|939.4|938.9|940.6|940.3|942|941.6|939.1|938.7|246678
1646393700000|2022-03-04 11:35:00|940.7|940.4|941.2|940.9|943|942.6|939|938.7|240244
1646394000000|2022-03-04 11:40:00|941.3|941|942.7|942.4|944.4|944.1|940.9|940.8|206501
1646394300000|2022-03-04 11:45:00|942.6|942.3|942.7|942.4|944.3|944|939.5|939.2|226651
1646394600000|2022-03-04 11:50:00|942.6|942.5|944.1|943.8|944.4|944.2|941.6|941.3|87444
1646394900000|2022-03-04 11:55:00|944.2|943.9|944.9|944.6|945.8|945.5|941.9|941.8|207141
1646395200000|2022-03-04 12:00:00|944.8|944.7|943.1|942.8|945.1|944.8|942|941.6|197497
1646395500000|2022-03-04 12:05:00|943|942.7|934.1|933.8|943.3|943|933.3|933|214115
1646395800000|2022-03-04 12:10:00|934.2|933.9|930.5|930.2|934.6|934.3|930.5|930.2|78420
1646396100000|2022-03-04 12:15:00|930.4|930.1|934.4|934.2|934.5|934.2|930.3|930|247504
1646396400000|2022-03-04 12:20:00|934.5|934.3|932|931.8|934.8|934.5|930.4|930|139472
1646396700000|2022-03-04 12:25:00|931.9|931.6|929.1|928.7|932.1|931.8|928|927.8|188456
1646397000000|2022-03-04 12:30:00|929|928.8|933.5|933.2|935|934.7|928.7|928.4|131406
1646397300000|2022-03-04 12:35:00|933.4|933.1|934.3|934|938.2|937.8|932.8|932.6|155833
1646397600000|2022-03-04 12:40:00|934.2|933.9|934|933.7|936.8|936.5|933.8|933.6|135762
1646397900000|2022-03-04 12:45:00|933.9|933.6|938.6|938.3|939.3|939|933.8|933.6|155055
1646398200000|2022-03-04 12:50:00|938.5|938.2|936.2|935.9|939.5|939.3|935.6|935.4|134162
1646398500000|2022-03-04 12:55:00|936.1|935.8|940.2|940|940.3|940|935.5|935.3|110890
1646398800000|2022-03-04 13:00:00|940.3|939.9|942.2|942|943.5|943.2|939.2|939|250717
1646399100000|2022-03-04 13:05:00|942.3|942.1|942.5|942.2|946.8|946.5|941.2|940.9|262599
1646399400000|2022-03-04 13:10:00|942.4|942.1|943.5|943.2|945.9|945.6|941.9|941.6|154633
1646399700000|2022-03-04 13:15:00|943.6|943.3|942.6|942.3|945.4|945.3|940.3|940|197667
1646400000000|2022-03-04 13:20:00|942.5|942.2|938.9|938.6|944.5|944.2|938.8|938.5|209347
1646400300000|2022-03-04 13:25:00|938.8|938.5|941.8|941.3|943.4|942.1|938.3|938|177964
1646400600000|2022-03-04 13:30:00|941.7|941.5|944.5|944.1|946.7|946.4|939.9|939.2|236553
1646400900000|2022-03-04 13:35:00|944.6|944.2|938.1|937.8|944.7|944.5|937.4|937|121420
1646401200000|2022-03-04 13:40:00|938.2|937.9|936.8|936.5|939.6|939.4|935.5|935.1|186864
1646401500000|2022-03-04 13:45:00|936.9|936.6|931.6|931.3|937.9|937.6|931.3|930.9|179632
1646401800000|2022-03-04 13:50:00|931.5|931.2|936.7|936.4|936.7|936.5|931.3|931|216283
1646402100000|2022-03-04 13:55:00|936.6|936.3|939.1|938.7|940.7|940.5|933.4|933.1|243701
1646402400000|2022-03-04 14:00:00|939|938.6|937.4|937|940.2|939.8|936.9|936.7|164073
1646402700000|2022-03-04 14:05:00|937.5|937.1|936.2|935.9|938.1|937.7|933.5|933.2|98661
1646403000000|2022-03-04 14:10:00|936.3|936|935.5|935.2|937.7|937.4|935.2|935|189195
1646403300000|2022-03-04 14:15:00|935.6|935.3|937.6|937.3|939.6|939.4|935|934.8|160073
1646403600000|2022-03-04 14:20:00|937.4|937.2|935.4|935.1|940|939.9|935.4|935.1|159254
1646403900000|2022-03-04 14:25:00|935.3|935|940|939.8|940.7|940.5|935.2|935|164888
1646404200000|2022-03-04 14:30:00|940.2|939.7|940.4|940.1|943|942.7|936.7|936.4|676259
1646404500000|2022-03-04 14:35:00|940.3|940|939.7|939.4|942.2|941.9|936.4|936|220333
1646404800000|2022-03-04 14:40:00|939.8|939.5|936.8|936.5|940|939.7|936.3|936|159830
1646405100000|2022-03-04 14:45:00|936.9|936.7|930.7|930.4|937.4|937.1|930.6|930.3|432558
1646405400000|2022-03-04 14:50:00|930.6|930.3|926.8|926.4|932.1|931.8|926.4|926.2|426535
1646405700000|2022-03-04 14:55:00|926.9|926.5|930.2|930|933.4|933|924.8|924.6|308929
1646406000000|2022-03-04 15:00:00|930|929.9|929.7|929.6|932.5|932.1|927.9|927.6|217470
1646406300000|2022-03-04 15:05:00|929.8|929.7|931|930.7|931.5|931.3|928.4|928.1|161819
1646406600000|2022-03-04 15:10:00|931.1|930.8|925.4|925.1|931.1|930.9|925.4|925.1|199742
1646406900000|2022-03-04 15:15:00|925.5|925.2|920.7|920.4|926.5|926.3|920.1|920|487333
1646407200000|2022-03-04 15:20:00|920.8|920.5|922|921.8|924.3|923.9|920.8|920.5|173589
1646407500000|2022-03-04 15:25:00|921.9|921.7|919.9|919.6|923.9|923.6|919.8|919.6|288522
1646407800000|2022-03-04 15:30:00|920|919.7|919.3|919.1|921.5|921.3|918.5|918.2|387304
1646408100000|2022-03-04 15:35:00|919.2|919|924.1|923.8|926.9|926.6|919.2|919|227550
1646408400000|2022-03-04 15:40:00|923.8|923.7|920|919.7|924.5|924.3|918.9|918.6|236207
1646408700000|2022-03-04 15:45:00|920.1|919.8|918.6|918.3|920.8|920.5|916.9|916.6|348730
1646409000000|2022-03-04 15:50:00|918.5|918.2|917.1|916.9|919.3|919|916.5|916.2|219732
1646409300000|2022-03-04 15:55:00|917|916.8|917.2|917|917.7|917.5|914.9|914.6|376558
1646409600000|2022-03-04 16:00:00|917.1|917.1|917|916.8|919.4|919.2|915.8|915.6|468966
1646409900000|2022-03-04 16:05:00|916.9|916.7|917.5|917.2|919.6|919.3|915.8|915.5|288989
1646410200000|2022-03-04 16:10:00|917.4|917.1|918.1|917.9|918.9|918.7|917.2|917|423511
1646410500000|2022-03-04 16:15:00|918.2|918|921.7|921.4|923.2|923|917.4|917.2|554320
1646410800000|2022-03-04 16:20:00|921.6|921.3|922.6|922.3|922.8|922.5|918.8|918.6|473089
1646411100000|2022-03-04 16:25:00|922.7|922.4|917.1|916.6|922.8|922.5|917|916.6|419775
1646640000000|2022-03-07 08:00:00|869.1|868.9|866.5|866|870|869.3|862.3|861.8|571383
1646640300000|2022-03-07 08:05:00|866.3|865.8|858.4|857.6|867|866.4|851.6|851|880707
1646640600000|2022-03-07 08:10:00|858.7|857.4|844.1|843.2|859.5|858.9|843.6|843|709137
1646640900000|2022-03-07 08:15:00|842.5|840.1|841.5|840.8|847.1|846.6|837.3|837|828274
1646641200000|2022-03-07 08:20:00|841.7|840.9|828.5|827.9|843.5|843.1|823.4|822.5|805706
1646641500000|2022-03-07 08:25:00|828.7|828|824.6|824.2|835.7|834.9|823.5|823|566129
1646641800000|2022-03-07 08:30:00|824.8|824.3|826.2|825.8|826.5|826.2|817.2|816.8|567455
1646642100000|2022-03-07 08:35:00|826.1|825.6|822.7|822.4|833.6|833.1|821.2|820.9|652637
1646642400000|2022-03-07 08:40:00|822.8|822.7|821.7|821.2|829.7|829.4|819.2|818.8|533333
1646642700000|2022-03-07 08:45:00|821.5|821.1|822.9|822.6|826.4|826|816.9|816.3|609030
1646643000000|2022-03-07 08:50:00|822.8|822.5|823.2|822.9|828|827.6|818.7|818.2|494763
1646643300000|2022-03-07 08:55:00|823.3|823|838.4|838.1|839|838.7|822.3|821.9|662397
1646643600000|2022-03-07 09:00:00|838.5|838.2|835.3|835|843.7|843.2|835.3|835|695445
1646643900000|2022-03-07 09:05:00|835.4|835.1|845.3|844.9|848.5|848.2|835.3|835|461789
1646644200000|2022-03-07 09:10:00|845.5|845.1|848.7|848.3|849.9|849.4|845.5|845.1|395792
1646644500000|2022-03-07 09:15:00|848.8|848.4|847.3|847|850|849.6|842.2|841.9|288817
1646644800000|2022-03-07 09:20:00|847.2|846.9|846.5|846.1|854.8|854.4|846.1|846|629524
1646645100000|2022-03-07 09:25:00|846.6|846.2|847.4|847.1|852.6|852.3|845.6|845.3|392533
1646645400000|2022-03-07 09:30:00|847.5|847.2|841.2|840.8|851.6|851.1|839.5|839.2|355117
1646645700000|2022-03-07 09:35:00|841.1|840.9|837.6|837.3|845.6|845.3|837.2|836.7|393491
1646646000000|2022-03-07 09:40:00|837.5|837.2|843.3|842.9|846.7|846.3|835.1|834.7|462189
1646646300000|2022-03-07 09:45:00|843.4|843.3|839.8|839.5|843.8|843.4|835.7|835.4|189916
1646646600000|2022-03-07 09:50:00|839.7|839.4|849.3|848.9|850|849.6|837.1|836.7|268701
1646646900000|2022-03-07 09:55:00|849.4|849.1|857.7|857.3|858.3|857.9|847.9|847.5|414079
1646647200000|2022-03-07 10:00:00|857.6|857.4|859.8|859.5|861.6|861.3|854.6|854.2|392035
1646647500000|2022-03-07 10:05:00|859.9|859.6|856|855.6|860|859.7|853.2|853|173407
1646647800000|2022-03-07 10:10:00|855.9|855.5|862.5|862.2|864.7|864.5|855.1|854.9|182956
1646648100000|2022-03-07 10:15:00|862.4|862.1|865.3|864.9|865.3|865|858.9|858.7|120571
1646648400000|2022-03-07 10:20:00|867.8|866|864.9|864.7|869|868.6|864.1|863.7|267619
1646648700000|2022-03-07 10:25:00|865|864.6|855.7|855.3|868|867.6|854.8|854.4|232561
1646649000000|2022-03-07 10:30:00|855.6|855.2|856.7|856.4|858.4|857.9|853.5|853.2|215630
1646649300000|2022-03-07 10:35:00|856.6|856.3|851.5|851.2|857.8|857.5|851.2|850.9|275556
1646649600000|2022-03-07 10:40:00|851.6|851.3|856.9|856.5|857.4|857|850.4|850.1|123320
1646649900000|2022-03-07 10:45:00|857|856.6|858.1|857.8|859.6|859.2|855.9|855.6|143468
1646650200000|2022-03-07 10:50:00|858.2|857.9|862.8|862.6|864.7|864.3|858|857.7|212786
1646650500000|2022-03-07 10:55:00|862.7|862.5|862.7|862.3|868.3|868.1|862.1|861.9|367327
1646650800000|2022-03-07 11:00:00|862.8|862.5|869.6|869.3|871.1|870.9|860.1|859.8|553315
1646651100000|2022-03-07 11:05:00|869.7|869.4|872.5|872.3|872.8|872.4|866.7|866.4|165437
1646651400000|2022-03-07 11:10:00|872.4|872.1|875.5|875.1|876.7|876.4|871.3|870.9|168699
1646651700000|2022-03-07 11:15:00|875.4|875|873.8|873.6|875.5|875.1|866.5|866.1|565983
1646652000000|2022-03-07 11:20:00|873.9|873.7|877.8|877.6|880.8|880.3|872.7|872.4|214689
1646652300000|2022-03-07 11:25:00|877.7|877.5|871.6|871.4|880.1|879.7|871.6|871.2|157497
1646652600000|2022-03-07 11:30:00|871.7|871.5|874.9|874.4|875.8|875.4|871.7|871.5|188935
1646652900000|2022-03-07 11:35:00|875|874.5|874.4|874.1|877.5|877.1|872.9|872.5|150416
1646653200000|2022-03-07 11:40:00|874.3|874|878.7|878.5|882|881.7|873.8|873.6|168108
1646653500000|2022-03-07 11:45:00|878.8|878.6|881.2|880.8|881.5|881.1|876.8|876.5|82853
1646653800000|2022-03-07 11:50:00|881.3|880.9|882.2|882|882.7|882.4|878.3|878|210739
1646654100000|2022-03-07 11:55:00|882.3|881.9|887.1|886.8|889|888.6|881.4|881|210383
1646654400000|2022-03-07 12:00:00|886.7|886.6|894.6|894.3|897.4|897|886.7|886.4|253430
1646654700000|2022-03-07 12:05:00|894.5|894.1|890|889.7|896.1|895.7|888.1|887.8|298878
1646655000000|2022-03-07 12:10:00|890.1|889.8|889.8|889.5|893.1|892.7|885.9|885.7|265997
1646655300000|2022-03-07 12:15:00|889.9|889.6|896.2|895.9|896.8|896.5|888.7|888.3|365145
1646655600000|2022-03-07 12:20:00|896|895.8|902|901.7|903|902.7|894.4|894.1|442829
1646655900000|2022-03-07 12:25:00|901.9|901.8|901.9|901.6|904|903.6|895.7|895.3|309103
1646656200000|2022-03-07 12:30:00|901.6|901.5|899.3|899|903.6|903.2|898.4|898.1|270610
1646656500000|2022-03-07 12:35:00|899.4|899.1|898.9|898.6|899.9|899.6|892.8|892.4|192305
1646656800000|2022-03-07 12:40:00|898.8|898.5|900.7|900.4|900.9|900.5|896.9|896.6|68346
1646657100000|2022-03-07 12:45:00|900.8|900.5|897.1|896.8|902.2|901.9|896.9|896.5|130876
1646657400000|2022-03-07 12:50:00|897.2|896.7|900|899.7|900|899.7|895.2|894.8|369240
1646657700000|2022-03-07 12:55:00|900.1|899.8|892.1|891.8|901.5|901.1|891.8|891.5|422397
1646658000000|2022-03-07 13:00:00|892.2|891.9|890|889.7|893.4|893|888.3|888|281248
1646658300000|2022-03-07 13:05:00|890.1|889.8|894.8|894.5|895.4|895.1|888.7|888.4|248665
1646658600000|2022-03-07 13:10:00|894.7|894.4|897|896.7|898.2|897.8|893.9|893.5|82292
1646658900000|2022-03-07 13:15:00|896.9|896.6|901.9|901.6|903.3|903.1|896.6|896.2|206760
1646659200000|2022-03-07 13:20:00|902|901.7|905.1|904.8|905.8|905.4|901.7|901.4|265703
1646659500000|2022-03-07 13:25:00|905|904.9|906.7|906.3|913.4|913|904.8|904.5|261681
1646659800000|2022-03-07 13:30:00|906.8|906.4|906.5|906.1|908.5|908.1|903.6|903.2|97696
1646660100000|2022-03-07 13:35:00|906.6|906.3|898.1|897.8|906.6|906.3|896.4|896|156360
1646660400000|2022-03-07 13:40:00|898|897.6|900.2|899.9|902.6|902.3|897.3|897|160606
1646660700000|2022-03-07 13:45:00|900.3|900|901.3|901|904.6|904.2|898.9|898.6|198737
1646661000000|2022-03-07 13:50:00|901.4|901.1|896.3|895.9|902.2|901.9|895.5|895.2|134799
1646661300000|2022-03-07 13:55:00|896.4|896.1|895.9|895.6|899.6|899.2|895.2|895|80038
1646661600000|2022-03-07 14:00:00|896|895.7|902.1|901.7|903.5|903.1|894.1|893.8|131943
1646661900000|2022-03-07 14:05:00|902.2|901.8|908.4|908|908.5|908.2|902.2|901.8|179567
1646662200000|2022-03-07 14:10:00|908.5|908.1|904.5|904.1|908.5|908.1|903.8|903.4|151690
1646662500000|2022-03-07 14:15:00|904.6|904.2|903.7|903.4|905|904.6|899.4|899|133734
1646662800000|2022-03-07 14:20:00|903.8|903.2|909.2|908.9|909.6|909.4|902|901.8|177492
1646663100000|2022-03-07 14:25:00|909.3|909|911.3|910.9|912.9|912.6|908|907.6|309018
1646663400000|2022-03-07 14:30:00|911.2|911.2|908.3|908|921.6|921.1|905.7|905.4|705603
1646663700000|2022-03-07 14:35:00|908.2|907.8|904.6|904.2|909.1|908.9|898.3|898.1|449831
1646664000000|2022-03-07 14:40:00|904.7|904.3|896.8|896.4|906.9|906.6|894.7|894.3|306546
1646664300000|2022-03-07 14:45:00|896.7|896.5|893.5|893.3|899.5|899.1|892.7|892.4|233278
1646664600000|2022-03-07 14:50:00|893.6|893.4|899.1|898.9|899.4|899.2|892.1|891.9|222497
1646664900000|2022-03-07 14:55:00|899|898.8|896.6|896.3|901.9|901.7|896.1|895.9|211082
1646665200000|2022-03-07 15:00:00|896.5|896.2|899.9|899.6|900.3|900.1|896|895.8|341955
1646665500000|2022-03-07 15:05:00|899.8|899.5|900.4|900.1|903.5|903.2|898.8|898.5|199170
1646665800000|2022-03-07 15:10:00|900.3|899.9|891.5|891.2|901|900.8|890.9|890.6|334246
1646666100000|2022-03-07 15:15:00|891.4|891.1|890.7|890.4|895.2|894.9|890.1|890|165556
1646666400000|2022-03-07 15:20:00|890.6|890.5|886.6|886.5|892.4|892.1|886.6|886.4|258270
1646666700000|2022-03-07 15:25:00|891|888.4|887|886.8|891|889.7|886|885.8|358404
1646667000000|2022-03-07 15:30:00|886.9|886.7|888.2|888|892.3|892.1|885.6|885.4|285599
1646667300000|2022-03-07 15:35:00|888.1|887.9|886|885.7|890.1|889.8|884.2|884|378576
1646667600000|2022-03-07 15:40:00|885.9|885.5|890.5|890.2|890.6|890.4|885.5|885.3|326633
1646667900000|2022-03-07 15:45:00|890.6|890.3|889|888.6|892.6|892.5|888.1|887.8|337316
1646668200000|2022-03-07 15:50:00|888.9|888.5|885.7|885.4|889|888.7|884.8|884.5|254950
1646668500000|2022-03-07 15:55:00|885.8|885.5|882.8|882.6|885.9|885.7|881.1|881|249929
1646668800000|2022-03-07 16:00:00|882.7|882.5|889|888.8|889.3|889|882.3|882|289014
1646669100000|2022-03-07 16:05:00|888.9|888.7|894.1|893.8|896.3|896|888.6|888.4|261984
1646669400000|2022-03-07 16:10:00|894|893.7|889.6|889.3|894.2|893.8|888.9|888.7|184634
1646669700000|2022-03-07 16:15:00|889.5|889.2|896.7|896.5|899.7|899.5|889.3|889|348495
1646670000000|2022-03-07 16:20:00|896.8|896.6|897|896.8|899.4|899.1|895.7|895.4|309602
1646670300000|2022-03-07 16:25:00|896.9|896.7|894|893.7|897.9|897.7|893.9|893.5|257208
1646726400000|2022-03-08 08:00:00|871.9|870.1|878.8|878.3|879|878.5|865.5|865.1|933430
1646726700000|2022-03-08 08:05:00|878.7|878.2|896|895.3|896.7|895.8|877.6|876.9|330785
1646727000000|2022-03-08 08:10:00|895.9|895.2|912.9|912|913.8|913|895.6|895|212493
1646727300000|2022-03-08 08:15:00|912.8|911.9|920.4|919.7|921|920.3|906.9|906.4|596593
1646727600000|2022-03-08 08:20:00|920.6|919.8|918.1|917.8|922.9|922.4|915.9|915.3|642905
1646727900000|2022-03-08 08:25:00|918.2|917.9|928.4|928.2|935|934.7|918.1|917.9|575842
1646728200000|2022-03-08 08:30:00|928.5|928.3|922.8|922.5|931.5|931.1|922.2|921.8|498097
1646728500000|2022-03-08 08:35:00|922.5|922.4|930.5|930.2|934.1|933.4|922.3|922|597875
1646728800000|2022-03-08 08:40:00|930.4|930.1|923.1|922.8|934.9|934.5|921.5|921.1|610565
1646729100000|2022-03-08 08:45:00|923.2|922.9|924.9|924.6|927.4|927|917.9|917.5|365486
1646729400000|2022-03-08 08:50:00|925.1|924.7|921.1|920.7|926|925.8|915.8|914.8|388765
1646729700000|2022-03-08 08:55:00|921|920.6|930.7|930.3|933.4|933.2|920.5|920.2|400927
1646730000000|2022-03-08 09:00:00|930.1|930|935.1|934.5|935.6|935.1|924.6|924.1|273829
1646730300000|2022-03-08 09:05:00|937.4|936.3|929.2|928.9|937.4|936.3|922.1|921.7|302063
1646730600000|2022-03-08 09:10:00|929.1|928.8|936.6|936.2|937.8|937.5|929.1|928.8|158985
1646730900000|2022-03-08 09:15:00|936.5|935.6|931.8|931.7|938|937.6|931.3|930.9|223865
1646731200000|2022-03-08 09:20:00|931.9|931.8|929.1|928.7|932.7|932.4|926.2|925.8|205184
1646731500000|2022-03-08 09:25:00|929.2|928.8|923.9|923.6|929.3|929.1|921.9|921.6|175411
1646731800000|2022-03-08 09:30:00|924|923.7|934.1|933.8|934.7|934.6|921.5|921.1|269123
1646732100000|2022-03-08 09:35:00|934.2|933.9|938.5|938.2|939.8|939.4|932.7|932.4|206533
1646732400000|2022-03-08 09:40:00|938.6|938.1|935.7|935.3|938.6|938.1|935.2|935|128948
1646732700000|2022-03-08 09:45:00|935.8|935.4|932.1|931.7|935.9|935.6|930|929.6|142616
1646733000000|2022-03-08 09:50:00|932|931.6|939.9|939.6|939.9|939.6|929.2|928.8|144566
1646733300000|2022-03-08 09:55:00|940|939.7|936.8|936.4|941|940.8|935.8|935.5|105171
1646733600000|2022-03-08 10:00:00|936.9|936.5|938.1|937.8|939.5|939.1|936.5|936|109815
1646733900000|2022-03-08 10:05:00|938|937.9|928.8|928.5|938.6|938.2|928.5|928|118714
1646734200000|2022-03-08 10:10:00|928.9|928.6|929.8|929.5|931.4|931|927.7|927.2|108640
1646734500000|2022-03-08 10:15:00|929.9|929.6|920|919.7|929.9|929.6|919.4|919.1|157800
1646734800000|2022-03-08 10:20:00|920.1|919.8|924.7|924.2|926.1|925.7|919.3|919|232476
1646735100000|2022-03-08 10:25:00|924.6|924|931.8|931.5|932.9|932.5|924.3|923.8|145634
1646735400000|2022-03-08 10:30:00|931.7|931.4|926.7|926.3|932|931.7|924.4|924.1|70506
1646735700000|2022-03-08 10:35:00|926.8|926.4|927.7|927.5|932|931.7|924.7|924.3|112645
1646736000000|2022-03-08 10:40:00|927.8|927.6|927.8|927.5|928.6|928.2|922.9|922.6|111376
1646736300000|2022-03-08 10:45:00|927.9|927.6|932.5|932.2|932.6|932.3|925.7|925.2|101794
1646736600000|2022-03-08 10:50:00|932.4|932.1|934.9|934.5|937.3|937|931.1|930.8|147069
1646736900000|2022-03-08 10:55:00|935|934.6|938.7|938.3|939.5|939.2|935|934.6|182948
1646737200000|2022-03-08 11:00:00|938.6|938.4|939.7|939.4|940|939.7|936.3|936|85371
1646737500000|2022-03-08 11:05:00|939.8|939.5|936.9|936.6|941|940.7|934.9|934.5|106674
1646737800000|2022-03-08 11:10:00|937|936.7|942.2|941.9|942.5|942.1|936.9|936.7|147138
1646738100000|2022-03-08 11:15:00|942.3|942|938.7|938.3|943|942.7|937.2|937|79318
1646738400000|2022-03-08 11:20:00|938.8|938.4|941.2|940.8|941.6|941.3|936.1|935.8|63015
1646738700000|2022-03-08 11:25:00|941.3|941|944.3|944|947|946.6|940.8|940.5|77050
1646739000000|2022-03-08 11:30:00|944.2|943.9|942.5|942.1|945|944.8|939|938.8|154252
1646739300000|2022-03-08 11:35:00|942.4|942|951.8|951.6|952.6|952.3|941.4|941|335639
1646739600000|2022-03-08 11:40:00|951.9|951.7|952.4|952.1|953.1|952.7|948.6|948.1|157344
1646739900000|2022-03-08 11:45:00|952.1|952|947.4|947.2|952.6|952.4|947.4|947.1|114979
1646740200000|2022-03-08 11:50:00|947.5|947.3|950.5|950.2|950.8|950.4|944.8|944.7|183803
1646740500000|2022-03-08 11:55:00|950.6|950.3|953.8|953.5|954.6|954.4|950.1|949.8|127657
1646740800000|2022-03-08 12:00:00|953.7|953.7|956.9|956.6|957.1|956.8|952.2|951.4|184130
1646741100000|2022-03-08 12:05:00|956.8|956.5|960.1|959.9|960.6|960.3|954.6|954.3|219858
1646741400000|2022-03-08 12:10:00|960.2|960|958.4|958.1|963.3|962.9|958|957.7|219114
1646741700000|2022-03-08 12:15:00|958.5|958.2|953.9|953.5|959.8|959.4|953.9|953.5|266279
1646742000000|2022-03-08 12:20:00|954|953.6|955.7|955.4|956.9|956.4|951.7|951.3|135070
1646742300000|2022-03-08 12:25:00|955.8|955.5|957.5|957.1|959.4|959.1|955|954.7|145400
1646742600000|2022-03-08 12:30:00|957.4|957|955.4|955.1|958.3|958|954.3|954|159701
1646742900000|2022-03-08 12:35:00|955.6|955.2|950.8|950.5|956.5|956.3|949.7|949.3|142352
1646743200000|2022-03-08 12:40:00|950.9|950.6|948.2|947.8|951.4|951.1|944.8|944.7|121814
1646743500000|2022-03-08 12:45:00|948.1|947.7|944.2|943.8|948.7|948.4|941.7|941.4|159099
1646743800000|2022-03-08 12:50:00|944.1|943.7|942.5|942.2|944.3|944|939.3|938.9|152002
1646744100000|2022-03-08 12:55:00|942.6|942.3|945.8|945.5|946.9|946.5|941.1|940.8|119159
1646744400000|2022-03-08 13:00:00|945.9|945.6|945.8|945.4|946.7|946.4|942.5|942.2|149249
1646744700000|2022-03-08 13:05:00|945.9|945.5|944.6|944.3|947.1|946.8|943.3|943.1|73975
1646745000000|2022-03-08 13:10:00|944.7|944.4|932.3|931.9|946.2|945.8|931.7|931.3|140730
1646745300000|2022-03-08 13:15:00|932.4|932|934|933.6|936.5|936.1|932.4|932|137565
1646745600000|2022-03-08 13:20:00|933.9|933.7|931.5|931.1|935.1|934.7|929.2|928.8|70407
1646745900000|2022-03-08 13:25:00|931.3|931|937.9|937.5|938.3|937.9|930|929.9|133295
1646746200000|2022-03-08 13:30:00|937.8|937.4|939.6|939.4|942.7|942.2|936.3|936|144051
1646746500000|2022-03-08 13:35:00|939.7|939.3|945.4|945.1|946.6|946.2|939.4|939.1|157130
1646746800000|2022-03-08 13:40:00|945.1|945|946.3|945.9|948.4|948|944.6|944.4|153178
1646747100000|2022-03-08 13:45:00|946.2|946.1|947.6|947.2|949.7|949.2|944.4|944|92288
1646747400000|2022-03-08 13:50:00|947.8|947.3|955.7|955.4|958|957.6|946.3|946|199117
1646747700000|2022-03-08 13:55:00|955.8|955.5|952.4|952.1|956.8|956.5|950.4|950|116368
1646748000000|2022-03-08 14:00:00|952.3|952|950.2|949.9|953.5|953|948.8|948.5|131526
1646748300000|2022-03-08 14:05:00|950.3|950|949.1|948.8|952.7|952.4|948.6|948.3|185887
1646748600000|2022-03-08 14:10:00|949.2|948.9|954.7|954.4|957.6|957|947.1|946.9|285356
1646748900000|2022-03-08 14:15:00|954.8|954.5|954.8|954.4|957.1|956.8|951.4|951|171596
1646749200000|2022-03-08 14:20:00|954.7|954.3|956.8|956.5|957.5|957|953.4|953|131138
1646749500000|2022-03-08 14:25:00|956.7|956.4|949.9|949.5|956.7|956.4|949|948.7|106951
1646749800000|2022-03-08 14:30:00|949.8|949.4|929.7|929.4|954.6|954.2|926|925.9|721844
1646750100000|2022-03-08 14:35:00|929.8|929.5|931.4|930.9|942.7|942.2|929.3|928.8|408996
1646750400000|2022-03-08 14:40:00|931.3|931|939.2|938.7|939.8|939.5|925.3|925|587688
1646750700000|2022-03-08 14:45:00|939.3|938.8|938.1|937.8|944.1|943.7|934.7|934.4|392550
1646751000000|2022-03-08 14:50:00|938|937.7|930.3|929.9|938.3|938.1|929.3|928.9|328462
1646751300000|2022-03-08 14:55:00|930.2|929.7|932.2|932|934.9|934.6|927.4|927.2|299202
1646751600000|2022-03-08 15:00:00|932.3|931.8|924.1|923.8|932.4|932.1|923|922.6|283398
1646751900000|2022-03-08 15:05:00|924.2|924.1|922|921.8|926.2|925.8|917.5|915.3|187185
1646752200000|2022-03-08 15:10:00|922.1|921.7|929.3|929|929.8|929.5|921.1|920.9|336649
1646752500000|2022-03-08 15:15:00|929.2|928.9|930.9|930.6|934.8|934.5|926.7|926.2|731629
1646752800000|2022-03-08 15:20:00|930.8|930.5|920.9|920.7|932.3|932|920.8|920.4|410471
1646753100000|2022-03-08 15:25:00|921.1|920.9|918.2|917.9|922|921.5|916.9|916.6|179195
1646753400000|2022-03-08 15:30:00|918.4|918|913.8|913.6|924.9|924.6|913.8|913.6|348067
1646753700000|2022-03-08 15:35:00|913.7|913.5|915.4|915.2|915.9|915.6|911.6|911.2|319364
1646754000000|2022-03-08 15:40:00|915.3|915.1|922.2|921.9|923.2|923|913.9|913.6|368236
1646754300000|2022-03-08 15:45:00|922.1|922|927.3|927|927.8|927.5|919.3|919|295682
1646754600000|2022-03-08 15:50:00|927.2|926.9|928.6|928.3|929.6|929.3|922.1|921.7|196119
1646754900000|2022-03-08 15:55:00|928.5|928.2|927.9|927.7|931.7|931.4|923.5|923.1|296686
1646755200000|2022-03-08 16:00:00|928|927.6|926.1|926|928.8|928.5|922.4|922.1|307441
1646755500000|2022-03-08 16:05:00|926.2|925.9|924.5|924.1|926.7|926.5|921.5|921.3|210249
1646755800000|2022-03-08 16:10:00|924.7|924.2|921.4|921.1|926.7|926.3|918.7|918.4|487026
1646756100000|2022-03-08 16:15:00|921.5|921.3|916.4|916.1|923.1|922.9|915|914.7|448075
1646756400000|2022-03-08 16:20:00|916.5|916.2|913|912.8|917.9|917.7|910.9|910.6|391245
1646756700000|2022-03-08 16:25:00|912.9|912.7|915.2|914.4|916.2|915.9|910.8|910.4|523229
1646812800000|2022-03-09 08:00:00|973.6|973|968.3|967.5|977.1|976.5|961.9|960.6|1049626
1646813100000|2022-03-09 08:05:00|968.2|966.9|972.7|971.8|976|974.7|958.3|957.1|483097
1646813400000|2022-03-09 08:10:00|972.8|971.9|953.5|952.8|975.1|974.2|952.8|951.6|368912
1646813700000|2022-03-09 08:15:00|953.7|952.9|963.4|962.4|963.9|962.4|943.7|942.7|280490
1646814000000|2022-03-09 08:20:00|963.3|962.5|955.2|954.3|966.3|965.2|953.8|953|331794
1646814300000|2022-03-09 08:25:00|955.1|954|950.4|949.9|960.7|959.1|949.8|949|472197
1646814600000|2022-03-09 08:30:00|950.6|950|956.6|956.2|957.5|956.9|945.7|945.2|345191
1646814900000|2022-03-09 08:35:00|956.4|956.1|958.6|958.3|960.7|960.1|953|952.6|207459
1646815200000|2022-03-09 08:40:00|958.5|958.2|958.1|957.8|961.4|961.1|956.7|956.1|230363
1646815500000|2022-03-09 08:45:00|958|957.7|957|956.6|960.8|960.4|955.4|955|398050
1646815800000|2022-03-09 08:50:00|956.9|956.5|961.5|961.2|962.3|961.8|956.2|956|812468
1646816100000|2022-03-09 08:55:00|961.4|961.1|956.6|956.2|965.7|965.4|954.7|954.3|345787
1646816400000|2022-03-09 09:00:00|956.5|956.3|960.8|960.5|961.5|961.1|956.2|955.9|345407
1646816700000|2022-03-09 09:05:00|960.6|960.4|955.8|955.6|961.5|961.1|955.2|955|271020
1646817000000|2022-03-09 09:10:00|955.7|955.5|950.7|950.3|957.5|957.2|950.3|950|278040
1646817300000|2022-03-09 09:15:00|950.8|950.4|955.5|955.1|958.6|958.2|950.6|950.4|147736
1646817600000|2022-03-09 09:20:00|955.4|955.2|959.4|959|959.5|959.1|952.6|952.2|150512
1646817900000|2022-03-09 09:25:00|959.7|959.1|960.7|960.4|962.9|962.6|957|956.7|298610
1646818200000|2022-03-09 09:30:00|960.6|960.3|962.3|961.9|962.9|962.6|958|957.7|345156
1646818500000|2022-03-09 09:35:00|962.2|962|966.3|965.9|967.8|967.4|962.1|962|226505
1646818800000|2022-03-09 09:40:00|966.2|965.8|972.8|972.4|973.5|973.2|965.7|965.4|318944
1646819100000|2022-03-09 09:45:00|972.7|972.5|970.3|969.9|972.9|972.6|967.9|967.5|439108
1646819400000|2022-03-09 09:50:00|970.2|969.8|970.9|970.5|973.1|972.8|968|967.9|176547
1646819700000|2022-03-09 09:55:00|970.8|970.4|972.1|971.8|973.2|972.8|969.6|969.2|236841
1646820000000|2022-03-09 10:00:00|972|971.7|972.6|972.2|973.2|972.9|969.1|968.9|182436
1646820300000|2022-03-09 10:05:00|972.5|972.1|973.8|973.5|975.6|975.3|971.5|971.2|234632
1646820600000|2022-03-09 10:10:00|973.9|973.6|970.7|970.3|975.9|975.7|970.4|970|209467
1646820900000|2022-03-09 10:15:00|970.6|970.2|971.3|971|972.2|971.8|968.9|968.8|168119
1646821200000|2022-03-09 10:20:00|971.2|970.8|958.5|958.2|971.2|970.9|958|957.8|215176
1646821500000|2022-03-09 10:25:00|958.6|958.3|963.4|963|963.7|963.3|958.6|958.3|168507
1646821800000|2022-03-09 10:30:00|963.5|963.1|966.8|966.4|969.4|969|962.8|962.5|184293
1646822100000|2022-03-09 10:35:00|966.7|966.5|968.1|967.8|969.8|969.4|966.7|966.5|113465
1646822400000|2022-03-09 10:40:00|968|967.7|966.4|966.1|968.8|968.5|966.2|965.8|87138
1646822700000|2022-03-09 10:45:00|966.5|966.2|964.7|964.4|967.9|967.6|963.5|963.2|158061
1646823000000|2022-03-09 10:50:00|964.6|964.3|962.9|962.6|968|967.8|962.2|962|269792
1646823300000|2022-03-09 10:55:00|963|962.7|958.9|958.5|963.6|963.4|956.4|956|241725
1646823600000|2022-03-09 11:00:00|958.8|958.4|961.2|960.8|961.5|961.2|956.8|956.4|162471
1646823900000|2022-03-09 11:05:00|961.1|960.9|958.7|958.4|961.4|961.2|957.7|957.5|129651
1646824200000|2022-03-09 11:10:00|958.6|958.3|955.6|955.3|959.3|959|954.9|954.5|179094
1646824500000|2022-03-09 11:15:00|955.7|955.4|957.8|957.5|958.6|958.4|953.7|953.4|261065
1646824800000|2022-03-09 11:20:00|957.9|957.4|957.3|957|960.2|959.8|954.3|954|348109
1646825100000|2022-03-09 11:25:00|957.2|956.9|950.2|950|957.3|956.9|949.7|949.5|328807
1646825400000|2022-03-09 11:30:00|950.3|950.1|949.3|949.1|952.9|952.5|949.3|949|107615
1646825700000|2022-03-09 11:35:00|949.2|949|954|953.6|954.7|954.3|949.2|949|76839
1646826000000|2022-03-09 11:40:00|954.1|953.7|949.4|949|954.2|954.1|949.4|949|103036
1646826300000|2022-03-09 11:45:00|949.3|949.1|953.1|952.7|953.2|952.7|945.9|945.6|179659
1646826600000|2022-03-09 11:50:00|953|952.6|959.6|959.4|960.8|960.4|952.7|952.3|126540
1646826900000|2022-03-09 11:55:00|959.5|959.3|957|956.7|961.9|961.6|956.8|956.5|109805
1646827200000|2022-03-09 12:00:00|957.1|956.8|957.3|956.9|958.9|958.5|955.7|955.4|63280
1646827500000|2022-03-09 12:05:00|957.5|957|953.7|953.4|957.5|957.1|951.9|951.6|51908
1646827800000|2022-03-09 12:10:00|953.6|953.3|953.8|953.7|954.7|954.4|951.3|951.1|53738
1646828100000|2022-03-09 12:15:00|953.9|953.6|955.6|955.3|955.8|955.4|951.2|951|110992
1646828400000|2022-03-09 12:20:00|955.4|955.4|954.8|954.6|957.6|957.2|954.7|954.4|96182
1646828700000|2022-03-09 12:25:00|954.7|954.5|952.9|952.7|955.4|955.2|951.8|951.5|84714
1646829000000|2022-03-09 12:30:00|953.1|952.9|956.3|956|956.4|956.1|952|951.7|207547
1646829300000|2022-03-09 12:35:00|956.2|955.9|956.3|956.1|957|956.6|953.7|953.4|207407
1646829600000|2022-03-09 12:40:00|956.4|956.2|958.5|958.2|959|958.8|955.7|955.4|112021
1646829900000|2022-03-09 12:45:00|958.6|958.3|961.8|961.5|962.1|961.9|958.3|958.2|85663
1646830200000|2022-03-09 12:50:00|961.7|961.4|963.7|963.5|964|963.7|960.7|960.4|104777
1646830500000|2022-03-09 12:55:00|963.6|963.4|964|963.7|965.6|965.3|963.3|963|97866
1646830800000|2022-03-09 13:00:00|963.9|963.6|963.8|963.7|966.2|965.7|963.7|963.4|293101
1646831100000|2022-03-09 13:05:00|963.9|963.8|967.6|967.4|967.6|967.4|962.4|962.2|116770
1646831400000|2022-03-09 13:10:00|967.5|967.3|964.1|963.8|967.6|967.3|963.2|963.1|177509
1646831700000|2022-03-09 13:15:00|964|963.7|962.8|962.6|965.1|964.8|962|961.7|107440
1646832000000|2022-03-09 13:20:00|962.7|962.5|963.1|962.8|965.3|965|962.5|962.2|139151
1646832300000|2022-03-09 13:25:00|963.2|962.9|966.4|966.1|967|966.6|963.1|962.8|113253
1646832600000|2022-03-09 13:30:00|966.3|966|968.3|968|968.6|968.3|965.9|965.5|106830
1646832900000|2022-03-09 13:35:00|968.4|967.9|966.8|966.5|969.2|968.9|965.1|964.7|71730
1646833200000|2022-03-09 13:40:00|967|966.6|965.4|965.1|967.3|967.1|964.7|964.4|40057
1646833500000|2022-03-09 13:45:00|965.5|965.2|966.7|966.4|967|966.8|964.7|964.4|66811
1646833800000|2022-03-09 13:50:00|966.8|966.5|966.7|966.3|967|966.9|964.7|964.4|107255
1646834100000|2022-03-09 13:55:00|966.6|966.2|961.5|961.2|967.4|967.2|961|960.7|109005
1646834400000|2022-03-09 14:00:00|961.4|961.1|963.8|963.6|964.6|964.2|957.3|957|121477
1646834700000|2022-03-09 14:05:00|963.7|963.5|973.8|973.4|975.1|974.8|960.1|959.9|682118
1646835000000|2022-03-09 14:10:00|973.7|973.3|962.4|962|984.6|984.4|960.7|960.5|866112
1646835300000|2022-03-09 14:15:00|962.6|962.1|964.9|964.6|971.5|971.2|959.1|958.5|294473
1646835600000|2022-03-09 14:20:00|965|964.7|966.6|966.3|967.2|966.8|961.9|961.6|134723
1646835900000|2022-03-09 14:25:00|966.7|966.4|970.1|969.7|970.2|970|964.8|964.4|113769
1646836200000|2022-03-09 14:30:00|970.2|969.8|971.5|971.2|974.7|974.3|968.9|968.4|383120
1646836500000|2022-03-09 14:35:00|971.6|971.3|970.5|970.1|976.1|975.7|969.2|969|256604
1646836800000|2022-03-09 14:40:00|970.6|970.2|965.3|965|971.1|970.7|964.4|964|187675
1646837100000|2022-03-09 14:45:00|965.2|965.1|969.6|969.3|970.9|970.3|964.8|964.4|221706
1646837400000|2022-03-09 14:50:00|969.5|969.2|964.3|964|970|969.6|961.4|960.9|240322
1646837700000|2022-03-09 14:55:00|964.4|964.1|964.6|964.2|965.3|964.9|959.4|959.1|156524
1646838000000|2022-03-09 15:00:00|964.5|964.3|968|967.7|970.1|969.6|964.5|964.2|181482
1646838300000|2022-03-09 15:05:00|968.1|967.8|967.5|967.2|968.3|968.1|964.6|964.3|154216
1646838600000|2022-03-09 15:10:00|967.4|967.1|968.9|968.6|972.4|972.2|967.3|967|155509
1646838900000|2022-03-09 15:15:00|969|968.7|966.9|966.6|970.6|970.2|965|964.6|153884
1646839200000|2022-03-09 15:20:00|967|966.5|963.9|963.7|967|966.7|961.6|961.1|181206
1646839500000|2022-03-09 15:25:00|964|963.8|966.2|965.9|966.8|966.4|960.8|960.5|133640
1646839800000|2022-03-09 15:30:00|966.3|966|969|968.7|969|968.7|963.7|963.4|195845
1646840100000|2022-03-09 15:35:00|968.9|968.8|974.1|973.9|974.7|974.4|967.6|967.3|324257
1646840400000|2022-03-09 15:40:00|974.2|973.8|971.1|970.7|975.7|975.4|970.7|970.3|299391
1646840700000|2022-03-09 15:45:00|971.2|970.8|972.6|972.5|975.3|975.2|970.3|970|385403
1646841000000|2022-03-09 15:50:00|972.8|972.6|971.1|970.9|973.9|973.6|969.9|969.6|143106
1646841300000|2022-03-09 15:55:00|971|970.8|975.8|975.6|976.7|976.4|970.2|969.9|197996
1646841600000|2022-03-09 16:00:00|975.9|975.7|972.8|972.5|976.5|976.3|972.1|971.8|412797
1646841900000|2022-03-09 16:05:00|972.9|972.6|970.8|970.5|974.6|974.4|970.7|970.4|212301
1646842200000|2022-03-09 16:10:00|970.7|970.6|964.7|964.5|971|970.7|963.8|963.4|243661
1646842500000|2022-03-09 16:15:00|964.6|964.4|968.4|968.1|969|968.8|963.8|963.7|202938
1646842800000|2022-03-09 16:20:00|968.5|968.2|968.9|968.7|970|969.9|965.9|965.7|289789
1646843100000|2022-03-09 16:25:00|969|968.8|973.1|972.7|973.1|972.7|968.3|968|422807
1646899200000|2022-03-10 08:00:00|987.3|987|965.7|965.1|994|991.6|965.5|965|745325
1646899500000|2022-03-10 08:05:00|965.6|965|963.3|962.7|972.1|972|957.7|957.2|1457839
1646899800000|2022-03-10 08:10:00|963.4|962.8|954.3|953.1|963.8|963.1|954.3|953.1|262775
1646900100000|2022-03-10 08:15:00|954.4|954|954.7|954|961|959.8|951.9|951|349366
1646900400000|2022-03-10 08:20:00|954.6|953.6|952.6|952|959.1|958.2|952.6|952|315141
1646900700000|2022-03-10 08:25:00|952.5|951.9|949.1|948.4|952.5|951.9|943.6|943|430246
1646901000000|2022-03-10 08:30:00|949|948.5|943.5|943.3|950.2|949.8|942.7|942.4|271534
1646901300000|2022-03-10 08:35:00|943.4|943.2|947|946.6|948.8|948.4|939.2|938.8|442614
1646901600000|2022-03-10 08:40:00|946.9|946.5|949.4|949|951.1|950.7|943.6|943.2|364778
1646901900000|2022-03-10 08:45:00|949.3|948.8|944.5|944.3|949.9|949.4|942.9|942.6|440410
1646902200000|2022-03-10 08:50:00|944.3|944.2|940.1|939.8|947.4|947|939.9|939.6|560879
1646902500000|2022-03-10 08:55:00|940.3|939.9|936.9|936.6|942.3|941.9|936.7|936.3|405538
1646902800000|2022-03-10 09:00:00|937|936.7|952.9|952.6|954.9|953.8|937|936.7|682233
1646903100000|2022-03-10 09:05:00|953|952.7|956.3|955.9|957|956.7|948.3|948|322767
1646903400000|2022-03-10 09:10:00|956.4|956|950.5|950.2|960.3|959.8|949.9|949.5|265139
1646903700000|2022-03-10 09:15:00|950.6|950.3|951.2|950.8|951.7|951.3|947.4|947|218401
1646904000000|2022-03-10 09:20:00|951.1|950.7|944.1|943.8|951.8|951.4|942.8|942.5|224150
1646904300000|2022-03-10 09:25:00|943.9|943.7|941.4|941.1|945.2|944.9|939.9|939.6|457375
1646904600000|2022-03-10 09:30:00|941.5|941|942.8|942.4|942.9|942.5|935.6|935.1|298881
1646904900000|2022-03-10 09:35:00|942.7|942.3|946.6|946.3|946.6|946.3|941.1|940.7|126885
1646905200000|2022-03-10 09:40:00|946.5|946.2|951.6|951.2|953|952.7|945.6|945.2|129867
1646905500000|2022-03-10 09:45:00|951.7|951.3|951|950.5|953.6|953.2|949.4|948.9|95695
1646905800000|2022-03-10 09:50:00|950.9|950.6|939.3|938.7|951.9|951.5|938.8|938.2|435599
1646906100000|2022-03-10 09:55:00|939.2|938.8|941|940.7|944.5|944.1|936.5|936|795998
1646906400000|2022-03-10 10:00:00|941.1|940.8|939.9|939.4|945.3|944.8|937.9|937.4|233547
1646906700000|2022-03-10 10:05:00|940.1|939.2|935.8|935.3|941.6|941|933.6|933.1|583127
1646907000000|2022-03-10 10:10:00|935.6|935.2|934.4|934|939.3|938.7|934.1|933.7|215744
1646907300000|2022-03-10 10:15:00|934.3|934.1|937.3|936.9|939|938.5|932.4|932|319976
1646907600000|2022-03-10 10:20:00|937.1|936.8|938.5|938.1|941.6|940.5|935.8|935.4|279257
1646907900000|2022-03-10 10:25:00|938.6|938.2|940.6|940.3|943.4|943|938.3|938|120028
1646908200000|2022-03-10 10:30:00|940.5|940.2|936.5|936.2|940.5|940.2|934.9|934.5|85005
1646908500000|2022-03-10 10:35:00|936.4|936.1|935.9|935.6|939.1|938.7|934.6|934.3|87967
1646908800000|2022-03-10 10:40:00|936|935.7|937.8|937.4|939.9|939.5|935.3|935|119285
1646909100000|2022-03-10 10:45:00|937.7|937.3|945.8|945.5|945.9|945.5|937.2|936.9|137451
1646909400000|2022-03-10 10:50:00|945.7|945.4|940.9|940.7|946|945.8|940.9|940.5|125418
1646909700000|2022-03-10 10:55:00|941|940.8|937|936.6|942.2|941.8|936.2|935.9|94497
1646910000000|2022-03-10 11:00:00|936.9|936.5|936.7|936.4|938.3|937.9|934.9|934.7|195966
1646910300000|2022-03-10 11:05:00|936.6|936.3|935.3|935|936.9|936.6|934|933.8|404230
1646910600000|2022-03-10 11:10:00|935.2|935.1|936.9|936.6|939.7|939.2|934.3|934|230702
1646910900000|2022-03-10 11:15:00|937|936.7|936.8|936.5|938.1|937.7|935|934.8|64133
1646911200000|2022-03-10 11:20:00|936.7|936.4|939.3|939|939.8|939.4|936.1|935.9|65922
1646911500000|2022-03-10 11:25:00|939.2|938.9|944.2|943.8|947.5|947.4|938|937.8|382961
1646911800000|2022-03-10 11:30:00|944.3|943.9|951.2|950.9|954.9|954.4|944.3|943.9|348871
1646912100000|2022-03-10 11:35:00|951.1|950.8|954.6|954.1|962|961.7|950.7|950.5|505788
1646912400000|2022-03-10 11:40:00|954.5|954.2|953|952.5|955.8|955.6|950.6|950.5|254832
1646912700000|2022-03-10 11:45:00|953.1|952.8|949.8|949.3|953.9|953.5|948.7|948|271972
1646913000000|2022-03-10 11:50:00|949.7|949.2|948.4|948|950.5|950|947.9|947.4|134668
1646913300000|2022-03-10 11:55:00|948.3|947.9|951.7|951.2|952|951.8|947|946.6|171776
1646913600000|2022-03-10 12:00:00|951.8|951.5|948.5|948.1|951.9|951.6|946.9|946.5|127373
1646913900000|2022-03-10 12:05:00|948.6|948.2|950.6|950.1|950.6|950.4|948.1|947.6|122850
1646914200000|2022-03-10 12:10:00|950.4|950|955.7|955.4|955.9|955.6|950|949.7|316442
1646914500000|2022-03-10 12:15:00|955.6|955.3|965.3|965.1|965.9|965.6|954.8|954.5|595890
1646914800000|2022-03-10 12:20:00|965.2|965|958.7|958.5|966.5|966.2|958.5|958.2|308624
1646915100000|2022-03-10 12:25:00|958.5|958.4|954.2|953.9|958.7|958.4|953.7|953.3|103252
1646915400000|2022-03-10 12:30:00|954.1|953.7|950.6|950.2|954.1|953.7|950.2|950|109635
1646915700000|2022-03-10 12:35:00|950.7|950.3|948.9|948.6|950.9|950.5|948|947.7|142365
1646916000000|2022-03-10 12:40:00|948.8|948.5|951.5|950.8|952.6|952.2|948.4|948.2|155043
1646916300000|2022-03-10 12:45:00|951.7|950.9|963.1|962.8|966|965.3|947.4|946.9|812969
1646916600000|2022-03-10 12:50:00|963|962.7|955.7|955.1|964.8|964.2|955|954.5|510313
1646916900000|2022-03-10 12:55:00|955.8|955.2|957.6|957.1|960.8|960.6|952.2|951.6|275692
1646917200000|2022-03-10 13:00:00|957.5|957.2|964.3|964|964.9|964.5|956.2|955.8|187186
1646917500000|2022-03-10 13:05:00|964.2|963.8|962.2|961.9|969.6|969.3|961.4|960.9|278609
1646917800000|2022-03-10 13:10:00|962.4|962|983.7|983.1|984|983.7|962.4|962|410509
1646918100000|2022-03-10 13:15:00|983.6|983|989.2|988.3|994|993.7|978.2|977.4|700378
1646918400000|2022-03-10 13:20:00|989|988.4|987.4|986.8|997.4|997|986.7|986.1|825355
1646918700000|2022-03-10 13:25:00|987.3|986.5|984.9|984.1|987.3|986.9|981|980.5|684247
1646919000000|2022-03-10 13:30:00|984.8|984.2|990.2|989.7|993.8|992.2|984.4|984.1|629934
1646919300000|2022-03-10 13:35:00|990.3|989.8|982.1|981.8|992.1|991.7|981.9|981.6|655294
1646919600000|2022-03-10 13:40:00|982|981.7|990.9|990.4|991|990.6|981.3|980.8|502154
1646919900000|2022-03-10 13:45:00|991.1|990.5|980.6|980|991.2|990.8|979.1|978.4|376939
1646920200000|2022-03-10 13:50:00|980.7|980.1|976.9|976.4|983.3|982.8|975.9|975.4|245843
1646920500000|2022-03-10 13:55:00|977|976.7|986.6|986.1|992.1|991.5|977|976.4|340609
1646920800000|2022-03-10 14:00:00|986.7|986.5|984.9|984.4|991.1|990.6|980.7|980.1|251249
1646921100000|2022-03-10 14:05:00|984.8|984.2|982.6|982.3|986.4|986.1|982.6|982.2|96857
1646921400000|2022-03-10 14:10:00|982.5|982.2|980.9|980.5|982.5|982.2|977.8|977.5|160106
1646921700000|2022-03-10 14:15:00|981|980.6|978.7|978.3|981.3|981|976.8|976.5|76564
1646922000000|2022-03-10 14:20:00|978.6|978.4|985.2|984.8|985.8|985.2|978|977.6|292655
1646922300000|2022-03-10 14:25:00|985.1|984.6|982.3|981.9|985.1|984.8|979.9|979.5|197462
1646922600000|2022-03-10 14:30:00|982.4|982|981.8|981.4|983|982.7|975.7|975.4|358322
1646922900000|2022-03-10 14:35:00|981.6|981.2|970.1|969.7|983.9|983.5|969.3|968.7|385757
1646923200000|2022-03-10 14:40:00|970.2|969.8|975.3|974.8|981.4|980.9|970.1|969.8|266626
1646923500000|2022-03-10 14:45:00|975.4|975|977.1|976.7|978.2|977.6|970.4|969.3|458493
1646923800000|2022-03-10 14:50:00|977.3|976.9|979.8|979.3|981|980.5|969.5|968.7|271897
1646924100000|2022-03-10 14:55:00|979.7|979.1|989.7|989.3|993|992.4|979|978.6|349898
1646924400000|2022-03-10 15:00:00|989.9|989.5|982.9|982.5|989.9|989.6|979.8|979.5|237158
1646924700000|2022-03-10 15:05:00|983.1|982.7|984.7|984.4|987.4|986.9|979.9|979.5|267298
1646925000000|2022-03-10 15:10:00|984.4|984.3|985.6|985.4|988.2|988|984.1|983.8|260738
1646925300000|2022-03-10 15:15:00|985.5|985.3|989.2|988.8|990.7|990.2|982.2|982|298542
1646925600000|2022-03-10 15:20:00|989.1|988.9|985.6|985.2|990.5|990.2|983.3|982.9|250028
1646925900000|2022-03-10 15:25:00|985.5|985.3|981.5|981.2|987.2|986.8|981.5|981.2|144289
1646926200000|2022-03-10 15:30:00|981.6|981.1|975.3|974.8|982.5|982.1|974.5|974.1|134571
1646926500000|2022-03-10 15:35:00|975.1|974.7|978.7|978.5|979.6|979.1|973.6|973|170636
1646926800000|2022-03-10 15:40:00|978.6|978.3|978.6|978.2|981.7|981.2|977.9|977.5|148708
1646927100000|2022-03-10 15:45:00|978.7|978.3|980.3|980|982|981.7|978.5|978.1|110590
1646927400000|2022-03-10 15:50:00|980.2|980.1|975.7|975.4|980.2|980.1|974.8|974.5|180650
1646927700000|2022-03-10 15:55:00|975.6|975.3|974.3|974|975.9|975.6|972|971.6|244605
1646928000000|2022-03-10 16:00:00|974.4|974.1|969|968.6|974.7|974.4|968.1|967.8|207442
1646928300000|2022-03-10 16:05:00|969.1|968.7|968.8|968.5|971.3|971|966.9|966.8|281233
1646928600000|2022-03-10 16:10:00|968.7|968.6|971.8|971.6|972.8|972.5|968.7|968.3|131274
1646928900000|2022-03-10 16:15:00|971.7|971.4|974.1|973.8|975.1|974.9|969.7|969.5|190373
1646929200000|2022-03-10 16:20:00|974.2|973.7|975.4|975.2|976|975.8|973.3|973.1|191275
1646929500000|2022-03-10 16:25:00|975.3|975|975.5|975.1|976|975.8|972.1|971.7|335985
1646985600000|2022-03-11 08:00:00|989.9|988.2|993.4|992.7|1001.4|1000.2|989.9|988.2|859733
1646985900000|2022-03-11 08:05:00|993.7|992.8|994.6|993.6|1000|998.4|988.7|988|258035
1646986200000|2022-03-11 08:10:00|994.9|993.8|992.6|991.7|1001|1000.8|992.2|991|297225
1646986500000|2022-03-11 08:15:00|992.7|991.9|974.1|973.6|999.8|999.2|973.6|971.9|366885
1646986800000|2022-03-11 08:20:00|974|973.5|969.4|968.8|976.8|975.9|963.7|963|539294
1646987100000|2022-03-11 08:25:00|969.2|968.7|977|976.1|981|979.8|969.2|968.3|209491
1646987400000|2022-03-11 08:30:00|976.8|976.2|967.5|967.1|977.1|976.5|966.6|966|255888
1646987700000|2022-03-11 08:35:00|967.6|967.2|974.5|974.1|975.8|975.3|966.7|966.2|230039
1646988000000|2022-03-11 08:40:00|974.6|974.2|978.9|978.5|980.1|979.5|972.5|972.1|307888
1646988300000|2022-03-11 08:45:00|979|978.7|981.6|981.2|985.2|985.1|978.3|978|400580
1646988600000|2022-03-11 08:50:00|981.5|981.1|977.2|976.8|984.3|983.6|976|975.5|174654
1646988900000|2022-03-11 08:55:00|977.3|977|976.4|976|979.5|978.9|973.8|973.4|390203
1646989200000|2022-03-11 09:00:00|976.3|975.9|976|975.7|980.4|980.2|974.6|974.3|119344
1646989500000|2022-03-11 09:05:00|976.1|975.8|977|976.7|980.4|980.1|975|974.8|146601
1646989800000|2022-03-11 09:10:00|976.9|976.6|982.5|982.1|983.9|983.3|974.5|974.3|225922
1646990100000|2022-03-11 09:15:00|982.4|982|981.3|980.9|986.2|985.8|981|980.6|166721
1646990400000|2022-03-11 09:20:00|981.2|980.8|982.5|982|984.4|984|979.8|979.5|170864
1646990700000|2022-03-11 09:25:00|982.3|981.9|978.9|978.4|984.9|984.4|978.4|978.2|70331
1646991000000|2022-03-11 09:30:00|979.1|978.3|977.5|977.1|980.5|980.1|974.9|974.3|140726
1646991300000|2022-03-11 09:35:00|977.4|977|974|973.7|978.4|977.9|970.9|970.6|174778
1646991600000|2022-03-11 09:40:00|974.1|973.8|971.6|971.2|976.5|976.2|969.1|968.4|231187
1646991900000|2022-03-11 09:45:00|971.4|971.3|972.3|971.9|974.7|974.3|970.8|970.4|110745
1646992200000|2022-03-11 09:50:00|972.5|971.8|968.1|967.6|972.8|972.3|967.8|967.4|141416
1646992500000|2022-03-11 09:55:00|968|967.5|967.3|967|970.7|970.3|965.7|965.3|166344
1646992800000|2022-03-11 10:00:00|967.6|967.1|967.2|966.7|969.5|969.1|965.2|965|184825
1646993100000|2022-03-11 10:05:00|967.3|966.9|964.7|964.4|967.7|967.4|964.5|964.3|137767
1646993400000|2022-03-11 10:10:00|964.6|964.3|966.4|966.1|967.8|967.4|964.2|963.9|105998
1646993700000|2022-03-11 10:15:00|966.5|966|971.3|971|972|971.5|966.5|966|176304
1646994000000|2022-03-11 10:20:00|971.5|971.1|969.8|969.5|972.3|971.8|968.1|967.9|180033
1646994300000|2022-03-11 10:25:00|969.7|969.4|974.9|974.4|975.7|975.3|969|968.7|185104
1646994600000|2022-03-11 10:30:00|974.7|974.3|974.3|974|975|974.7|970.3|969.9|100768
1646994900000|2022-03-11 10:35:00|974.2|973.8|967.3|967|974.2|974|967|966.7|126154
1646995200000|2022-03-11 10:40:00|967.5|967.1|965.4|965.2|967.5|967.2|964.1|963.7|112820
1646995500000|2022-03-11 10:45:00|965.3|965.1|963.9|963.6|966.3|966|963.7|963.6|73278
1646995800000|2022-03-11 10:50:00|963.8|963.5|960.6|960.3|964.5|964.1|959.9|959.5|265825
1646996100000|2022-03-11 10:55:00|960.5|960.2|956.7|956.3|960.7|960.3|955.9|955.6|129266
1646996400000|2022-03-11 11:00:00|956.8|956.4|958.9|958.4|963.1|962.6|956.6|956.2|128719
1646996700000|2022-03-11 11:05:00|959|958.3|957.8|957.5|960.5|960.3|957.1|956.8|142759
1646997000000|2022-03-11 11:10:00|957.9|957.6|955.7|955.3|960.7|960.4|955.5|955.2|116180
1646997300000|2022-03-11 11:15:00|956.4|952.1|958.3|958.1|958.8|958.4|952.8|952.1|274922
1646997600000|2022-03-11 11:20:00|958.4|958.2|972.1|971.5|976.7|976.1|954.8|954.3|546912
1646997900000|2022-03-11 11:25:00|971.9|971.3|992.5|991.4|993|992.3|968.1|960|535809
1646998200000|2022-03-11 11:30:00|992.4|991.1|998.8|998.2|999.9|999.4|984|983.1|368071
1646998500000|2022-03-11 11:35:00|999.2|998.3|987.3|986.6|999.6|999.5|983.9|982.9|372406
1646998800000|2022-03-11 11:40:00|987.6|986.7|999.3|998.8|1005|1004.2|986.1|985.3|414840
1646999100000|2022-03-11 11:45:00|999.1|998.5|998.4|997.8|1003.4|1002.4|995.4|994.7|332567
1646999400000|2022-03-11 11:50:00|997.8|997.7|993|992.2|998.8|998.1|989.8|988.3|208861
1646999700000|2022-03-11 11:55:00|992.9|992.3|992.8|992.3|994.4|993.7|990.7|990.3|127763
1647000000000|2022-03-11 12:00:00|992.9|992.1|993.1|992.3|993.3|992.8|987.1|986.4|117364
1647000300000|2022-03-11 12:05:00|993.2|992.2|993.2|992.6|993.6|993.3|989.8|989.2|73880
1647000600000|2022-03-11 12:10:00|993.3|992.7|995.8|995.1|998.7|998|991|990.4|180158
1647000900000|2022-03-11 12:15:00|995.9|995.2|995.7|995.1|1003|1002.2|995.5|995|243513
1647001200000|2022-03-11 12:20:00|996|995|994.5|993.6|1000.2|999.2|994.2|993.5|116641
1647001500000|2022-03-11 12:25:00|994.4|993.5|990.5|989.8|995.2|994.4|987.7|987.1|159277
1647001800000|2022-03-11 12:30:00|990.4|989.7|993.3|992.7|993.7|993.1|989.3|988.7|115709
1647002100000|2022-03-11 12:35:00|993.2|992.6|990.5|990|993.4|992.7|988.5|988|206976
1647002400000|2022-03-11 12:40:00|990.4|990.1|989.1|988.6|990.5|990.2|986.6|986.1|119983
1647002700000|2022-03-11 12:45:00|989.3|988.7|980.5|980.2|989.3|988.9|979.6|979.1|175226
1647003000000|2022-03-11 12:50:00|980.7|980.4|971.1|970.5|982.2|982.1|969.2|969|494698
1647003300000|2022-03-11 12:55:00|970.8|970.4|967.7|967.4|972|971.8|965.3|965|232322
1647003600000|2022-03-11 13:00:00|967.6|967.3|973|972.5|974.8|974.3|967|966.8|188374
1647003900000|2022-03-11 13:05:00|973.2|972.6|975.6|975|976.4|976|972.7|972.3|84245
1647004200000|2022-03-11 13:10:00|975.5|974.9|979.3|978.7|979.7|979.4|974.2|973.8|179277
1647004500000|2022-03-11 13:15:00|979.6|978.8|979.8|979.4|981.6|981|977.4|976.9|56774
1647004800000|2022-03-11 13:20:00|979.9|979.5|977.2|976.7|979.9|979.5|975.3|974.7|73107
1647005100000|2022-03-11 13:25:00|977|976.6|974.2|973.9|977|976.6|972.7|972.2|48519
1647005400000|2022-03-11 13:30:00|974.4|974|978.3|977.7|981.2|980.8|972.6|972.2|220258
1647005700000|2022-03-11 13:35:00|978.1|977.8|978.7|978.3|982|981.6|976|975.6|66298
1647006000000|2022-03-11 13:40:00|978.6|978.2|980.9|980.4|981.9|981.4|977.1|976.6|64747
1647006300000|2022-03-11 13:45:00|980.8|980.5|982.2|981.8|982.6|982|978.5|978.1|176635
1647006600000|2022-03-11 13:50:00|982.3|981.9|983.1|982.9|984|983.8|981.5|981|49003
1647006900000|2022-03-11 13:55:00|982.9|982.8|981.3|980.8|983.2|982.8|980.5|980.2|191423
1647007200000|2022-03-11 14:00:00|981.5|980.9|979.6|979.4|982.5|982.3|979.1|979|117698
1647007500000|2022-03-11 14:05:00|979.5|979.2|976.8|976.4|981.7|981.3|976.4|976.3|142496
1647007800000|2022-03-11 14:10:00|976.9|976.5|975.1|974.8|979.2|978.9|973.9|973.5|102366
1647008100000|2022-03-11 14:15:00|975.3|974.9|976.8|976.4|977.4|976.9|974.1|973.6|51395
1647008400000|2022-03-11 14:20:00|976.7|976.3|979|978.7|981.3|980.8|976.4|976|80563
1647008700000|2022-03-11 14:25:00|978.9|978.6|972.9|972.4|979.8|979.7|972.7|972.2|304773
1647009000000|2022-03-11 14:30:00|973|972.5|974.4|974|983.5|983.2|972.8|972.5|296332
1647009300000|2022-03-11 14:35:00|974.3|973.8|965.8|965.4|975|974.6|965.8|965.3|194623
1647009600000|2022-03-11 14:40:00|965.6|965.3|970.2|969.9|971.7|971.2|965.2|965|235915
1647009900000|2022-03-11 14:45:00|970.1|969.7|973.2|972.8|975|974.7|969.9|969.5|150378
1647010200000|2022-03-11 14:50:00|973|972.7|965.1|965|974|973.5|964.8|964.3|214560
1647010500000|2022-03-11 14:55:00|965.2|965.1|969.1|968.6|970.1|969.7|964.6|964.2|137160
1647010800000|2022-03-11 15:00:00|968.9|968.4|964.4|964|970|969.8|963.9|963.4|314431
1647011100000|2022-03-11 15:05:00|964.3|963.9|965.6|965.2|969.8|969.5|964.3|963.9|131380
1647011400000|2022-03-11 15:10:00|965.5|965.1|966.7|966.2|970.3|969.9|965.2|964.8|203815
1647011700000|2022-03-11 15:15:00|966.8|966.4|966.9|966.5|970.8|970.4|965.2|965|138663
1647012000000|2022-03-11 15:20:00|967.1|966.4|967|966.7|968.5|968.2|964.3|964|169934
1647012300000|2022-03-11 15:25:00|966.9|966.8|968.8|968.4|973.2|972.8|966.7|966.3|91476
1647012600000|2022-03-11 15:30:00|968.6|968.3|964.2|963.8|969.7|969.4|963.8|963.4|147081
1647012900000|2022-03-11 15:35:00|964|963.6|967.3|967|969.8|969.3|963.7|963.3|111806
1647013200000|2022-03-11 15:40:00|967.4|967.1|964.9|964.5|969.4|968.9|964.2|963.7|120929
1647013500000|2022-03-11 15:45:00|965|964.6|964.4|964.1|967|966.6|963.6|963.3|156400
1647013800000|2022-03-11 15:50:00|964.3|964|966.3|965.9|967.1|966.7|964.3|963.9|51419
1647014100000|2022-03-11 15:55:00|966.2|966|968.3|967.9|969.4|969.1|965.3|964.9|99195
1647014400000|2022-03-11 16:00:00|968.2|968|965|964.7|968.3|968.1|964.9|964.5|100137
1647014700000|2022-03-11 16:05:00|965.2|964.6|963.8|963.5|965.8|965.5|961.6|961.2|81594
1647015000000|2022-03-11 16:10:00|963.9|963.6|962|961.7|964.4|964.1|960.5|960.2|215628
1647015300000|2022-03-11 16:15:00|961.7|961.6|962.2|962|962.9|962.8|960.5|960.4|149760
1647015600000|2022-03-11 16:20:00|962.3|962.3|964.6|964.4|964.8|964.4|962.3|962|155816
1647015900000|2022-03-11 16:25:00|964.8|964.6|962.4|961.8|965.8|965.5|960.4|960.2|307791
1647244800000|2022-03-14 08:00:00|979.7|979.6|977.4|976.2|989.3|988|977.1|975|807706
1647245100000|2022-03-14 08:05:00|977.3|976.3|986.1|985.3|988.9|988.2|972|970.5|503313
1647245400000|2022-03-14 08:10:00|986.2|985.4|998.7|997.9|999|998.2|985.7|984.3|621891
1647245700000|2022-03-14 08:15:00|998.6|997.8|993.8|993|998.6|998|988.4|987.7|400154
1647246000000|2022-03-14 08:20:00|993.7|992.9|999.8|998.9|999.9|999.6|990.3|989.2|531085
1647246300000|2022-03-14 08:25:00|999.9|999|1004.4|1003.8|1005.6|1005|997.8|997.1|530692
1647246600000|2022-03-14 08:30:00|1004.2|1003.6|998.5|998|1004.2|1003.6|997.2|996.7|408772
1647246900000|2022-03-14 08:35:00|998.6|998.1|1005.8|1005.4|1007.2|1007|997.9|997.8|411522
1647247200000|2022-03-14 08:40:00|1006|1005.6|1004.2|1003.6|1008.8|1008.2|1001.2|1000.6|399428
1647247500000|2022-03-14 08:45:00|1004|1003.4|1010.8|1010.2|1011.2|1010.8|1002.6|1002|311393
1647247800000|2022-03-14 08:50:00|1011|1010.4|1011.6|1011|1013.6|1013.4|1006.2|1005.8|357628
1647248100000|2022-03-14 08:55:00|1011.2|1010.8|1017.8|1017.2|1018|1017.4|1010.2|1010|292539
1647248400000|2022-03-14 09:00:00|1017.6|1017|1017.8|1017.2|1018.8|1018.4|1014.8|1014.4|259534
1647248700000|2022-03-14 09:05:00|1017.6|1017.4|1021.6|1021.4|1021.6|1021.4|1015.6|1015|427684
1647249000000|2022-03-14 09:10:00|1021.4|1021.2|1019.6|1018.8|1025|1024.6|1018.2|1017.6|325876
1647249300000|2022-03-14 09:15:00|1019.4|1018.6|1022.4|1022|1023|1022.6|1017.6|1017.4|275356
1647249600000|2022-03-14 09:20:00|1022.2|1021.8|1021.8|1021.2|1023.8|1023.2|1018.6|1018|193285
1647249900000|2022-03-14 09:25:00|1021.6|1021.4|1022.4|1021.6|1025|1024.4|1020.6|1020|180589
1647250200000|2022-03-14 09:30:00|1022.2|1021.8|1016.6|1016|1023.8|1023.2|1015.8|1015.2|118199
1647250500000|2022-03-14 09:35:00|1016.4|1015.8|1022.6|1021.8|1022.6|1022.2|1015.2|1014.6|170890
1647250800000|2022-03-14 09:40:00|1022.8|1022|1019.4|1018.8|1023|1022.6|1017|1016.8|284427
1647251100000|2022-03-14 09:45:00|1019.2|1019|1017.8|1017.4|1025|1024.4|1017.8|1017.4|198359
1647251400000|2022-03-14 09:50:00|1018|1017.2|1020.4|1019.8|1022.4|1021.8|1016.4|1016|146960
1647251700000|2022-03-14 09:55:00|1020.2|1019.6|1023.2|1022.6|1027.2|1026.8|1020.2|1019.4|278234
1647252000000|2022-03-14 10:00:00|1023.4|1022.8|1022.8|1022.2|1025.6|1025.2|1021.4|1021|80424
1647252300000|2022-03-14 10:05:00|1023|1022.4|1023.2|1022.6|1025|1024.6|1021.6|1021.2|129699
1647252600000|2022-03-14 10:10:00|1023|1022.8|1025.6|1025|1026|1025.4|1017.4|1016.8|358779
1647252900000|2022-03-14 10:15:00|1025.8|1025.2|1028.6|1028|1029.6|1029|1024.4|1024|235925
1647253200000|2022-03-14 10:20:00|1028.8|1028.2|1036.2|1035.8|1037.6|1037.2|1027.2|1026.6|297881
1647253500000|2022-03-14 10:25:00|1036.4|1036|1044.6|1044.2|1044.8|1044.4|1036|1035.6|340581
1647253800000|2022-03-14 10:30:00|1044.8|1044.4|1041.2|1040.8|1046.2|1045.8|1037.6|1037|310266
1647254100000|2022-03-14 10:35:00|1041.4|1041|1039|1038.4|1041.6|1041|1036.6|1036|204548
1647254400000|2022-03-14 10:40:00|1038.8|1038.6|1035.6|1035|1038.8|1038.6|1034|1033.4|169809
1647254700000|2022-03-14 10:45:00|1035.8|1035.2|1034.2|1033.6|1038|1037.6|1033|1032.6|226695
1647255000000|2022-03-14 10:50:00|1034|1033.8|1035|1034.4|1036|1035.4|1030.8|1030.6|153050
1647255300000|2022-03-14 10:55:00|1034.8|1034.2|1039|1038.6|1039.2|1038.8|1032.8|1032.4|148419
1647255600000|2022-03-14 11:00:00|1038.8|1038.4|1039.2|1038.6|1040|1039.4|1037.6|1037.2|129895
1647255900000|2022-03-14 11:05:00|1039|1038.8|1042.8|1042.2|1044|1043.6|1039|1038.8|241415
1647256200000|2022-03-14 11:10:00|1042.6|1042.4|1044.4|1044|1045.6|1045.2|1041.8|1041.2|134396
1647256500000|2022-03-14 11:15:00|1044.6|1044.2|1038.2|1037.6|1045.4|1045|1038|1037.6|141630
1647256800000|2022-03-14 11:20:00|1038|1037.8|1033.8|1033.4|1039.6|1039|1033.4|1033|170826
1647257100000|2022-03-14 11:25:00|1033.6|1033.2|1022|1021.4|1034|1033.4|1020.4|1020|371490
1647257400000|2022-03-14 11:30:00|1021.8|1021.2|1019|1018.6|1024.2|1023.8|1018.2|1017.4|276539
1647257700000|2022-03-14 11:35:00|1019.2|1018.8|1020|1019.6|1024.4|1024|1018.2|1017.8|120913
1647258000000|2022-03-14 11:40:00|1020.2|1019.8|1017.6|1017|1025.4|1025|1017.4|1016.6|104260
1647258300000|2022-03-14 11:45:00|1017.4|1016.8|1016.4|1015.8|1018.6|1018|1014.2|1014|174426
1647258600000|2022-03-14 11:50:00|1016.2|1015.6|1013.8|1013.2|1017.6|1017.2|1013.6|1013|121062
1647258900000|2022-03-14 11:55:00|1013.6|1013|1015.2|1014.6|1017.4|1017.2|1013|1012.6|104166
1647259200000|2022-03-14 12:00:00|1015|1012.2|1014.6|1014.2|1015.8|1015.2|1012.8|1012.2|66599
1647259500000|2022-03-14 12:05:00|1014.4|1014.4|1016.8|1016.4|1017.6|1017.2|1014.4|1014.4|74839
1647259800000|2022-03-14 12:10:00|1017|1016.6|1015.2|1014.6|1017.4|1017.2|1012.8|1012.4|198892
1647260100000|2022-03-14 12:15:00|1015.4|1014.4|1012|1011.6|1017.4|1017|1011.6|1011.2|148237
1647260400000|2022-03-14 12:20:00|1012.2|1011.8|1010.6|1010.2|1013.4|1013|1010.6|1010|84985
1647260700000|2022-03-14 12:25:00|1010.8|1010.4|1013.4|1013.2|1016|1015.6|1010.8|1010.4|106742
1647261000000|2022-03-14 12:30:00|1013.6|1013|1019|1018.6|1019.8|1019.4|1013.4|1012.8|111773
1647261300000|2022-03-14 12:35:00|1018.8|1018.4|1015.6|1015.2|1019|1018.4|1013.4|1013.2|97396
1647261600000|2022-03-14 12:40:00|1015.4|1015.6|1019.6|1019.2|1020.2|1019.6|1015.4|1015.2|143493
1647261900000|2022-03-14 12:45:00|1019.8|1019.4|1019.4|1019|1021.8|1021.4|1017.4|1017|98427
1647262200000|2022-03-14 12:50:00|1019.6|1019.2|1019.8|1019.2|1023.4|1023|1017.8|1017.2|120110
1647262500000|2022-03-14 12:55:00|1019.6|1019|1017.8|1017.2|1019.6|1019|1016.4|1016|115484
1647262800000|2022-03-14 13:00:00|1017.6|1017|1017.6|1017|1019.2|1018.8|1015.8|1015.4|64773
1647263100000|2022-03-14 13:05:00|1017.4|1016.8|1018.4|1018|1019.2|1018.8|1016.4|1015.8|87403
1647263400000|2022-03-14 13:10:00|1018.6|1018.2|1021.6|1021|1022.8|1022.4|1018.6|1018.2|108624
1647263700000|2022-03-14 13:15:00|1021.4|1020.8|1025|1024.6|1025|1024.8|1020.6|1020.2|96780
1647264000000|2022-03-14 13:20:00|1025.2|1024.8|1026.8|1026.4|1026.8|1026.4|1023|1022.6|76629
1647264300000|2022-03-14 13:25:00|1027|1026.6|1022.2|1021.6|1029.4|1029|1022.2|1021.6|110242
1647264600000|2022-03-14 13:30:00|1022.4|1021.8|1012|1011.4|1022.4|1022|1005.8|1005.2|971415
1647264900000|2022-03-14 13:35:00|1012.4|1011.6|1008.8|1008.2|1015.2|1014.8|1005.6|1005|279739
1647265200000|2022-03-14 13:40:00|1008.6|1008|1014.6|1014.2|1018.4|1017.8|1006.4|1005.6|284487
1647265500000|2022-03-14 13:45:00|1014.8|1014.4|1016|1015.2|1018.8|1018.2|1012.8|1012.2|241423
1647265800000|2022-03-14 13:50:00|1016.2|1015.4|1016.2|1015.6|1019.2|1018.8|1015|1014.4|123334
1647266100000|2022-03-14 13:55:00|1016|1015.8|1017.2|1016.8|1019|1018.6|1014.8|1014.2|241257
1647266400000|2022-03-14 14:00:00|1017|1016.4|1020.6|1020|1023.8|1023.6|1014|1013.6|220438
1647266700000|2022-03-14 14:05:00|1020.8|1020.2|1028|1027.4|1028|1027.6|1020|1019.6|115285
1647267000000|2022-03-14 14:10:00|1028.2|1027.6|1029.4|1029|1030.4|1030|1026.8|1026.4|145123
1647267300000|2022-03-14 14:15:00|1029.6|1029.2|1031.8|1031.2|1032.6|1032.2|1027.8|1027.4|274758
1647267600000|2022-03-14 14:20:00|1032|1031.4|1033.4|1032.8|1035.4|1035|1029.4|1029|192982
1647267900000|2022-03-14 14:25:00|1033.6|1033|1029.8|1029.2|1033.8|1033.4|1029|1028.8|134447
1647268200000|2022-03-14 14:30:00|1029.4|1029.4|1029.6|1029|1032.8|1032.6|1027.8|1027.4|241470
1647268500000|2022-03-14 14:35:00|1029.8|1029.2|1028.6|1028.2|1032.4|1032|1026.6|1026|212524
1647268800000|2022-03-14 14:40:00|1028.8|1028.4|1027.8|1027.2|1031.2|1030.8|1027|1026.4|149085
1647269100000|2022-03-14 14:45:00|1027.6|1027|1029.2|1028.8|1030.6|1030.2|1026|1025.8|204062
1647269400000|2022-03-14 14:50:00|1029|1028.6|1031.8|1031.4|1034.6|1034.4|1028.8|1028.4|167594
1647269700000|2022-03-14 14:55:00|1031.6|1031.2|1036.8|1036.4|1036.8|1036.6|1031|1030.6|190054
1647270000000|2022-03-14 15:00:00|1037|1036.6|1036.2|1036|1037.4|1037|1033.4|1033|297930
1647270300000|2022-03-14 15:05:00|1036.4|1036.2|1034.2|1033.8|1038|1037.4|1033|1032.6|141515
1647270600000|2022-03-14 15:10:00|1034.4|1034|1030.8|1030.2|1035|1034.6|1029.2|1028.8|127616
1647270900000|2022-03-14 15:15:00|1030.6|1030|1031.4|1031|1034.2|1033.8|1030.4|1030|156862
1647271200000|2022-03-14 15:20:00|1031.6|1031.2|1032.6|1032.2|1034.2|1033.8|1030.8|1030.4|160262
1647271500000|2022-03-14 15:25:00|1032.8|1032.4|1033|1032.6|1034.4|1034|1031.2|1030.8|248216
1647271800000|2022-03-14 15:30:00|1033.2|1032.8|1033.2|1032.8|1034.6|1034.4|1031.4|1031|261048
1647272100000|2022-03-14 15:35:00|1033|1032.6|1035.4|1035.2|1035.4|1035.2|1032|1031.6|142303
1647272400000|2022-03-14 15:40:00|1035.2|1035|1033|1032.8|1035.2|1035|1032.4|1031.8|175837
1647272700000|2022-03-14 15:45:00|1032.8|1032.6|1027.4|1027|1033.2|1033|1027.4|1027|233476
1647273000000|2022-03-14 15:50:00|1027.2|1026.8|1027.4|1027|1028.6|1028.2|1024.6|1024|335396
1647273300000|2022-03-14 15:55:00|1027.6|1027.2|1027.2|1026.8|1028.4|1028|1024.4|1024|209002
1647273600000|2022-03-14 16:00:00|1027.4|1026.6|1025.4|1025|1027.4|1026.8|1024|1023.6|229128
1647273900000|2022-03-14 16:05:00|1025.6|1025.2|1027.4|1027.2|1028.8|1028.4|1024.8|1024.4|369867
1647274200000|2022-03-14 16:10:00|1027.6|1027.4|1026.8|1026.4|1028.8|1028.6|1025.8|1025.4|260635
1647274500000|2022-03-14 16:15:00|1026.6|1026.6|1029.2|1029|1029.4|1029.2|1025.8|1025.6|166911
1647274800000|2022-03-14 16:20:00|1029|1028.8|1032|1031.8|1032.2|1031.8|1028.6|1028.2|165798
1647275100000|2022-03-14 16:25:00|1031.8|1031.6|1032.6|1032|1032.8|1032.2|1029.8|1029.4|339673
1647331200000|2022-03-15 08:00:00|1009|1008.6|1009.4|1008.8|1017.2|1015.8|1006|1005.4|301499
1647331500000|2022-03-15 08:05:00|1009.6|1009|1025.6|1024.8|1028|1026.8|1008.4|1008.2|284138
1647331800000|2022-03-15 08:10:00|1025.4|1024.6|1017.8|1017|1027.8|1026.6|1016.8|1016.2|192595
1647332100000|2022-03-15 08:15:00|1018|1017.4|1009.8|1009.2|1018.8|1017.8|1009.8|1009.2|249075
1647332400000|2022-03-15 08:20:00|1010|1009.4|1012.6|1011.8|1018.8|1017.6|1010|1009.4|163322
1647332700000|2022-03-15 08:25:00|1012.2|1011.6|1010.6|1009.8|1017|1016.2|1009|1008.4|157511
1647333000000|2022-03-15 08:30:00|1010.8|1010|1009|1008.2|1011.6|1011.2|1007.2|1006.8|378568
1647333300000|2022-03-15 08:35:00|1009.2|1008.6|1007.8|1007.2|1012|1011.2|1006.6|1006.2|165549
1647333600000|2022-03-15 08:40:00|1007.6|1007|1006|1005.6|1011.4|1011.2|1005.8|1005.4|94297
1647333900000|2022-03-15 08:45:00|1005.8|1005.4|1001.6|1001.2|1005.8|1005.4|999.8|999.3|312799
1647334200000|2022-03-15 08:50:00|1001.8|1001.4|998.3|998|1003.4|1002.6|995.9|995.5|263456
1647334500000|2022-03-15 08:55:00|998.4|998.1|998.2|997.9|1000.2|999.9|995|994.6|207439
1647334800000|2022-03-15 09:00:00|998.1|997.8|1001.6|1001|1002|1001.6|997.1|996.9|116188
1647335100000|2022-03-15 09:05:00|1001.2|1001.2|999.2|999|1002|1001.6|998.4|998|75586
1647335400000|2022-03-15 09:10:00|999.1|998.9|1003|1002.6|1003.8|1003.2|999|998.6|155923
1647335700000|2022-03-15 09:15:00|1002.8|1002.4|998.6|998.3|1004.8|1004|996.9|996.7|178881
1647336000000|2022-03-15 09:20:00|998.5|998.2|1002.2|1001.6|1002.8|1002.6|996.1|995.6|156554
1647336300000|2022-03-15 09:25:00|1002.4|1001.8|1005.2|1004.6|1006.4|1005.8|1002.2|1001.6|93986
1647336600000|2022-03-15 09:30:00|1005|1004.4|1003.8|1003.2|1005.6|1005|1003.6|1003|47140
1647336900000|2022-03-15 09:35:00|1003.6|1003|1006|1005.6|1006.4|1005.8|1003|1002.8|87891
1647337200000|2022-03-15 09:40:00|1005.8|1005.4|1011.6|1011|1016.4|1015.6|1005|1004.4|274622
1647337500000|2022-03-15 09:45:00|1011.2|1011.2|1012.2|1011.6|1014.8|1014|1010.4|1009.8|75834
1647337800000|2022-03-15 09:50:00|1012|1011.8|1013|1012.4|1015.6|1015|1011.6|1011|103698
1647338100000|2022-03-15 09:55:00|1012.8|1012.2|1009.8|1009|1013|1012.4|1009.4|1008.8|97340
1647338400000|2022-03-15 10:00:00|1010|1009.2|1005.8|1005.4|1010.6|1010.2|1005.2|1005|123281
1647338700000|2022-03-15 10:05:00|1006|1005.6|1008.4|1007.8|1008.8|1008.4|1003|1002.4|141629
1647339000000|2022-03-15 10:10:00|1008.6|1008|1008.6|1008|1011.6|1011|1007.8|1007.4|39253
1647339300000|2022-03-15 10:15:00|1008.8|1008.2|1010.6|1010.2|1011.2|1010.8|1008.8|1008|92300
1647339600000|2022-03-15 10:20:00|1010.4|1010|1014.8|1014.4|1014.8|1014.4|1010|1009.6|96523
1647339900000|2022-03-15 10:25:00|1014.6|1014.2|1014.4|1014|1017.4|1017|1013.6|1013|90036
1647340200000|2022-03-15 10:30:00|1014.6|1014.2|1016.4|1016|1018.6|1018.2|1014.6|1014.2|44078
1647340500000|2022-03-15 10:35:00|1016.2|1016.2|1016.8|1016.2|1018|1017.4|1015.4|1014.8|76398
1647340800000|2022-03-15 10:40:00|1016.6|1016|1012.2|1011.6|1016.6|1016|1012|1011.4|150608
1647341100000|2022-03-15 10:45:00|1012.4|1011.8|1014.2|1013.8|1014.8|1014.2|1009.8|1009.2|111180
1647341400000|2022-03-15 10:50:00|1014|1013.6|1018.6|1018|1018.8|1018.4|1013.8|1013.4|101999
1647341700000|2022-03-15 10:55:00|1019.4|1018.2|1015|1014.4|1020.8|1020.4|1014.6|1014.2|171816
1647342000000|2022-03-15 11:00:00|1015.2|1014.6|1015.8|1015.2|1016.8|1016.4|1014.6|1014.2|98321
1647342300000|2022-03-15 11:05:00|1016|1015.4|1020.2|1019.6|1021.6|1021.2|1015.6|1015|176005
1647342600000|2022-03-15 11:10:00|1020.4|1019.8|1025|1024.4|1025|1024.6|1019.6|1019|143828
1647342900000|2022-03-15 11:15:00|1024.8|1024.2|1023.4|1022.8|1026.4|1025.8|1021.2|1020.6|108204
1647343200000|2022-03-15 11:20:00|1023.6|1023|1029.4|1028.8|1029.4|1028.8|1023.6|1023|144963
1647343500000|2022-03-15 11:25:00|1029.2|1029|1028.4|1028|1031.6|1031.2|1026.4|1025.8|174010
1647343800000|2022-03-15 11:30:00|1028.2|1027.8|1031.2|1031|1031.4|1031|1025.6|1025|160150
1647344100000|2022-03-15 11:35:00|1031|1030.6|1030.8|1030.4|1031.4|1031.2|1027|1026.6|117005
1647344400000|2022-03-15 11:40:00|1031|1030.2|1026.8|1026.6|1031|1030.4|1026.8|1026.2|88376
1647344700000|2022-03-15 11:45:00|1027|1026.4|1023.8|1023.2|1028|1027.6|1022.8|1022.2|148821
1647345000000|2022-03-15 11:50:00|1024|1023.4|1025.4|1025|1026.2|1025.6|1023.6|1023.2|171335
1647345300000|2022-03-15 11:55:00|1025.6|1025.2|1026.6|1026.2|1029|1028.6|1025|1024.6|94803
1647345600000|2022-03-15 12:00:00|1026|1025.6|1026.6|1026.2|1027.4|1027.2|1025.6|1025|58705
1647345900000|2022-03-15 12:05:00|1026|1025.8|1024.8|1024.4|1029|1028.4|1024|1023.6|77321
1647346200000|2022-03-15 12:10:00|1025|1024.6|1029.6|1029|1030.6|1030.2|1025|1024.6|107998
1647346500000|2022-03-15 12:15:00|1029.4|1028.8|1031.6|1031|1032|1031.8|1029.2|1028.6|92000
1647346800000|2022-03-15 12:20:00|1031.8|1031.2|1034.2|1033.6|1034.8|1034.2|1030.6|1030|151514
1647347100000|2022-03-15 12:25:00|1034|1033.4|1031.8|1031.4|1034.4|1034|1031.2|1030.8|126648
1647347400000|2022-03-15 12:30:00|1032|1031.6|1036.2|1035.6|1036.6|1036.2|1031.2|1030.6|187417
1647347700000|2022-03-15 12:35:00|1036.4|1035.8|1036.2|1035.8|1038.8|1038.2|1036|1035.6|124301
1647348000000|2022-03-15 12:40:00|1036|1035.6|1035.8|1035.4|1038.8|1038.4|1034.2|1034|173337
1647348300000|2022-03-15 12:45:00|1036|1035.6|1035|1034.6|1039.8|1039.4|1034.8|1034.4|240867
1647348600000|2022-03-15 12:50:00|1035.2|1034.8|1039|1038.6|1039.6|1039.2|1033.6|1033.2|134367
1647348900000|2022-03-15 12:55:00|1038.8|1038.4|1037.6|1037|1041.2|1040.6|1037|1036.6|147355
1647349200000|2022-03-15 13:00:00|1037.8|1037.2|1040|1039.8|1040.6|1040.2|1037.8|1037.2|103588
1647349500000|2022-03-15 13:05:00|1039.8|1039.6|1037.4|1037|1040.6|1040.2|1037|1036.6|90882
1647349800000|2022-03-15 13:10:00|1037.6|1037.2|1040.4|1040|1042.4|1042|1037.6|1037.2|63572
1647350100000|2022-03-15 13:15:00|1040.6|1040.2|1038.6|1038|1042.2|1041.8|1038|1037.6|104787
1647350400000|2022-03-15 13:20:00|1038.4|1037.8|1036.2|1035.6|1039.8|1039.2|1035.6|1035|95624
1647350700000|2022-03-15 13:25:00|1036.4|1035.8|1033.2|1032.6|1037|1036.6|1032.6|1032.4|127446
1647351000000|2022-03-15 13:30:00|1033|1032.4|1032.8|1032.2|1034.8|1034.4|1026.8|1026.6|583190
1647351300000|2022-03-15 13:35:00|1033|1032.4|1032.8|1032.4|1036.4|1035.8|1030.4|1030|165315
1647351600000|2022-03-15 13:40:00|1033|1032.6|1028|1027.4|1034.4|1034|1027|1026.4|288243
1647351900000|2022-03-15 13:45:00|1028.2|1027.6|1032.6|1032.2|1033.2|1032.6|1027|1026.8|84966
1647352200000|2022-03-15 13:50:00|1032.8|1032.4|1032.2|1031.8|1035.6|1035.2|1029.4|1029.2|122482
1647352500000|2022-03-15 13:55:00|1032.4|1031.6|1033.8|1033.2|1036.4|1035.8|1031.4|1031|200343
1647352800000|2022-03-15 14:00:00|1033.6|1033|1035.8|1035.4|1036.4|1036|1031.8|1031.2|175732
1647353100000|2022-03-15 14:05:00|1035.6|1035.2|1030.6|1030|1036.8|1036.4|1029.4|1028.8|124777
1647353400000|2022-03-15 14:10:00|1030.4|1029.8|1029|1028.6|1031|1030.6|1027.8|1027.6|115511
1647353700000|2022-03-15 14:15:00|1028.8|1028.4|1032.6|1032.2|1032.8|1032.4|1027.8|1027.6|118148
1647354000000|2022-03-15 14:20:00|1032.4|1032|1036|1035.4|1036|1035.6|1031.6|1031.2|186472
1647354300000|2022-03-15 14:25:00|1035.8|1035.2|1040.6|1040.2|1040.6|1040.2|1035|1034.4|138380
1647354600000|2022-03-15 14:30:00|1040.8|1040.4|1043.2|1042.6|1045.6|1045.2|1040.2|1039.6|279922
1647354900000|2022-03-15 14:35:00|1043|1042.8|1042|1041.6|1046.6|1046.2|1041.4|1040.8|367089
1647355200000|2022-03-15 14:40:00|1042.2|1041.8|1045.6|1045|1046.6|1046.2|1040.6|1040.2|227433
1647355500000|2022-03-15 14:45:00|1045.8|1045.2|1046.6|1046.2|1048|1047.6|1043.6|1043.2|186371
1647355800000|2022-03-15 14:50:00|1046.8|1046.4|1044.8|1044.2|1047.6|1047.2|1042.6|1042.2|125910
1647356100000|2022-03-15 14:55:00|1044.6|1044.4|1045.6|1045|1046|1045.6|1041.4|1041|235667
1647356400000|2022-03-15 15:00:00|1045.8|1045.2|1042|1041.6|1046.2|1045.8|1041.2|1041|258639
1647356700000|2022-03-15 15:05:00|1041.8|1041.8|1041.6|1041.2|1042.8|1042.6|1039.6|1039.2|192262
1647357000000|2022-03-15 15:10:00|1041.4|1041|1042.4|1041.8|1042.6|1042|1038.6|1038.4|199311
1647357300000|2022-03-15 15:15:00|1042.2|1041.6|1042.6|1042.4|1043.2|1042.6|1039|1038.8|175215
1647357600000|2022-03-15 15:20:00|1042.8|1042.6|1039.2|1038.8|1044.2|1043.8|1038.8|1038.4|121607
1647357900000|2022-03-15 15:25:00|1039|1038.6|1043.2|1042.8|1043.6|1043.2|1039|1038.6|168139
1647358200000|2022-03-15 15:30:00|1043|1042.6|1042.8|1042.4|1043.4|1043|1040.6|1040.2|115074
1647358500000|2022-03-15 15:35:00|1043|1042.6|1046|1045.4|1046.6|1046.2|1042.4|1042|286207
1647358800000|2022-03-15 15:40:00|1045.8|1045.2|1045.4|1045|1046.4|1046.2|1044|1043.6|181455
1647359100000|2022-03-15 15:45:00|1045.2|1044.8|1045.8|1045.4|1046.2|1045.8|1044|1043.6|104045
1647359400000|2022-03-15 15:50:00|1045.6|1045.2|1042.8|1042.2|1048.6|1048|1040.2|1040|638710
1647359700000|2022-03-15 15:55:00|1042.6|1042|1032.2|1031.8|1042.6|1042.2|1029.8|1029.2|657253
1647360000000|2022-03-15 16:00:00|1032|1031.6|1027.6|1027.2|1033|1032.4|1027|1026.4|231749
1647360300000|2022-03-15 16:05:00|1027.4|1027|1031|1030.6|1032.4|1031.8|1026.8|1026.4|194494
1647360600000|2022-03-15 16:10:00|1030.8|1030.8|1031.4|1031|1032.4|1032|1029.2|1029|157307
1647360900000|2022-03-15 16:15:00|1031.2|1030.8|1031.2|1030.8|1032.8|1032.4|1029.8|1029.4|206187
1647361200000|2022-03-15 16:20:00|1031|1030.6|1034.2|1033.8|1034.8|1034.4|1030.4|1030.2|159360
1647361500000|2022-03-15 16:25:00|1034.4|1034|1034|1033.4|1035|1034.4|1033|1032.8|76608
1647417600000|2022-03-16 08:00:00|1065|1064|1066.4|1065.6|1071.6|1070.6|1061|1060.4|389980
1647417900000|2022-03-16 08:05:00|1066.2|1065.4|1069.8|1069.4|1071.8|1070.4|1057.6|1056.6|362093
1647418200000|2022-03-16 08:10:00|1070.2|1069.6|1066.2|1065.4|1073.6|1072.8|1062.4|1061.4|277283
1647418500000|2022-03-16 08:15:00|1066|1065|1073.4|1072.4|1076|1075|1065|1064.2|296974
1647418800000|2022-03-16 08:20:00|1073.6|1072.6|1063.8|1063.2|1073.6|1073|1063|1062.6|240716
1647419100000|2022-03-16 08:25:00|1064|1063.4|1069|1068.4|1070|1069.4|1063.2|1062.4|195307
1647419400000|2022-03-16 08:30:00|1068.6|1068.2|1072.6|1071.8|1073.6|1073.4|1063.6|1063|682610
1647419700000|2022-03-16 08:35:00|1072.2|1071.4|1071|1070.6|1074.8|1074|1069.8|1069.2|213246
1647420000000|2022-03-16 08:40:00|1070.8|1070.2|1072.4|1071.6|1074.8|1074.4|1070.8|1070|128023
1647420300000|2022-03-16 08:45:00|1072.2|1072.2|1071.8|1071|1074.8|1074.4|1070.6|1070.2|192746
1647420600000|2022-03-16 08:50:00|1072|1071.2|1073.8|1073.2|1074.4|1073.8|1070.6|1070|98147
1647420900000|2022-03-16 08:55:00|1074|1073.4|1077.6|1077.2|1078.8|1078.4|1073|1072.4|215510
1647421200000|2022-03-16 09:00:00|1077.4|1077|1079.6|1079.2|1080|1079.4|1077.4|1076.8|165982
1647421500000|2022-03-16 09:05:00|1079.4|1079|1078.4|1077.8|1081.2|1080.6|1077|1076.6|172107
1647421800000|2022-03-16 09:10:00|1078.6|1078|1080|1079.6|1083.8|1083.2|1078.6|1078|144063
1647422100000|2022-03-16 09:15:00|1079.8|1079.4|1079.2|1079|1084|1083.4|1078.6|1078|191263
1647422400000|2022-03-16 09:20:00|1079.4|1079.2|1081.8|1081.4|1082|1081.6|1079.4|1079|141463
1647422700000|2022-03-16 09:25:00|1081.6|1081.2|1084|1083.4|1085|1084.6|1081.4|1080.8|140743
1647423000000|2022-03-16 09:30:00|1083.8|1083.6|1084|1083.6|1086.6|1086.2|1083.2|1082.6|206625
1647423300000|2022-03-16 09:35:00|1083.8|1083.4|1078.6|1078|1083.8|1083.4|1075.8|1075.4|256964
1647423600000|2022-03-16 09:40:00|1078.8|1078.4|1076.6|1076|1078.8|1078.4|1074.8|1074|120121
1647423900000|2022-03-16 09:45:00|1076.8|1076.2|1068.2|1067.6|1077|1076.2|1068.2|1067.6|224728
1647424200000|2022-03-16 09:50:00|1068|1067.8|1063.4|1062.8|1069.2|1068.6|1061.6|1060.8|278718
1647424500000|2022-03-16 09:55:00|1063.2|1063|1071|1070.6|1071.4|1070.8|1063.2|1063|150465
1647424800000|2022-03-16 10:00:00|1071.2|1071|1074.6|1074.2|1075.4|1075|1070|1069.2|177988
1647425100000|2022-03-16 10:05:00|1074.4|1074|1074|1073.4|1076.8|1076.2|1073.4|1072.8|132161
1647425400000|2022-03-16 10:10:00|1074.2|1073.6|1082.8|1082.2|1084|1083.4|1072.2|1071.8|340624
1647425700000|2022-03-16 10:15:00|1083|1082.4|1084.8|1084|1088.6|1087.8|1082.4|1082|334626
1647426000000|2022-03-16 10:20:00|1085|1084.2|1089|1088.4|1089|1088.6|1083.2|1082.8|165364
1647426300000|2022-03-16 10:25:00|1089.2|1088.6|1086.8|1086.2|1091.8|1091.2|1085.2|1084.6|175648
1647426600000|2022-03-16 10:30:00|1087|1086.6|1086.6|1086|1091|1090.4|1086|1085.2|162772
1647426900000|2022-03-16 10:35:00|1086.8|1086.2|1088.6|1088|1089.6|1089.2|1082.6|1082|198200
1647427200000|2022-03-16 10:40:00|1089|1088.2|1089.2|1089|1089.6|1089.2|1087|1086.4|147098
1647427500000|2022-03-16 10:45:00|1089.4|1089.2|1088.2|1087.6|1090.2|1089.8|1087|1086.4|143705
1647427800000|2022-03-16 10:50:00|1088.4|1087.8|1087.6|1087|1090|1089.4|1087.4|1086.8|133209
1647428100000|2022-03-16 10:55:00|1087.4|1087.2|1088|1087.6|1092|1091.6|1086.4|1086|156767
1647428400000|2022-03-16 11:00:00|1088.4|1087.4|1080.6|1080|1088.6|1088|1078.2|1078|271920
1647428700000|2022-03-16 11:05:00|1080.8|1080.2|1083.8|1083.4|1085.6|1085|1080.8|1080|153639
1647429000000|2022-03-16 11:10:00|1083.6|1083.2|1081.8|1081.2|1085|1084.6|1079.8|1079.4|155313
1647429300000|2022-03-16 11:15:00|1081.6|1081.4|1078.6|1078.2|1081.6|1081.4|1077|1076.4|101944
1647429600000|2022-03-16 11:20:00|1078.4|1078|1079|1078.4|1080.2|1079.8|1077.8|1077.2|83419
1647429900000|2022-03-16 11:25:00|1079.2|1078.6|1082.4|1082|1082.6|1082.2|1078.8|1078.2|239085
1647430200000|2022-03-16 11:30:00|1082.6|1082.2|1086.6|1086|1087.2|1086.8|1082.4|1082.2|87607
1647430500000|2022-03-16 11:35:00|1086.8|1086.2|1089.6|1089.2|1089.8|1089.2|1084.6|1084.2|91243
1647430800000|2022-03-16 11:40:00|1089.8|1089|1092.4|1091.8|1093.4|1092.8|1089|1088.8|165081
1647431100000|2022-03-16 11:45:00|1092.2|1092|1093.2|1092.8|1094|1093.6|1092|1091.4|114384
1647431400000|2022-03-16 11:50:00|1093|1092.6|1092.8|1092.6|1095|1094.6|1091.8|1091.4|195194
1647431700000|2022-03-16 11:55:00|1093|1092.8|1093.2|1092.8|1094.4|1094|1092|1091.8|104463
1647432000000|2022-03-16 12:00:00|1093.8|1093.4|1090.6|1090.2|1094|1093.6|1089.8|1089.4|77787
1647432300000|2022-03-16 12:05:00|1090.8|1090.4|1092.6|1092.2|1092.6|1092.2|1089.2|1088.6|45079
1647432600000|2022-03-16 12:10:00|1092.8|1092.4|1090|1089.6|1093.2|1092.8|1089.8|1089.4|89280
1647432900000|2022-03-16 12:15:00|1089.8|1089.4|1089.8|1089.2|1091.6|1091|1088.4|1088|164660
1647433200000|2022-03-16 12:20:00|1089.6|1089.4|1089.2|1088.8|1091.4|1091|1088.4|1088|91148
1647433500000|2022-03-16 12:25:00|1089.4|1089|1090.6|1090.2|1091|1090.8|1089|1088.4|84310
1647433800000|2022-03-16 12:30:00|1090.8|1090.8|1090|1089.6|1092|1091.4|1087|1086.4|127529
1647434100000|2022-03-16 12:35:00|1090.2|1089.8|1090.8|1090.6|1090.8|1090.6|1086|1085.6|169154
1647434400000|2022-03-16 12:40:00|1091|1090.8|1093.2|1093|1094|1093.4|1091|1090.8|109674
1647434700000|2022-03-16 12:45:00|1093|1092.8|1088.6|1088.2|1093.2|1092.8|1087.2|1086.8|142033
1647435000000|2022-03-16 12:50:00|1088.4|1088|1089.2|1089|1092.8|1092.4|1088.2|1087.8|88009
1647435300000|2022-03-16 12:55:00|1089|1088.8|1088.8|1088.4|1091|1090.6|1087.2|1086.8|237771
1647435600000|2022-03-16 13:00:00|1088.4|1088.2|1085.6|1085.2|1089.4|1089|1084.4|1084|154440
1647435900000|2022-03-16 13:05:00|1085.4|1085|1085|1084.6|1085.4|1085|1080.6|1080|177683
1647436200000|2022-03-16 13:10:00|1084.8|1084.4|1084|1083.6|1085.8|1085.4|1083.4|1082.8|75359
1647436500000|2022-03-16 13:15:00|1083.8|1083.4|1086.4|1085.8|1086.8|1086.4|1082.4|1082.2|123176
1647436800000|2022-03-16 13:20:00|1086.2|1085.6|1086|1085.6|1086.6|1086.2|1084.6|1084.4|101284
1647437100000|2022-03-16 13:25:00|1085.8|1085.8|1086.8|1086.4|1088|1087.4|1084.6|1084|111987
1647437400000|2022-03-16 13:30:00|1087|1086.6|1082.6|1082|1087.6|1087|1081.4|1081|445279
1647437700000|2022-03-16 13:35:00|1082.4|1082.2|1084.4|1084|1084.4|1084|1078.8|1078.4|259768
1647438000000|2022-03-16 13:40:00|1084.6|1084.2|1089.4|1089|1090.6|1090|1084.4|1083.6|152508
1647438300000|2022-03-16 13:45:00|1089.6|1089.2|1089.4|1089|1091.2|1090.8|1086.4|1086|315551
1647438600000|2022-03-16 13:50:00|1089.6|1089.2|1087.8|1087.4|1091.2|1090.8|1086.6|1086.2|224912
1647438900000|2022-03-16 13:55:00|1088|1087.8|1090.2|1089.6|1091|1090.6|1087.6|1087|201053
1647439200000|2022-03-16 14:00:00|1090.4|1089.8|1086.4|1085.8|1090.8|1090|1085|1084.6|151333
1647439500000|2022-03-16 14:05:00|1086.2|1086|1081.6|1081|1087.4|1087|1081.4|1081|190657
1647439800000|2022-03-16 14:10:00|1081.8|1081.2|1097.4|1096.8|1098|1097.2|1081.6|1081.2|580053
1647440100000|2022-03-16 14:15:00|1097.2|1096.6|1107.6|1106.8|1114|1113.4|1097|1096.6|1035254
1647440400000|2022-03-16 14:20:00|1107.4|1106.4|1112.4|1111.8|1114|1113.8|1106.2|1105.6|512659
1647440700000|2022-03-16 14:25:00|1112.2|1111.6|1109|1108.4|1114|1113.4|1108.6|1108.2|402342
1647441000000|2022-03-16 14:30:00|1109.2|1108.2|1113|1112.4|1114.8|1114.4|1107.2|1106.8|476575
1647441300000|2022-03-16 14:35:00|1113.2|1113|1113|1112.6|1113.8|1113.4|1106.8|1106.4|208014
1647441600000|2022-03-16 14:40:00|1113.2|1112.8|1102.2|1101.4|1113.6|1113.2|1090.4|1090|867539
1647441900000|2022-03-16 14:45:00|1102.4|1101.8|1099.2|1098.2|1107.8|1107|1098.4|1097.6|375509
1647442200000|2022-03-16 14:50:00|1099|1097.8|1102|1101.2|1104.4|1103.8|1098|1097.2|112078
1647442500000|2022-03-16 14:55:00|1102.2|1101.6|1108.8|1108|1109|1108.4|1097.2|1096.4|433457
1647442800000|2022-03-16 15:00:00|1108.6|1108.2|1106|1105|1108.6|1108.2|1099.6|1098.8|497479
1647443100000|2022-03-16 15:05:00|1105.8|1105.2|1105.4|1104.6|1108|1107.2|1102.2|1101.6|126234
1647443400000|2022-03-16 15:10:00|1105.2|1104.8|1107|1106.6|1109|1108.4|1105.2|1104.6|190045
1647443700000|2022-03-16 15:15:00|1106.8|1106.4|1107.8|1107.4|1108.6|1108.2|1104.4|1103.8|136027
1647444000000|2022-03-16 15:20:00|1108|1107.6|1103|1102.6|1108.8|1108.4|1102.6|1102.2|215559
1647444300000|2022-03-16 15:25:00|1103.2|1102.8|1103|1102.6|1105|1104.4|1100.2|1099.8|206728
1647444600000|2022-03-16 15:30:00|1103.2|1102.8|1103.6|1103|1104.8|1104.2|1100.4|1100|250734
1647444900000|2022-03-16 15:35:00|1103.8|1103.2|1103.4|1102.8|1105.8|1105.4|1099.6|1099|544898
1647445200000|2022-03-16 15:40:00|1103.2|1103|1101.6|1101.4|1103.8|1103.4|1100.2|1099.8|137650
1647445500000|2022-03-16 15:45:00|1101.4|1101.2|1099.4|1099.2|1102|1101.6|1098|1097.6|246758
1647445800000|2022-03-16 15:50:00|1099.2|1099|1099.4|1099|1100.8|1100.4|1096.4|1096|274836
1647446100000|2022-03-16 15:55:00|1099.6|1099.2|1104.4|1104|1104.8|1104.4|1099.4|1099.2|169450
1647446400000|2022-03-16 16:00:00|1104.6|1104.4|1104.6|1104.2|1105.4|1105|1103.2|1102.6|160175
1647446700000|2022-03-16 16:05:00|1104.8|1104.4|1106.2|1105.8|1106.6|1106.4|1103.4|1103|154934
1647447000000|2022-03-16 16:10:00|1106|1106|1108|1107.8|1108.6|1108.4|1105.2|1104.8|258294
1647447300000|2022-03-16 16:15:00|1108.2|1108|1106.6|1106.2|1108.8|1108.6|1106.2|1105.8|255701
1647447600000|2022-03-16 16:20:00|1106.8|1106.4|1106.8|1106.4|1107.8|1107.6|1105.6|1105.2|289006
1647447900000|2022-03-16 16:25:00|1106.6|1106.2|1107.6|1107|1108.8|1108.4|1106|1105.8|342754
1647504000000|2022-03-17 08:00:00|1111|1110.2|1122.4|1121.4|1126|1125.2|1110.2|1110|552733
1647504300000|2022-03-17 08:05:00|1122.8|1121.6|1117.8|1117|1122.8|1121.6|1113.4|1113|205068
1647504600000|2022-03-17 08:10:00|1118|1117.2|1114|1113.4|1120|1119.4|1109.4|1109|202615
1647504900000|2022-03-17 08:15:00|1113.8|1113|1120.4|1119.4|1121|1120.2|1111.6|1111.2|226535
1647505200000|2022-03-17 08:20:00|1120.6|1119.6|1127.6|1127.2|1131|1130.6|1119.2|1118.4|539071
1647505500000|2022-03-17 08:25:00|1128|1127|1117.4|1116.8|1128|1127|1115.6|1115|204519
1647505800000|2022-03-17 08:30:00|1117.2|1117|1114.4|1113.8|1121.4|1120.4|1114|1113.6|209126
1647506100000|2022-03-17 08:35:00|1114.2|1113.6|1117.6|1116.8|1119|1118.6|1113.4|1113|151401
1647506400000|2022-03-17 08:40:00|1117.8|1117|1115.8|1115.4|1118.4|1117.6|1113|1112.2|104067
1647506700000|2022-03-17 08:45:00|1116.2|1115.6|1112.6|1112|1118.2|1117.6|1112.6|1112|118717
1647507000000|2022-03-17 08:50:00|1112.4|1111.8|1106.2|1105.8|1112.4|1112|1105.6|1105.2|201301
1647507300000|2022-03-17 08:55:00|1106|1105.6|1106.2|1105.8|1108.6|1108|1103.6|1103|164097
1647507600000|2022-03-17 09:00:00|1106|1106|1106|1105.6|1110.6|1110.2|1104.8|1104.2|133579
1647507900000|2022-03-17 09:05:00|1105.8|1105.4|1101.6|1101.2|1106.2|1105.4|1101.6|1101|53119
1647508200000|2022-03-17 09:10:00|1101.4|1101|1095|1094.2|1101.4|1101|1093.4|1092.8|404707
1647508500000|2022-03-17 09:15:00|1094.8|1094.4|1092.8|1092.4|1098.6|1097.8|1092.4|1092|129919
1647508800000|2022-03-17 09:20:00|1092.6|1092|1093|1092.4|1096.8|1096.2|1091.4|1090.8|124961
1647509100000|2022-03-17 09:25:00|1092.8|1092.2|1092.6|1092|1096.2|1095.8|1091.8|1091.4|120820
1647509400000|2022-03-17 09:30:00|1092.4|1091.8|1090.8|1090.2|1093.4|1093|1090.6|1090|105918
1647509700000|2022-03-17 09:35:00|1090.6|1090|1087.8|1087.2|1091.4|1090.8|1085.8|1085.2|426464
1647510000000|2022-03-17 09:40:00|1087.6|1087.4|1087.8|1087.4|1090.2|1089.4|1086.8|1086.2|126903
1647510300000|2022-03-17 09:45:00|1088|1087.6|1083|1082.6|1088.8|1088.2|1081.4|1081.2|165318
1647510600000|2022-03-17 09:50:00|1082.8|1082.4|1083.8|1083.4|1086.4|1085.8|1081.6|1081|65916
1647510900000|2022-03-17 09:55:00|1083.6|1083.6|1085.2|1085|1086.6|1086|1082.2|1082|105681
1647511200000|2022-03-17 10:00:00|1085|1084.8|1073.8|1073.2|1085.2|1084.8|1066.2|1065.2|674685
1647511500000|2022-03-17 10:05:00|1074|1073.4|1070.8|1070.2|1074|1073.4|1067|1066.2|174419
1647511800000|2022-03-17 10:10:00|1071|1070|1076.6|1076.2|1078.8|1078.4|1070.2|1070|187926
1647512100000|2022-03-17 10:15:00|1077|1076.4|1079.2|1079|1080.4|1079.8|1075.8|1075.2|91873
1647512400000|2022-03-17 10:20:00|1079.6|1079.2|1081|1080.4|1083.4|1083|1078.6|1078|180822
1647512700000|2022-03-17 10:25:00|1080.8|1080.2|1076.6|1076|1081|1080.4|1076.6|1076|96174
1647513000000|2022-03-17 10:30:00|1076.4|1076.2|1083.2|1082.6|1083.6|1083.2|1076.4|1076|112313
1647513300000|2022-03-17 10:35:00|1083|1082.4|1080.6|1080|1083|1082.6|1078.8|1078|112431
1647513600000|2022-03-17 10:40:00|1080.4|1079.8|1080|1079.6|1081.8|1081.2|1079.4|1079|106959
1647513900000|2022-03-17 10:45:00|1080.2|1079.4|1083|1082.6|1083.4|1082.8|1079|1078.4|68648
1647514200000|2022-03-17 10:50:00|1083.2|1082.4|1086.2|1085.8|1086.6|1086|1080|1079.4|109870
1647514500000|2022-03-17 10:55:00|1086|1085.6|1086.4|1085.8|1087.2|1086.6|1084.6|1084.2|100479
1647514800000|2022-03-17 11:00:00|1086.6|1086.2|1087.2|1086.6|1089|1088|1083.4|1083|259171
1647515100000|2022-03-17 11:05:00|1087|1086.4|1088.4|1088|1089|1088.6|1086.8|1086.2|60551
1647515400000|2022-03-17 11:10:00|1088.2|1087.8|1087|1086.4|1088.2|1088|1084.6|1084.2|69195
1647515700000|2022-03-17 11:15:00|1086.8|1086.6|1087.6|1087.2|1089|1088.4|1086|1085.4|64922
1647516000000|2022-03-17 11:20:00|1087.8|1087.4|1088.4|1087.8|1088.4|1088|1085.4|1085|64880
1647516300000|2022-03-17 11:25:00|1088.2|1087.6|1087.4|1086.8|1089.6|1089.2|1086.4|1085.8|66911
1647516600000|2022-03-17 11:30:00|1087.6|1087|1085|1084.6|1087.6|1087.2|1083.2|1082.8|73530
1647516900000|2022-03-17 11:35:00|1085.2|1084.8|1084.2|1083.8|1086.2|1085.8|1084|1083.6|62085
1647517200000|2022-03-17 11:40:00|1084.4|1084|1082.4|1081.8|1085|1084.6|1080.6|1080.2|147230
1647517500000|2022-03-17 11:45:00|1082.2|1081.6|1086.2|1085.8|1086.4|1086|1081.6|1081|44149
1647517800000|2022-03-17 11:50:00|1086|1085.6|1086|1085.4|1088|1087.4|1085.2|1084.6|98363
1647518100000|2022-03-17 11:55:00|1085.8|1085.6|1084.8|1084.4|1086.6|1086|1083.8|1083.6|76845
1647518400000|2022-03-17 12:00:00|1084|1083.2|1082.6|1082.2|1085.8|1085.4|1082|1081.4|153317
1647518700000|2022-03-17 12:05:00|1082.4|1082|1077|1076.6|1083|1082.6|1076.6|1076|91544
1647519000000|2022-03-17 12:10:00|1076.8|1076.2|1076.6|1076.4|1077.6|1077.2|1075.2|1074.6|128631
1647519300000|2022-03-17 12:15:00|1076.8|1076.2|1075.8|1075.4|1076.8|1076.4|1074.4|1074|163888
1647519600000|2022-03-17 12:20:00|1075.6|1075.2|1078|1077.4|1079.8|1079.2|1075.6|1075.2|70630
1647519900000|2022-03-17 12:25:00|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077|1076.6|60036
1647520200000|2022-03-17 12:30:00|1078.2|1077.8|1081.6|1081.2|1082|1081.6|1077.4|1077|124644
1647520500000|2022-03-17 12:35:00|1081.8|1081.4|1082.4|1081.8|1082.8|1082.4|1080.4|1079.8|90106
1647520800000|2022-03-17 12:40:00|1082.6|1082|1084.6|1084|1085.2|1084.8|1081|1080.4|44477
1647521100000|2022-03-17 12:45:00|1084.4|1083.8|1081.8|1081.2|1085.4|1084.8|1081.2|1081|98046
1647521400000|2022-03-17 12:50:00|1081.6|1081|1080|1079.6|1081.8|1081.2|1079.6|1079.2|75135
1647521700000|2022-03-17 12:55:00|1079.8|1079.4|1081.2|1080.6|1082.6|1082|1078.4|1078|89718
1647522000000|2022-03-17 13:00:00|1081|1080.4|1082.6|1082|1083.2|1082.6|1079.8|1079.4|67836
1647522300000|2022-03-17 13:05:00|1082.4|1081.8|1080.6|1080.2|1083|1082.6|1080|1079.6|52358
1647522600000|2022-03-17 13:10:00|1080.2|1080|1079.6|1079.2|1081.8|1081.6|1078|1077.6|167559
1647522900000|2022-03-17 13:15:00|1079.8|1079.4|1082.2|1081.6|1082.8|1082.2|1078.6|1078|65257
1647523200000|2022-03-17 13:20:00|1082|1081.4|1083|1082.4|1084.2|1084|1081.6|1081.2|71141
1647523500000|2022-03-17 13:25:00|1082.8|1082.6|1082.8|1082.4|1084|1083.8|1082.2|1081.8|42472
1647523800000|2022-03-17 13:30:00|1083|1082.2|1081|1080.4|1083.2|1082.6|1076.8|1076.4|330870
1647524100000|2022-03-17 13:35:00|1081.2|1080.6|1079|1078.4|1081.6|1081|1077|1076.4|190425
1647524400000|2022-03-17 13:40:00|1078.8|1078.6|1079.8|1079.2|1080.2|1080|1074.8|1074.4|211273
1647524700000|2022-03-17 13:45:00|1080|1079.4|1083|1082.4|1086.6|1086.2|1078.6|1078.2|354975
1647525000000|2022-03-17 13:50:00|1082.8|1082.2|1079.6|1079|1085.4|1085|1078.8|1078.2|84387
1647525300000|2022-03-17 13:55:00|1079.8|1079.2|1083.2|1082.6|1083.8|1083.6|1076|1075.6|295032
1647525600000|2022-03-17 14:00:00|1083.4|1082.8|1079.6|1079|1083.4|1082.8|1079.2|1079|217300
1647525900000|2022-03-17 14:05:00|1079.4|1079.2|1082|1081.6|1082.8|1082.6|1079.2|1079|155289
1647526200000|2022-03-17 14:10:00|1082.2|1081.4|1081.2|1080.8|1083.6|1083.2|1079.2|1078.8|200161
1647526500000|2022-03-17 14:15:00|1081|1080.6|1081|1080.6|1083.8|1083.4|1080.6|1080.2|92774
1647526800000|2022-03-17 14:20:00|1080.8|1080.4|1087.8|1087.4|1087.8|1087.4|1080.4|1080|157224
1647527100000|2022-03-17 14:25:00|1088|1087.2|1088|1087.6|1088.6|1088.2|1086.4|1085.8|74808
1647527400000|2022-03-17 14:30:00|1088.2|1087.8|1086.4|1085.8|1088.4|1088.2|1084.2|1083.8|118504
1647527700000|2022-03-17 14:35:00|1086.2|1085.6|1085.4|1085.2|1086.2|1085.8|1083.2|1082.8|97607
1647528000000|2022-03-17 14:40:00|1085.6|1085.4|1085.6|1085.2|1087.8|1087.4|1083|1082.6|256709
1647528300000|2022-03-17 14:45:00|1085.4|1085|1079.2|1078.8|1086.4|1086|1077.4|1077|327785
1647528600000|2022-03-17 14:50:00|1079|1078.6|1076.2|1076|1079.6|1079|1075.2|1075|167828
1647528900000|2022-03-17 14:55:00|1076|1075.8|1081.2|1080.8|1081.4|1080.8|1076|1075.8|111036
1647529200000|2022-03-17 15:00:00|1081|1080.6|1080.6|1080.2|1082.4|1082|1078|1077.6|86668
1647529500000|2022-03-17 15:05:00|1080.4|1080|1086|1085.8|1086.6|1086|1080|1079.6|149234
1647529800000|2022-03-17 15:10:00|1085.8|1085.6|1082.8|1082.4|1087|1086.6|1082|1081.4|72726
1647530100000|2022-03-17 15:15:00|1082.6|1082.2|1086.4|1086.2|1086.8|1086.2|1081.6|1081|73369
1647530400000|2022-03-17 15:20:00|1086.2|1086|1086.4|1085.8|1087.8|1087.2|1084.4|1084|133552
1647530700000|2022-03-17 15:25:00|1086.2|1085.6|1086.4|1086|1087.4|1087|1083.4|1083|86619
1647531000000|2022-03-17 15:30:00|1086.6|1085.8|1088.4|1088|1088.4|1088|1084.6|1084.2|120045
1647531300000|2022-03-17 15:35:00|1088.2|1087.8|1086|1085.6|1088.2|1087.8|1085.2|1085|120868
1647531600000|2022-03-17 15:40:00|1085.8|1085.4|1084.4|1084|1086|1085.6|1083.8|1083.4|160744
1647531900000|2022-03-17 15:45:00|1084.6|1084.2|1082.4|1082|1084.6|1084.2|1081.8|1081.4|93185
1647532200000|2022-03-17 15:50:00|1082.2|1082.2|1085.8|1085.4|1086.4|1086|1081.6|1081.4|190472
1647532500000|2022-03-17 15:55:00|1086|1085.6|1085|1084.6|1086.2|1086|1083.4|1083.2|102607
1647532800000|2022-03-17 16:00:00|1085.2|1084.8|1086.2|1086|1086.2|1086|1084.4|1084.2|95268
1647533100000|2022-03-17 16:05:00|1086.4|1086.2|1089.2|1088.8|1089.2|1088.8|1086|1085.6|169911
1647533400000|2022-03-17 16:10:00|1089|1088.6|1089.6|1089.4|1089.6|1089.4|1087.2|1087|218137
1647533700000|2022-03-17 16:15:00|1089.4|1089.2|1090.8|1090.2|1091.4|1091|1088.6|1088.4|110441
1647534000000|2022-03-17 16:20:00|1090.6|1090.4|1091.4|1090.8|1092.6|1092.2|1090.2|1090|179214
1647534300000|2022-03-17 16:25:00|1091.2|1091.2|1091|1090.4|1092.8|1092.2|1090.4|1090|221276
1647590400000|2022-03-18 08:00:00|1091.4|1091|1086.8|1086|1094|1093|1086|1085.4|246940
1647590700000|2022-03-18 08:05:00|1087|1086.2|1092.6|1091.6|1094.6|1093.6|1085.8|1085|206044
1647591000000|2022-03-18 08:10:00|1092.8|1091.8|1092.8|1092.4|1097|1096.2|1089.8|1088.8|112256
1647591300000|2022-03-18 08:15:00|1092.6|1092.2|1088.2|1087.8|1093.4|1092.8|1086.8|1086.2|165304
1647591600000|2022-03-18 08:20:00|1088.4|1088|1096.8|1096.2|1097.2|1096.2|1088.4|1087.8|158665
1647591900000|2022-03-18 08:25:00|1097|1096.4|1088|1087.4|1097.6|1096.6|1087.6|1087|191535
1647592200000|2022-03-18 08:30:00|1088.2|1087.6|1088.2|1087.6|1089.4|1089|1085.4|1085|102556
1647592500000|2022-03-18 08:35:00|1088.4|1087.8|1093.2|1092.8|1093.6|1093.4|1088.2|1087.6|89170
1647592800000|2022-03-18 08:40:00|1093.4|1093|1091.8|1091.2|1095.6|1095.2|1088.6|1088.2|85845
1647593100000|2022-03-18 08:45:00|1091.6|1091|1089.2|1088.8|1093.2|1092.6|1086.4|1086|100346
1647593400000|2022-03-18 08:50:00|1089|1088.6|1089.2|1088.6|1090.8|1090.2|1087.6|1087|81509
1647593700000|2022-03-18 08:55:00|1089|1088.8|1091.4|1091|1091.4|1091|1088.2|1087.8|108045
1647594000000|2022-03-18 09:00:00|1091.6|1090.8|1087.2|1086.6|1092|1091.6|1087.2|1086.6|44721
1647594300000|2022-03-18 09:05:00|1087|1086.4|1088|1087.4|1089|1088.6|1086|1085.6|45316
1647594600000|2022-03-18 09:10:00|1087.8|1087.2|1087.8|1087.4|1089.6|1089.2|1085.6|1085.2|60946
1647594900000|2022-03-18 09:15:00|1087.6|1087.2|1086.2|1085.6|1087.6|1087.2|1085.2|1085|51634
1647595200000|2022-03-18 09:20:00|1086.4|1085.8|1087.6|1087|1088.4|1087.8|1086|1085.6|42808
1647595500000|2022-03-18 09:25:00|1087.4|1086.8|1087.4|1086.8|1088|1087.6|1084.8|1084.2|112187
1647595800000|2022-03-18 09:30:00|1087.2|1086.6|1089.4|1088.8|1092.6|1092.2|1086|1085.4|206492
1647596100000|2022-03-18 09:35:00|1089.2|1089|1087.8|1087.4|1089.2|1089|1085.6|1085|74869
1647596400000|2022-03-18 09:40:00|1088|1087.2|1086|1085.4|1091.4|1091|1085.8|1085.2|74975
1647596700000|2022-03-18 09:45:00|1085.8|1085.6|1085.6|1085|1086.6|1086.2|1084.2|1083.6|37214
1647597000000|2022-03-18 09:50:00|1085.4|1084.8|1085|1084.6|1085.6|1085|1083.2|1082.6|72515
1647597300000|2022-03-18 09:55:00|1085.2|1084.8|1086.4|1086|1087.4|1086.8|1084.4|1083.8|37488
1647597600000|2022-03-18 10:00:00|1086.6|1086.2|1085.2|1084.8|1086.8|1086.6|1083.6|1083.2|118033
1647597900000|2022-03-18 10:05:00|1085|1084.6|1087.6|1087.2|1087.8|1087.4|1084.2|1083.6|83299
1647598200000|2022-03-18 10:10:00|1087.8|1087.6|1088.4|1088|1088.6|1088.2|1085.4|1085|99915
1647598500000|2022-03-18 10:15:00|1088.2|1087.8|1081.2|1080.8|1088.6|1088.2|1081.2|1080.6|157242
1647598800000|2022-03-18 10:20:00|1081|1080.6|1083.2|1082.8|1084|1083.6|1080.6|1080.4|107697
1647599100000|2022-03-18 10:25:00|1083.4|1083|1085|1084.6|1085.4|1085|1083.4|1083|109930
1647599400000|2022-03-18 10:30:00|1085.2|1084.8|1084.4|1083.8|1085.6|1085.2|1082.4|1081.8|119607
1647599700000|2022-03-18 10:35:00|1084.2|1083.6|1087.6|1087.2|1089|1088.6|1083.8|1083.4|118296
1647600000000|2022-03-18 10:40:00|1087.4|1087|1087.6|1087.2|1088.8|1088.4|1087|1086.4|60658
1647600300000|2022-03-18 10:45:00|1087.8|1087|1089|1088.6|1090|1089.8|1087|1086.8|148437
1647600600000|2022-03-18 10:50:00|1088.8|1088.8|1085.6|1085.2|1089.2|1088.8|1084|1083.6|596025
1647600900000|2022-03-18 10:55:00|1085.4|1085|1086.2|1086|1088.4|1088.2|1084.6|1084.2|486648
1647601200000|2022-03-18 11:00:00|1086.4|1085.8|1087|1086.4|1089.8|1089.4|1084.6|1084|143048
1647601500000|2022-03-18 11:05:00|1086.8|1086.2|1082|1081.4|1087.2|1086.8|1080.8|1080.4|125031
1647601800000|2022-03-18 11:10:00|1081.8|1081.2|1082.8|1082.2|1083.4|1082.8|1078.4|1078|153331
1647602100000|2022-03-18 11:15:00|1083|1082.4|1082|1081.6|1084.8|1084.4|1081.8|1081.2|93983
1647602400000|2022-03-18 11:20:00|1081.8|1081.4|1079.6|1079.2|1083|1082.4|1079|1078.4|58268
1647602700000|2022-03-18 11:25:00|1079.4|1079.4|1080|1079.6|1081.4|1080.8|1077.4|1077|67473
1647603000000|2022-03-18 11:30:00|1079.8|1079.4|1080.2|1079.8|1081.4|1081|1078.8|1078.4|67663
1647603300000|2022-03-18 11:35:00|1080|1079.6|1080.2|1079.8|1081.6|1081.2|1078.8|1078.2|81039
1647603600000|2022-03-18 11:40:00|1080.4|1080|1080.8|1080.6|1081.6|1081.2|1079.6|1079.2|95117
1647603900000|2022-03-18 11:45:00|1080.6|1080.4|1077.8|1077.6|1080.8|1080.6|1077|1076.6|94568
1647604200000|2022-03-18 11:50:00|1077.6|1077.4|1078.4|1078|1078.4|1078|1076.2|1075.8|70740
1647604500000|2022-03-18 11:55:00|1078.6|1078.2|1075.2|1074.8|1080.2|1079.8|1075.2|1074.6|101451
1647604800000|2022-03-18 12:00:00|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.6|1074.4|7658
1647605100000|2022-03-18 12:05:00|1081.6|1080.8|1085.2|1084.6|1087.8|1087.4|1080.2|1079.6|283539
1647605400000|2022-03-18 12:10:00|1085.4|1084.8|1084.6|1084.2|1087.2|1086.8|1083.4|1083|126431
1647605700000|2022-03-18 12:15:00|1084.4|1084.4|1084.4|1084|1085|1084.8|1080.6|1080.4|168739
1647606000000|2022-03-18 12:20:00|1084.6|1084.2|1086.4|1085.8|1087.8|1087.4|1084.6|1084|135170
1647606300000|2022-03-18 12:25:00|1086.6|1086|1086.8|1086.4|1087|1086.8|1085.4|1084.8|66880
1647606600000|2022-03-18 12:30:00|1086.6|1086.2|1087.4|1087.2|1088|1087.8|1085.8|1085.4|101769
1647606900000|2022-03-18 12:35:00|1087.6|1087.4|1093|1092.6|1093.2|1092.6|1086.6|1086.2|120228
1647607200000|2022-03-18 12:40:00|1092.8|1092.4|1091.6|1091.2|1093|1092.6|1090.4|1089.8|89866
1647607500000|2022-03-18 12:45:00|1091.8|1091.4|1089.2|1088.8|1092.2|1091.8|1089|1088.6|77119
1647607800000|2022-03-18 12:50:00|1089|1088.6|1089.8|1089.4|1091.2|1090.6|1088.6|1088.2|96163
1647608100000|2022-03-18 12:55:00|1089.6|1089.2|1090.6|1090.2|1091.6|1091.2|1089.4|1089|49243
1647608400000|2022-03-18 13:00:00|1090.8|1090.4|1090.8|1090.2|1091.4|1091|1089.6|1089.2|68896
1647608700000|2022-03-18 13:05:00|1090.6|1090.4|1088|1087.6|1091.6|1091.2|1087.8|1087.4|49454
1647609000000|2022-03-18 13:10:00|1088.2|1087.8|1088.6|1088.2|1089.8|1089.4|1087.6|1087.2|45068
1647609300000|2022-03-18 13:15:00|1088.8|1088.4|1088.6|1088.2|1089.6|1089.2|1087.4|1087.2|46228
1647609600000|2022-03-18 13:20:00|1088.4|1088|1088.6|1088|1088.8|1088.4|1086.4|1086.2|56583
1647609900000|2022-03-18 13:25:00|1088.4|1088.2|1089.6|1089.2|1091.2|1090.8|1086.8|1086.4|67193
1647610200000|2022-03-18 13:30:00|1089.8|1089.4|1088.2|1087.6|1093.4|1093.2|1086.6|1086.2|356836
1647610500000|2022-03-18 13:35:00|1087.8|1087.2|1089.4|1088.8|1093|1092.4|1087.4|1086.8|120434
1647610800000|2022-03-18 13:40:00|1089.2|1088.6|1091.4|1091|1091.8|1091.4|1088|1087.4|64884
1647611100000|2022-03-18 13:45:00|1091.2|1090.8|1093.6|1093.2|1094|1093.6|1090.8|1090.4|144941
1647611400000|2022-03-18 13:50:00|1093.4|1093|1090|1089.6|1094|1093.6|1089.4|1089|141981
1647611700000|2022-03-18 13:55:00|1089.8|1089.4|1092.8|1092.2|1093.8|1093.4|1089.8|1089.4|158412
1647612000000|2022-03-18 14:00:00|1093|1092.4|1094.2|1093.8|1095|1094.6|1090.8|1090.4|328650
1647612300000|2022-03-18 14:05:00|1094|1093.6|1094|1093.6|1095|1094.8|1093.4|1093|112479
1647612600000|2022-03-18 14:10:00|1094.2|1093.8|1095.8|1095.2|1097.2|1097|1094|1093.6|152981
1647612900000|2022-03-18 14:15:00|1095.6|1095.4|1093|1092.6|1097|1096.6|1092.4|1092|127448
1647613200000|2022-03-18 14:20:00|1092.8|1092.4|1093.6|1093.2|1094.6|1094|1092|1091.6|138620
1647613500000|2022-03-18 14:25:00|1093.4|1093.4|1095|1094.4|1095.6|1095.2|1092.8|1092.4|110795
1647613800000|2022-03-18 14:30:00|1094.8|1094.2|1096.6|1096|1098|1097.8|1093.2|1092.8|164120
1647614100000|2022-03-18 14:35:00|1096.4|1096.2|1096.8|1096.4|1098.4|1098|1094.2|1093.8|130624
1647614400000|2022-03-18 14:40:00|1096.6|1096.2|1100|1099.6|1100|1099.8|1094|1093.6|167587
1647614700000|2022-03-18 14:45:00|1099.8|1099.8|1101.4|1100.8|1101.8|1101.6|1099.4|1099|187163
1647615000000|2022-03-18 14:50:00|1101.2|1100.6|1098.2|1098|1101.2|1100.6|1097.8|1097.4|156970
1647615300000|2022-03-18 14:55:00|1098|1097.8|1100.6|1100.2|1100.6|1100.2|1096.8|1096.4|89734
1647615600000|2022-03-18 15:00:00|1100.4|1100|1102.4|1102.2|1103.4|1102.8|1099.2|1098.8|161708
1647615900000|2022-03-18 15:05:00|1102.6|1102.4|1099.6|1099.2|1102.6|1102.4|1099|1098.8|79023
1647616200000|2022-03-18 15:10:00|1099.8|1099.4|1101.6|1101.2|1102.6|1102.2|1098.4|1098|99950
1647616500000|2022-03-18 15:15:00|1101.4|1101|1100.2|1099.8|1102.4|1102|1099.4|1099|92310
1647616800000|2022-03-18 15:20:00|1100|1099.6|1097.6|1097.2|1100.4|1100|1097.4|1097|84588
1647617100000|2022-03-18 15:25:00|1097.8|1097.4|1096.8|1096.4|1098.8|1098.4|1094.8|1094.2|199887
1647617400000|2022-03-18 15:30:00|1097|1096.6|1100.6|1100.4|1101|1100.6|1097|1096.6|82339
1647617700000|2022-03-18 15:35:00|1100.8|1100.2|1102|1101.4|1104.4|1104|1099.6|1099.2|372053
1647618000000|2022-03-18 15:40:00|1101.8|1101.6|1103|1102.6|1103|1102.6|1100.6|1100.2|88800
1647618300000|2022-03-18 15:45:00|1103.2|1102.8|1103.6|1103.2|1104.8|1104.6|1102.6|1102.2|142482
1647618600000|2022-03-18 15:50:00|1103.8|1103.4|1100.4|1100|1105.2|1105|1100.2|1099.8|167155
1647618900000|2022-03-18 15:55:00|1100.6|1100.2|1102.2|1101.8|1103.6|1103.2|1100.6|1100.2|126229
1647619200000|2022-03-18 16:00:00|1102.4|1102|1100.8|1100.4|1102.8|1102.4|1100.4|1100|123962
1647619500000|2022-03-18 16:05:00|1101|1100.6|1100.4|1100|1102.2|1101.8|1100.2|1100|114375
1647619800000|2022-03-18 16:10:00|1100.6|1100.2|1100.8|1100.4|1102.6|1102.2|1100.4|1100.2|123365
1647620100000|2022-03-18 16:15:00|1100.6|1100.6|1101|1100.8|1103.2|1102.8|1100.6|1100.6|122892
1647620400000|2022-03-18 16:20:00|1100.8|1100.6|1101.4|1101.2|1102|1101.8|1100|1099.6|150417
1647620700000|2022-03-18 16:25:00|1101.6|1101.4|1102.2|1101.8|1102.2|1102|1100.4|1100|165888
1647849600000|2022-03-21 08:00:00|1107.8|1107.4|1114.2|1113.2|1122|1120.6|1107.2|1106.4|356589
1647849900000|2022-03-21 08:05:00|1114|1113.4|1122.2|1121|1122.2|1121.4|1110.2|1109.2|239712
1647850200000|2022-03-21 08:10:00|1122.4|1121.2|1123.2|1122.4|1124.2|1123.8|1118.4|1118|179517
1647850500000|2022-03-21 08:15:00|1123.4|1122.6|1125.6|1125|1128.6|1127.8|1121.8|1121|440476
1647850800000|2022-03-21 08:20:00|1126|1125.2|1124.6|1124.2|1126.6|1126.2|1122|1121.6|281282
1647851100000|2022-03-21 08:25:00|1124.8|1124.4|1122.6|1122|1125.6|1125|1122.4|1122|180285
1647851400000|2022-03-21 08:30:00|1122.4|1121.8|1121.8|1121.2|1125.4|1125|1121.2|1121|184785
1647851700000|2022-03-21 08:35:00|1121.6|1121|1125.6|1125.2|1126|1125.4|1120.8|1120.6|129440
1647852000000|2022-03-21 08:40:00|1125.8|1125.4|1124.8|1124.4|1128.8|1128.4|1124.2|1123.8|411348
1647852300000|2022-03-21 08:45:00|1125|1124.6|1123.8|1123.4|1129|1128.6|1123.6|1123.2|116935
1647852600000|2022-03-21 08:50:00|1123.6|1123.2|1118.8|1118.2|1125.4|1125|1118.4|1117.8|111720
1647852900000|2022-03-21 08:55:00|1119|1118.4|1119.6|1119|1121|1120.2|1117.2|1116.6|118064
1647853200000|2022-03-21 09:00:00|1119.4|1119.2|1116.2|1115.6|1120.8|1120.4|1115.6|1115.4|60558
1647853500000|2022-03-21 09:05:00|1116|1115.4|1116|1115.4|1117.4|1117|1110.8|1110.2|266520
1647853800000|2022-03-21 09:10:00|1116.2|1115.6|1116.8|1116.4|1118.8|1118.2|1116|1115.6|65503
1647854100000|2022-03-21 09:15:00|1117|1116.6|1118.8|1118.4|1118.8|1118.4|1114.8|1114.4|95814
1647854400000|2022-03-21 09:20:00|1119|1118.6|1118.6|1118.2|1120|1119.6|1117.4|1116.8|75848
1647854700000|2022-03-21 09:25:00|1118.8|1118.4|1115.2|1114.6|1118.8|1118.4|1114|1113.4|123028
1647855000000|2022-03-21 09:30:00|1115|1114.4|1115.8|1115.2|1116.2|1115.8|1113.4|1112.8|50123
1647855300000|2022-03-21 09:35:00|1115.6|1115|1112.8|1112.2|1116.2|1115.8|1112.2|1111.8|98499
1647855600000|2022-03-21 09:40:00|1113|1112.4|1113.2|1112.8|1113.6|1113.2|1111.2|1110.8|39594
1647855900000|2022-03-21 09:45:00|1113.4|1113|1112.8|1112.2|1113.6|1113|1111.4|1111|31753
1647856200000|2022-03-21 09:50:00|1113|1112.4|1112.4|1112|1113|1112.6|1111.2|1110.8|54325
1647856500000|2022-03-21 09:55:00|1112.2|1112.2|1116|1115.6|1116.4|1116|1112.2|1112.2|56667
1647856800000|2022-03-21 10:00:00|1115.8|1115.4|1115.2|1114.8|1117|1116.4|1114.6|1114|90613
1647857100000|2022-03-21 10:05:00|1115.4|1115|1114.8|1114.4|1116|1115.4|1114.4|1114.2|39457
1647857400000|2022-03-21 10:10:00|1115|1114.2|1116.8|1116.4|1117|1116.6|1114.4|1114.2|60253
1647857700000|2022-03-21 10:15:00|1116.6|1116.2|1114.8|1114.6|1116.8|1116.4|1113.6|1113.2|127805
1647858000000|2022-03-21 10:20:00|1114.6|1114.4|1112.6|1112.2|1116.8|1116.4|1112.2|1112|123009
1647858300000|2022-03-21 10:25:00|1112.8|1112.4|1111.8|1111.2|1113.2|1113|1111|1110.6|80426
1647858600000|2022-03-21 10:30:00|1111.6|1111.4|1110|1109.8|1111.8|1111.4|1109.4|1109|85050
1647858900000|2022-03-21 10:35:00|1109.8|1109.6|1108.2|1107.8|1111.2|1110.8|1108|1107.6|120090
1647859200000|2022-03-21 10:40:00|1108.4|1108|1112.6|1112.4|1113.2|1112.6|1108.4|1108|35147
1647859500000|2022-03-21 10:45:00|1112.8|1112.2|1110|1109.6|1113|1112.6|1110|1109.6|108096
1647859800000|2022-03-21 10:50:00|1109.8|1109.8|1110|1109.6|1111.2|1110.8|1109.8|1109.4|63550
1647860100000|2022-03-21 10:55:00|1110.2|1109.8|1111|1110.6|1112.8|1112.4|1109.8|1109.4|40851
1647860400000|2022-03-21 11:00:00|1110.8|1110.4|1110.6|1110|1111|1110.8|1108.2|1107.6|368453
1647860700000|2022-03-21 11:05:00|1110.8|1110.2|1112|1111.4|1112.6|1112.2|1110|1109.6|91426
1647861000000|2022-03-21 11:10:00|1111.8|1111.6|1111.4|1111|1112|1111.6|1110.6|1110.4|94363
1647861300000|2022-03-21 11:15:00|1111.2|1110.8|1110.2|1109.8|1111.6|1111.2|1108.2|1107.6|141606
1647861600000|2022-03-21 11:20:00|1110|1109.6|1109.8|1109.6|1111.4|1110.8|1108.6|1108.2|130912
1647861900000|2022-03-21 11:25:00|1109.6|1109.4|1110.2|1109.8|1110.8|1110.4|1109.6|1109|17038
1647862200000|2022-03-21 11:30:00|1110.4|1110|1113.2|1112.8|1113.8|1113.2|1110.4|1110|43478
1647862500000|2022-03-21 11:35:00|1113|1112.6|1111.8|1111.4|1115.2|1114.8|1111.6|1111.4|124686
1647862800000|2022-03-21 11:40:00|1112|1111.6|1112.2|1111.8|1113.6|1113|1111.8|1111.4|58896
1647863100000|2022-03-21 11:45:00|1112.4|1112|1112|1111.6|1113.2|1113|1110.8|1110.6|146566
1647863400000|2022-03-21 11:50:00|1112.2|1111.8|1109.6|1109.4|1112.2|1111.8|1109.6|1109.2|118657
1647863700000|2022-03-21 11:55:00|1109.8|1109.2|1111.4|1111|1111.6|1111.2|1108.6|1108.2|109894
1647864000000|2022-03-21 12:00:00|1111|1110.2|1109.8|1109.4|1111.2|1110.8|1109.6|1109.2|32864
1647864300000|2022-03-21 12:05:00|1109.6|1109.6|1110.6|1110.2|1111|1110.6|1109.4|1109.2|34206
1647864600000|2022-03-21 12:10:00|1110.8|1110.4|1109|1108.6|1111.2|1110.8|1108.8|1108.6|76661
1647864900000|2022-03-21 12:15:00|1108.8|1108.4|1107.4|1107|1109|1108.4|1105.4|1105|98084
1647865200000|2022-03-21 12:20:00|1107.6|1106.8|1108|1107.6|1109|1108.6|1106|1105.6|104880
1647865500000|2022-03-21 12:25:00|1107.8|1107.4|1109.4|1108.8|1109.4|1108.8|1107.2|1106.8|22697
1647865800000|2022-03-21 12:30:00|1109.6|1109|1109.4|1109.2|1109.8|1109.4|1107.6|1107.2|44742
1647866100000|2022-03-21 12:35:00|1109.6|1109.4|1109.4|1109.2|1110.2|1109.8|1108.6|1108.2|90667
1647866400000|2022-03-21 12:40:00|1109.6|1109.4|1113|1112.6|1113|1112.6|1109.6|1109.4|32760
1647866700000|2022-03-21 12:45:00|1112.8|1112.4|1113.6|1113.2|1113.6|1113.2|1111.8|1111.4|43841
1647867000000|2022-03-21 12:50:00|1113.8|1113.4|1113.6|1113.2|1114.4|1114|1113.2|1112.8|61058
1647867300000|2022-03-21 12:55:00|1113.4|1113|1114.6|1114.4|1114.8|1114.4|1113.2|1113|40709
1647867600000|2022-03-21 13:00:00|1114.8|1114.6|1117|1116.6|1117.4|1117|1114|1113.6|47492
1647867900000|2022-03-21 13:05:00|1116.8|1116.4|1119.4|1119|1120|1119.6|1116|1115.6|101224
1647868200000|2022-03-21 13:10:00|1119.6|1119.2|1120|1119.6|1120.8|1120.2|1119.2|1118.8|70600
1647868500000|2022-03-21 13:15:00|1119.8|1119.4|1121|1120.6|1121|1120.8|1119.4|1119|53026
1647868800000|2022-03-21 13:20:00|1120.8|1120.4|1122|1121.8|1122|1121.8|1120.4|1120|63056
1647869100000|2022-03-21 13:25:00|1121.8|1121.6|1118.4|1118.2|1121.8|1121.8|1118.4|1118.2|213948
1647869400000|2022-03-21 13:30:00|1118.6|1118.4|1123.8|1123.4|1124|1123.6|1118.6|1118.4|306277
1647869700000|2022-03-21 13:35:00|1123.6|1123.2|1118.6|1118.2|1125.2|1124.8|1118|1117.6|256382
1647870000000|2022-03-21 13:40:00|1118.4|1118|1113.2|1113|1118.8|1118.4|1113.2|1113|310313
1647870300000|2022-03-21 13:45:00|1113.4|1113.2|1108.6|1108.4|1113.6|1113.4|1108.4|1108|177627
1647870600000|2022-03-21 13:50:00|1108.8|1108.2|1107.2|1106.8|1109.4|1109|1106.2|1105.8|129360
1647870900000|2022-03-21 13:55:00|1107.4|1107|1108.4|1108|1110|1109.6|1107.4|1107|80863
1647871200000|2022-03-21 14:00:00|1108.6|1108.2|1110.2|1109.8|1111.4|1111|1107.2|1106.8|59206
1647871500000|2022-03-21 14:05:00|1110|1109.6|1109.2|1108.6|1110.8|1110.4|1107|1106.6|121038
1647871800000|2022-03-21 14:10:00|1109|1108.4|1107|1106.6|1110.8|1110.4|1106.2|1105.8|140313
1647872100000|2022-03-21 14:15:00|1106.8|1106.4|1108.6|1108.2|1110.4|1110.2|1106|1105.6|52122
1647872400000|2022-03-21 14:20:00|1108.4|1108|1107|1106.6|1108.6|1108.2|1106.2|1105.8|71403
1647872700000|2022-03-21 14:25:00|1106.8|1106.4|1105.8|1105.6|1107.4|1107|1105.2|1105|51148
1647873000000|2022-03-21 14:30:00|1105.6|1105.4|1103.4|1103.2|1106.4|1106|1103.2|1103|97490
1647873300000|2022-03-21 14:35:00|1103.2|1103|1104.4|1104|1106|1105.6|1103.2|1103|67169
1647873600000|2022-03-21 14:40:00|1104.2|1103.8|1108.4|1108.2|1109|1108.6|1104.2|1103.8|124082
1647873900000|2022-03-21 14:45:00|1108.6|1108.4|1109.4|1109.2|1110.2|1109.8|1108.2|1108|118680
1647874200000|2022-03-21 14:50:00|1109.6|1109.4|1111|1110.8|1111.8|1111.4|1109.4|1109|155161
1647874500000|2022-03-21 14:55:00|1110.8|1110.6|1113.6|1113.2|1113.6|1113.4|1110.4|1110|56906
1647874800000|2022-03-21 15:00:00|1113.8|1113.4|1110.4|1110|1114.8|1114.4|1110.2|1110|167354
1647875100000|2022-03-21 15:05:00|1110.2|1109.8|1109.8|1109.4|1110.6|1110.2|1108.6|1108.2|101800
1647875400000|2022-03-21 15:10:00|1109.6|1109.6|1111.6|1111.4|1111.8|1111.4|1109.6|1109.4|137576
1647875700000|2022-03-21 15:15:00|1111.4|1111.2|1110.2|1109.8|1113|1112.8|1109.8|1109.4|137509
1647876000000|2022-03-21 15:20:00|1110|1109.6|1113.6|1113.2|1114|1113.6|1109.2|1108.8|65779
1647876300000|2022-03-21 15:25:00|1113.4|1113|1112.4|1112|1113.8|1113.4|1111.6|1111.2|55714
1647876600000|2022-03-21 15:30:00|1112.6|1112.2|1112.2|1111.8|1114|1113.8|1111.2|1110.8|136104
1647876900000|2022-03-21 15:35:00|1112|1112|1108.8|1108.6|1112|1112|1108.6|1108.2|144611
1647877200000|2022-03-21 15:40:00|1109|1108.8|1107.6|1107.4|1111.8|1111.4|1107.6|1107.4|103161
1647877500000|2022-03-21 15:45:00|1107.8|1107.6|1110|1109.6|1110.8|1110.6|1107.4|1107|83338
1647877800000|2022-03-21 15:50:00|1109.8|1109.4|1109.4|1109|1111.2|1110.8|1107.8|1107.4|97442
1647878100000|2022-03-21 15:55:00|1109.2|1108.8|1110.2|1110|1111.2|1110.8|1108.4|1108|132789
1647878400000|2022-03-21 16:00:00|1110|1109.8|1108.4|1108.2|1111|1110.6|1106.8|1106.6|180468
1647878700000|2022-03-21 16:05:00|1108.2|1108|1108.8|1108.6|1109.6|1109.2|1107|1106.6|170645
1647879000000|2022-03-21 16:10:00|1109|1108.8|1109.6|1109.2|1110.6|1110.2|1107.4|1107.2|120659
1647879300000|2022-03-21 16:15:00|1109.4|1109|1110.2|1110|1110.4|1110.2|1107.6|1107.2|86354
1647879600000|2022-03-21 16:20:00|1110.4|1110.2|1111.6|1111.4|1113|1112.8|1110.2|1110|147082
1647879900000|2022-03-21 16:25:00|1111.8|1111.6|1110.4|1110.2|1112.2|1112|1110.4|1110|125132
1647936000000|2022-03-22 08:00:00|1120.8|1120.2|1125|1124.2|1126|1125|1117.6|1117|237833
1647936300000|2022-03-22 08:05:00|1124.8|1124|1128.6|1128.2|1129|1128.4|1121.4|1121|160916
1647936600000|2022-03-22 08:10:00|1128.8|1128|1127.2|1126.6|1129|1128.4|1124.6|1124|225096
1647936900000|2022-03-22 08:15:00|1127|1126.4|1131.8|1131|1132.4|1132|1126.2|1125.4|313222
1647937200000|2022-03-22 08:20:00|1131.6|1131.4|1134.6|1134.2|1135|1134.4|1128.8|1128.2|191395
1647937500000|2022-03-22 08:25:00|1135|1134.4|1139.2|1138.6|1140|1139.8|1134|1133.2|216388
1647937800000|2022-03-22 08:30:00|1139.4|1138.8|1140|1139.6|1142|1141.4|1138|1137.4|188458
1647938100000|2022-03-22 08:35:00|1140.2|1139.8|1139.6|1139|1141.2|1140.6|1137.4|1137.2|132733
1647938400000|2022-03-22 08:40:00|1139.8|1139.4|1140.2|1139.8|1141|1140.4|1138.4|1137.8|107783
1647938700000|2022-03-22 08:45:00|1140|1139.6|1138|1137.6|1141|1140.6|1136.2|1136|128758
1647939000000|2022-03-22 08:50:00|1138.2|1137.4|1135|1134.4|1138.4|1138.2|1134|1133.4|288083
1647939300000|2022-03-22 08:55:00|1134.8|1134.6|1136.8|1136.4|1139|1138.6|1134.8|1134.2|201499
1647939600000|2022-03-22 09:00:00|1137|1136.2|1139|1138.4|1139.4|1138.8|1137|1136.2|143118
1647939900000|2022-03-22 09:05:00|1138.8|1138.2|1138|1137.6|1139.8|1139.4|1137.2|1136.8|73642
1647940200000|2022-03-22 09:10:00|1137.8|1137.4|1139|1138.4|1139.2|1138.8|1137|1136.8|63631
1647940500000|2022-03-22 09:15:00|1139.2|1138.6|1140.8|1140.4|1141.4|1141|1139.2|1138.6|149220
1647940800000|2022-03-22 09:20:00|1140.6|1140.2|1139.4|1139|1141.8|1141.6|1139.4|1139|138829
1647941100000|2022-03-22 09:25:00|1139.6|1139.2|1140.6|1140.2|1141.6|1141.2|1139|1138.6|119409
1647941400000|2022-03-22 09:30:00|1140.4|1140|1141.2|1141|1142|1141.6|1139.2|1138.8|85789
1647941700000|2022-03-22 09:35:00|1141|1140.8|1139|1138.6|1141.4|1141|1137.8|1137.2|85250
1647942000000|2022-03-22 09:40:00|1139.2|1138.8|1140.4|1139.8|1141.4|1141.2|1138|1137.6|305372
1647942300000|2022-03-22 09:45:00|1140.6|1140|1141.6|1141.4|1143|1142.6|1140.4|1140|262824
1647942600000|2022-03-22 09:50:00|1141.8|1141.6|1145.6|1145|1145.8|1145.6|1141.6|1141.4|249829
1647942900000|2022-03-22 09:55:00|1145.8|1145.2|1149.6|1149.2|1149.8|1149.4|1145|1144.8|152423
1647943200000|2022-03-22 10:00:00|1149.4|1149|1147.2|1146.8|1150|1149.8|1145.8|1145.4|315712
1647943500000|2022-03-22 10:05:00|1147.4|1147|1149.8|1149.4|1151|1150.4|1147.4|1147|123863
1647943800000|2022-03-22 10:10:00|1149.6|1149.6|1152.6|1152.4|1154.4|1154|1149.6|1149.4|178787
1647944100000|2022-03-22 10:15:00|1152.8|1152.6|1152|1151.4|1153.2|1152.6|1150.4|1150|90112
1647944400000|2022-03-22 10:20:00|1151.8|1151.2|1153.8|1153.6|1155.2|1154.6|1151.2|1151|319257
1647944700000|2022-03-22 10:25:00|1153.6|1153.4|1152.2|1151.8|1154.2|1153.8|1152.2|1151.8|106995
1647945000000|2022-03-22 10:30:00|1152|1152|1151.4|1151.2|1153.4|1153|1151.4|1151.2|163210
1647945300000|2022-03-22 10:35:00|1151.2|1151|1149.6|1149.2|1151.8|1151.6|1148.8|1148.4|214148
1647945600000|2022-03-22 10:40:00|1149.4|1149|1151.6|1151.2|1153.6|1153.4|1149|1148.6|229077
1647945900000|2022-03-22 10:45:00|1151.8|1151|1151.2|1150.8|1154|1153.6|1151.2|1150.6|161325
1647946200000|2022-03-22 10:50:00|1151.4|1151|1150|1149.6|1152|1151.8|1149.2|1148.6|64227
1647946500000|2022-03-22 10:55:00|1150.2|1149.8|1148.6|1148.2|1150.4|1150|1148.4|1148|47291
1647946800000|2022-03-22 11:00:00|1148.8|1148.4|1151.6|1151|1152.4|1152|1148.8|1148.4|53789
1647947100000|2022-03-22 11:05:00|1151.4|1150.8|1153.4|1153|1154.4|1153.8|1150|1149.6|107559
1647947400000|2022-03-22 11:10:00|1153.6|1153.2|1153.6|1153|1154.8|1154.4|1153.4|1152.8|44714
1647947700000|2022-03-22 11:15:00|1153.8|1153.2|1148.2|1147.8|1154|1153.6|1148.2|1147.6|77447
1647948000000|2022-03-22 11:20:00|1148.4|1148|1146.6|1146.2|1149.2|1148.8|1146.4|1145.8|74541
1647948300000|2022-03-22 11:25:00|1146.8|1146.4|1150.2|1149.8|1150.4|1150.2|1146.2|1145.8|56834
1647948600000|2022-03-22 11:30:00|1150|1149.6|1149.2|1148.8|1151.6|1151|1148.8|1148.4|152323
1647948900000|2022-03-22 11:35:00|1149.4|1148.6|1148.4|1147.8|1149.4|1148.8|1147.6|1147.2|73898
1647949200000|2022-03-22 11:40:00|1148.6|1148|1150.8|1150.6|1151.2|1150.6|1148.2|1148|82406
1647949500000|2022-03-22 11:45:00|1150.6|1150.4|1151.8|1151.4|1153|1152.6|1150.6|1150.4|165158
1647949800000|2022-03-22 11:50:00|1152|1151.2|1152.4|1152|1153.6|1153|1150.8|1150.4|86881
1647950100000|2022-03-22 11:55:00|1152.2|1151.8|1150.4|1149.8|1152.8|1152.4|1150.4|1149.8|56220
1647950400000|2022-03-22 12:00:00|1150.2|1149.6|1146.6|1146.4|1150.2|1149.6|1146.6|1146.2|88209
1647950700000|2022-03-22 12:05:00|1146.8|1146.6|1147.8|1147.4|1148.6|1148.2|1145.8|1145.6|67419
1647951000000|2022-03-22 12:10:00|1148|1147.6|1149.6|1149.2|1150|1149.4|1147.8|1147.6|38044
1647951300000|2022-03-22 12:15:00|1149.8|1149.4|1148.8|1148.2|1150.8|1150.4|1148.8|1148.2|71809
1647951600000|2022-03-22 12:20:00|1148.6|1148|1146.6|1146.2|1148.6|1148.2|1146.4|1146|34259
1647951900000|2022-03-22 12:25:00|1146.8|1146|1146.4|1146|1148|1147.6|1145.6|1145.2|95698
1647952200000|2022-03-22 12:30:00|1146.2|1145.8|1147.6|1147|1148.4|1148|1144.6|1144.2|110157
1647952500000|2022-03-22 12:35:00|1147.4|1147.2|1146.8|1146.2|1148.4|1148.2|1144.4|1144|86976
1647952800000|2022-03-22 12:40:00|1146.6|1146|1147.6|1147|1148.8|1148.4|1146|1145.8|63928
1647953100000|2022-03-22 12:45:00|1147.4|1147.2|1151|1150.4|1152|1151.8|1147.2|1147.2|93997
1647953400000|2022-03-22 12:50:00|1150.8|1150.2|1149.8|1149.4|1151.6|1151|1148.2|1147.8|45195
1647953700000|2022-03-22 12:55:00|1150|1149.6|1150.8|1150.2|1150.8|1150.4|1149.2|1148.8|26289
1647954000000|2022-03-22 13:00:00|1151|1150.4|1151.6|1151|1153|1152.6|1149.4|1149.2|102545
1647954300000|2022-03-22 13:05:00|1151.8|1151.2|1153.6|1153.2|1155|1154.6|1150.6|1150.4|261360
1647954600000|2022-03-22 13:10:00|1154|1153.4|1154.6|1154.2|1156|1155.6|1154|1153.4|85000
1647954900000|2022-03-22 13:15:00|1154.4|1154|1153.8|1153.6|1156.6|1156.4|1153.6|1153.2|142050
1647955200000|2022-03-22 13:20:00|1154|1153.8|1156.8|1156.4|1156.8|1156.4|1154|1153.4|59282
1647955500000|2022-03-22 13:25:00|1157|1156.6|1156.6|1156.4|1157|1156.6|1155.6|1155.4|78916
1647955800000|2022-03-22 13:30:00|1156.4|1156.2|1161.4|1161|1162|1161.6|1156.4|1156.2|419403
1647956100000|2022-03-22 13:35:00|1161.6|1161.2|1164|1163.6|1164|1163.8|1159.2|1159|224497
1647956400000|2022-03-22 13:40:00|1164.2|1164|1163.4|1163.2|1164.8|1164.4|1161.2|1160.8|205385
1647956700000|2022-03-22 13:45:00|1163.2|1163|1165.4|1164.8|1166|1165.8|1162|1161.8|243169
1647957000000|2022-03-22 13:50:00|1165.2|1165|1164.2|1163.8|1166|1165.6|1162.8|1162.4|160087
1647957300000|2022-03-22 13:55:00|1164.4|1164|1165.2|1164.8|1166.4|1166|1163.4|1163|219315
1647957600000|2022-03-22 14:00:00|1165.4|1165|1166.8|1166.4|1168.8|1168.4|1165.2|1164.8|116546
1647957900000|2022-03-22 14:05:00|1167|1166.6|1165.8|1165.4|1167.8|1167.6|1164|1163.6|137580
1647958200000|2022-03-22 14:10:00|1166|1165.6|1165.4|1165.2|1167.8|1167.4|1164.8|1164.6|161711
1647958500000|2022-03-22 14:15:00|1165.6|1165|1165|1164.6|1166|1165.6|1163.2|1163|79675
1647958800000|2022-03-22 14:20:00|1165.2|1164.8|1165|1164.6|1166.8|1166.6|1163.8|1163.4|75070
1647959100000|2022-03-22 14:25:00|1164.8|1164.4|1166.4|1166|1167.2|1167|1163.2|1162.8|108754
1647959400000|2022-03-22 14:30:00|1166.2|1165.8|1165|1164.6|1167|1166.8|1164.6|1164.2|148449
1647959700000|2022-03-22 14:35:00|1164.8|1164.4|1163.8|1163.4|1166|1165.6|1163|1162.6|135673
1647960000000|2022-03-22 14:40:00|1163.6|1163.6|1162.8|1162.4|1166|1165.8|1162.2|1162|143654
1647960300000|2022-03-22 14:45:00|1162.6|1162.2|1164.8|1164.4|1165.4|1165|1162.2|1161.8|95903
1647960600000|2022-03-22 14:50:00|1164.6|1164.2|1165.6|1165.4|1167|1166.6|1163.2|1163|259900
1647960900000|2022-03-22 14:55:00|1165.8|1165.6|1170.2|1169.8|1171|1170.8|1165.2|1164.8|332146
1647961200000|2022-03-22 15:00:00|1170.4|1170|1166.8|1166.2|1170.4|1170|1163.6|1163|95038
1647961500000|2022-03-22 15:05:00|1167|1166.4|1165.4|1165|1167.2|1166.8|1163.2|1163|119164
1647961800000|2022-03-22 15:10:00|1165.2|1164.8|1165.4|1165|1166.8|1166.4|1164.6|1164.4|142434
1647962100000|2022-03-22 15:15:00|1165.6|1165.2|1167|1166.6|1167.8|1167.4|1165.2|1165|83485
1647962400000|2022-03-22 15:20:00|1166.8|1166.8|1166.2|1165.8|1167.2|1166.8|1165.2|1165|114767
1647962700000|2022-03-22 15:25:00|1166.4|1166|1165.8|1165.4|1168.4|1168|1165|1164.6|153302
1647963000000|2022-03-22 15:30:00|1165.6|1165.2|1164.4|1164|1165.8|1165.4|1161.6|1161.2|222220
1647963300000|2022-03-22 15:35:00|1164.6|1164.2|1164.8|1164.4|1164.8|1164.6|1163|1162.8|135707
1647963600000|2022-03-22 15:40:00|1165|1164.6|1164.6|1164.2|1166.4|1166.2|1164|1163.6|99198
1647963900000|2022-03-22 15:45:00|1164.8|1164.4|1165.8|1165.6|1166.8|1166.4|1164|1163.6|302379
1647964200000|2022-03-22 15:50:00|1166|1165.4|1165.6|1165.2|1167.2|1166.8|1165.2|1165|100329
1647964500000|2022-03-22 15:55:00|1165.4|1165.4|1164.4|1164|1165.8|1165.4|1163.4|1163.2|340860
1647964800000|2022-03-22 16:00:00|1164.2|1164.2|1165|1164.6|1165.4|1165|1164|1163.6|168957
1647965100000|2022-03-22 16:05:00|1165.2|1164.8|1166|1165.8|1166.2|1166|1164.8|1164.4|105724
1647965400000|2022-03-22 16:10:00|1165.8|1165.6|1166|1165.8|1167|1166.8|1165.2|1165|116358
1647965700000|2022-03-22 16:15:00|1166.2|1166|1168.2|1168|1168.8|1168.4|1166.2|1165.8|224079
1647966000000|2022-03-22 16:20:00|1168.4|1167.8|1168.4|1168|1168.6|1168.4|1166.4|1166.2|333182
1647966300000|2022-03-22 16:25:00|1168.2|1168.2|1168.6|1168.2|1169|1168.6|1166.8|1166.4|287693
1648022400000|2022-03-23 08:00:00|1179.8|1177.8|1178|1177|1187|1186.4|1177.2|1176.4|562037
1648022700000|2022-03-23 08:05:00|1177.8|1177.2|1183.2|1182.4|1185|1184.2|1175|1174|305304
1648023000000|2022-03-23 08:10:00|1183|1182.2|1183|1182.2|1186.8|1186.2|1179.6|1178.6|254739
1648023300000|2022-03-23 08:15:00|1183.2|1182.4|1175.6|1174.4|1184.2|1183.4|1174.8|1174.4|87590
1648023600000|2022-03-23 08:20:00|1175.4|1174.6|1171.4|1170.8|1175.4|1174.8|1170|1169.6|334712
1648023900000|2022-03-23 08:25:00|1171.2|1170.6|1177.4|1177|1178|1177.2|1170.4|1170|120631
1648024200000|2022-03-23 08:30:00|1177.2|1177.2|1179.6|1178.8|1179.8|1179.4|1175.2|1174.6|122757
1648024500000|2022-03-23 08:35:00|1179.4|1179|1181.4|1180.8|1182|1181.4|1178.6|1178|55674
1648024800000|2022-03-23 08:40:00|1181.2|1180.6|1182.8|1182.4|1183|1182.4|1180.6|1180.2|71440
1648025100000|2022-03-23 08:45:00|1182.6|1182.2|1181.2|1181|1183.2|1182.6|1180.8|1180.6|72705
1648025400000|2022-03-23 08:50:00|1181|1180.8|1181.6|1181|1182.2|1181.8|1180.2|1179.8|166480
1648025700000|2022-03-23 08:55:00|1181.8|1181.2|1181|1180.4|1182.4|1182|1179.4|1179|179339
1648026000000|2022-03-23 09:00:00|1181.2|1180.6|1181.2|1180.6|1181.6|1181.2|1177.2|1176.8|100371
1648026300000|2022-03-23 09:05:00|1181|1180.4|1182.4|1182|1182.8|1182.2|1179.6|1179.2|93061
1648026600000|2022-03-23 09:10:00|1182.2|1181.8|1181.8|1181.4|1182.8|1182.4|1181.2|1180.8|100423
1648026900000|2022-03-23 09:15:00|1181.6|1181.2|1181.6|1181.2|1183.2|1182.6|1181|1180.6|46771
1648027200000|2022-03-23 09:20:00|1181.4|1181|1174.4|1173.8|1181.4|1181|1174|1173.4|138439
1648027500000|2022-03-23 09:25:00|1174.2|1173.6|1172.8|1172.2|1174.2|1173.6|1172|1171.4|105392
1648027800000|2022-03-23 09:30:00|1172.6|1172|1171.6|1171|1173.2|1172.4|1169.8|1169.2|117630
1648028100000|2022-03-23 09:35:00|1171.4|1170.8|1171|1170.6|1172.8|1172.2|1169.6|1169.2|306685
1648028400000|2022-03-23 09:40:00|1171.2|1170.8|1169.6|1169|1172|1171.6|1168.6|1168|193383
1648028700000|2022-03-23 09:45:00|1169.4|1168.8|1165.6|1165|1169.4|1168.8|1163.2|1162.8|200390
1648029000000|2022-03-23 09:50:00|1165.4|1164.8|1164.8|1164.2|1167.8|1167.6|1164.8|1164.2|131789
1648029300000|2022-03-23 09:55:00|1164.6|1164|1164.6|1164.2|1166.4|1166|1163.8|1163.2|62735
1648029600000|2022-03-23 10:00:00|1164.4|1163.8|1165.2|1164.6|1166.6|1166.2|1164.2|1163.6|92165
1648029900000|2022-03-23 10:05:00|1165.4|1164.8|1164.8|1164.4|1166.2|1165.6|1163.8|1163.2|59447
1648030200000|2022-03-23 10:10:00|1166.2|1164.6|1165|1164.6|1167.2|1167|1165|1164.6|120751
1648030500000|2022-03-23 10:15:00|1164.8|1164.4|1166.2|1165.6|1166.8|1166.4|1163.6|1163|62502
1648030800000|2022-03-23 10:20:00|1166|1165.8|1165.6|1165.2|1167.4|1166.8|1165.2|1164.8|89621
1648031100000|2022-03-23 10:25:00|1165.4|1165|1166.6|1166.2|1168.4|1168|1165.4|1165|38018
1648031400000|2022-03-23 10:30:00|1166.8|1166.6|1170.6|1170|1170.8|1170.4|1165.8|1165.2|51855
1648031700000|2022-03-23 10:35:00|1170.4|1169.8|1169|1168.4|1170.4|1170|1168.8|1168.2|79218
1648032000000|2022-03-23 10:40:00|1168.8|1168.6|1171.4|1170.8|1171.4|1171|1168.6|1168|41587
1648032300000|2022-03-23 10:45:00|1171.2|1170.6|1171|1170.6|1172.8|1172.4|1170.6|1170.2|21314
1648032600000|2022-03-23 10:50:00|1170.8|1170.4|1167.2|1166.4|1172|1171.6|1164.6|1164|320956
1648032900000|2022-03-23 10:55:00|1166.8|1166.6|1169.8|1169.4|1170|1169.6|1166.2|1165.8|60534
1648033200000|2022-03-23 11:00:00|1170.2|1169.6|1169.6|1169.4|1171.4|1171|1169.2|1168.8|44136
1648033500000|2022-03-23 11:05:00|1169.4|1169.2|1166.4|1166|1170.2|1169.6|1166.4|1165.8|49218
1648033800000|2022-03-23 11:10:00|1166.6|1166.2|1168.8|1168.2|1170.2|1169.8|1165.8|1165.4|213468
1648034100000|2022-03-23 11:15:00|1169|1168.4|1167|1166.6|1169.4|1168.8|1166.6|1166.2|38089
1648034400000|2022-03-23 11:20:00|1167.2|1166.8|1167.8|1167.4|1168.4|1168|1165.8|1165.2|51674
1648034700000|2022-03-23 11:25:00|1168|1167.6|1168.2|1167.8|1168.8|1168.4|1167|1166.4|93252
1648035000000|2022-03-23 11:30:00|1168.4|1168|1169.2|1168.8|1169.8|1169.4|1168|1167.4|24682
1648035300000|2022-03-23 11:35:00|1169|1168.6|1167.6|1167.2|1169|1168.8|1167.2|1166.6|34004
1648035600000|2022-03-23 11:40:00|1167.8|1167.4|1165.4|1165|1168|1167.6|1164.8|1164.4|108011
1648035900000|2022-03-23 11:45:00|1165.6|1165.2|1167|1166.6|1168|1167.6|1165.2|1165|39505
1648036200000|2022-03-23 11:50:00|1166.8|1166.4|1167.8|1167.2|1167.8|1167.2|1165|1164.6|42470
1648036500000|2022-03-23 11:55:00|1168|1167.4|1166.6|1166.2|1168|1167.4|1165.2|1164.8|46566
1648036800000|2022-03-23 12:00:00|1166.8|1166|1167.2|1166.6|1168|1167.6|1166.2|1165.8|16979
1648037100000|2022-03-23 12:05:00|1167|1166.8|1167.2|1166.6|1168|1167.6|1165.4|1164.8|46124
1648037400000|2022-03-23 12:10:00|1167|1166.4|1167.8|1167.4|1167.8|1167.4|1165.8|1165.4|65565
1648037700000|2022-03-23 12:15:00|1167.6|1167.2|1167.2|1166.8|1168|1167.6|1166.6|1166|8281
1648038000000|2022-03-23 12:20:00|1167|1166.6|1165.4|1164.8|1168.4|1168|1165|1164.4|52676
1648038300000|2022-03-23 12:25:00|1165.2|1165|1163.8|1163.6|1165.6|1165.2|1162.4|1162|70999
1648038600000|2022-03-23 12:30:00|1163.6|1163.4|1163.2|1162.6|1164.4|1164|1161.8|1161.4|83052
1648038900000|2022-03-23 12:35:00|1163.4|1162.8|1161.4|1160.8|1164.2|1163.6|1160.2|1160|64320
1648039200000|2022-03-23 12:40:00|1161.2|1160.6|1161.2|1160.8|1161.4|1161|1159|1158.4|194307
1648039500000|2022-03-23 12:45:00|1161|1160.6|1163.2|1162.6|1163.6|1163|1159.4|1159|65650
1648039800000|2022-03-23 12:50:00|1163|1162.4|1161|1160.6|1163|1162.4|1159.8|1159.4|45525
1648040100000|2022-03-23 12:55:00|1161.2|1160.4|1160.8|1160.2|1161.6|1161.2|1159.8|1159.4|33332
1648040400000|2022-03-23 13:00:00|1160.6|1160.4|1161.4|1161|1162|1161.6|1160|1159.6|28613
1648040700000|2022-03-23 13:05:00|1161.2|1160.8|1161.6|1161.2|1162.4|1162|1160|1159.6|20432
1648041000000|2022-03-23 13:10:00|1161.4|1161|1157.4|1156.8|1161.4|1161|1157.2|1156.8|53592
1648041300000|2022-03-23 13:15:00|1157.2|1157|1156.8|1156.4|1157.6|1157.2|1153.4|1152.8|187726
1648041600000|2022-03-23 13:20:00|1156.6|1156.2|1155.2|1154.6|1157.8|1157.4|1154|1153.4|42882
1648041900000|2022-03-23 13:25:00|1155|1154.4|1152.6|1152.2|1156.2|1155.6|1152.4|1152|95545
1648042200000|2022-03-23 13:30:00|1152.8|1152.4|1153.8|1153.4|1156.4|1156.2|1151.8|1151.6|179955
1648042500000|2022-03-23 13:35:00|1154|1153.2|1156.2|1155.6|1159.2|1158.8|1153|1152.6|202676
1648042800000|2022-03-23 13:40:00|1156|1155.4|1157.2|1156.8|1159.8|1159.2|1155.8|1155.4|170385
1648043100000|2022-03-23 13:45:00|1157.4|1156.6|1153.4|1153|1157.4|1156.6|1153|1152.4|165373
1648043400000|2022-03-23 13:50:00|1153.2|1152.8|1155|1154.4|1155.2|1154.6|1152.4|1152|64706
1648043700000|2022-03-23 13:55:00|1154.8|1154.2|1154.4|1154|1156.2|1156|1154|1153.6|94986
1648044000000|2022-03-23 14:00:00|1154.6|1153.8|1158.8|1158.4|1159|1158.6|1153.8|1153.4|63942
1648044300000|2022-03-23 14:05:00|1159|1158.6|1163.2|1162.6|1165.4|1164.8|1158.4|1158|88325
1648044600000|2022-03-23 14:10:00|1163|1162.4|1165.4|1164.8|1165.4|1164.8|1161.8|1161.4|167718
1648044900000|2022-03-23 14:15:00|1165.6|1165|1166.8|1166.2|1167.4|1167.2|1164.4|1163.8|73005
1648045200000|2022-03-23 14:20:00|1166.6|1166|1167.6|1167.2|1167.8|1167.4|1164.6|1164|71451
1648045500000|2022-03-23 14:25:00|1167.4|1167|1163.2|1162.8|1167.8|1167.4|1161.8|1160.2|189908
1648045800000|2022-03-23 14:30:00|1163.4|1163|1163.6|1163.2|1165.2|1164.8|1162|1161.6|64386
1648046100000|2022-03-23 14:35:00|1163.8|1163.4|1162|1161.4|1163.8|1163.4|1160.8|1160.4|120655
1648046400000|2022-03-23 14:40:00|1161.8|1161.6|1160|1159.8|1162|1161.8|1158.8|1158.6|59641
1648046700000|2022-03-23 14:45:00|1159.8|1159.6|1160.2|1159.8|1160.2|1160|1157.4|1157|75724
1648047000000|2022-03-23 14:50:00|1160|1159.6|1160|1159.6|1160.2|1159.8|1158.2|1157.8|102085
1648047300000|2022-03-23 14:55:00|1159.8|1159.4|1159.6|1159.2|1161|1160.6|1158.8|1158.4|79851
1648047600000|2022-03-23 15:00:00|1159.4|1159|1160.6|1160.2|1161.2|1160.8|1157.6|1157.2|91406
1648047900000|2022-03-23 15:05:00|1160.4|1160|1157.8|1157.4|1161.2|1161|1157.8|1157.4|64900
1648048200000|2022-03-23 15:10:00|1157.6|1157.2|1158.2|1157.8|1158.8|1158.4|1157.6|1157.2|74612
1648048500000|2022-03-23 15:15:00|1158.4|1158|1157.2|1156.8|1159.8|1159.4|1157|1156.8|48663
1648048800000|2022-03-23 15:20:00|1157|1156.6|1158.2|1157.6|1159|1158.8|1156.4|1156|120040
1648049100000|2022-03-23 15:25:00|1158|1157.8|1162.2|1161.8|1162.2|1161.8|1158|1157.6|90139
1648049400000|2022-03-23 15:30:00|1162|1161.6|1161.6|1161.2|1163|1162.4|1161|1160.4|108179
1648049700000|2022-03-23 15:35:00|1161.4|1161|1161.2|1160.8|1162.6|1162.2|1160.6|1160.2|118569
1648050000000|2022-03-23 15:40:00|1161|1160.6|1162|1161.6|1163|1162.6|1160.6|1160.2|98872
1648050300000|2022-03-23 15:45:00|1161.8|1161.4|1160.8|1160.4|1162.2|1161.8|1160|1159.8|40567
1648050600000|2022-03-23 15:50:00|1160.6|1160.2|1163|1162.6|1163.2|1162.8|1160.2|1159.8|57730
1648050900000|2022-03-23 15:55:00|1163.2|1162.8|1163.4|1163|1165|1164.6|1162.4|1162|73612
1648051200000|2022-03-23 16:00:00|1163.6|1163.2|1163.2|1162.6|1165.4|1165|1162.8|1162.4|136580
1648051500000|2022-03-23 16:05:00|1163|1162.4|1158|1157.8|1163.2|1162.8|1158|1157.8|200801
1648051800000|2022-03-23 16:10:00|1157.8|1157.6|1159|1158.6|1159.8|1159.4|1157.8|1157.2|111791
1648052100000|2022-03-23 16:15:00|1159.2|1158.4|1159.4|1159|1160.4|1160|1158.6|1158|95529
1648052400000|2022-03-23 16:20:00|1159.2|1159.2|1157.6|1157.2|1160|1159.6|1157.6|1157|129515
1648052700000|2022-03-23 16:25:00|1157.8|1157.4|1157.4|1156.8|1159.2|1159|1156.6|1156|158459
1648108800000|2022-03-24 08:00:00|1159.8|1157|1163.6|1162.4|1166.4|1165.8|1156.6|1155.4|342131
1648109100000|2022-03-24 08:05:00|1164.2|1162.6|1156.2|1155.4|1167.2|1166.2|1154.8|1154|201044
1648109400000|2022-03-24 08:10:00|1156.6|1155.6|1156.8|1156|1159.8|1159.2|1155|1154|110277
1648109700000|2022-03-24 08:15:00|1157.2|1156.2|1159|1158.4|1160.6|1159.8|1154.2|1153.6|110282
1648110000000|2022-03-24 08:20:00|1159.2|1158.6|1159.6|1159|1160.8|1160|1157|1156.4|66155
1648110300000|2022-03-24 08:25:00|1159.4|1158.8|1157.6|1157|1160.2|1159.6|1157|1156.4|33012
1648110600000|2022-03-24 08:30:00|1157.8|1156.8|1160|1159.4|1162.8|1162.2|1157.2|1156.6|86623
1648110900000|2022-03-24 08:35:00|1160.2|1159.6|1165.4|1164.8|1165.6|1165|1159|1158.4|85828
1648111200000|2022-03-24 08:40:00|1165.6|1165|1163.8|1163.4|1166.6|1166.2|1163.6|1163.4|59647
1648111500000|2022-03-24 08:45:00|1163.6|1163.2|1158.6|1158|1164.2|1163.6|1158|1157.6|53815
1648111800000|2022-03-24 08:50:00|1158.2|1157.8|1157|1156.4|1159|1158.4|1156.4|1155.8|75195
1648112100000|2022-03-24 08:55:00|1156.8|1156.6|1158.8|1158.4|1160|1159.6|1156.8|1156.6|100206
1648112400000|2022-03-24 09:00:00|1159|1158.6|1159.2|1158.6|1160.6|1160.2|1157|1156.4|68499
1648112700000|2022-03-24 09:05:00|1159|1158.2|1159.4|1158.8|1160.2|1160|1157.4|1156.8|64400
1648113000000|2022-03-24 09:10:00|1159.2|1158.6|1160.6|1160.2|1160.8|1160.2|1157.2|1156.8|24485
1648113300000|2022-03-24 09:15:00|1160.4|1160|1163.2|1162.6|1163.2|1162.6|1158|1157.6|94201
1648113600000|2022-03-24 09:20:00|1163.4|1162.8|1160.2|1159.8|1163.6|1163|1158.6|1158.2|113800
1648113900000|2022-03-24 09:25:00|1160|1159.6|1155.8|1155.2|1160.6|1159.8|1155.4|1155|81704
1648114200000|2022-03-24 09:30:00|1156|1155.4|1155.8|1155.4|1156.2|1155.8|1153.8|1153.2|66396
1648114500000|2022-03-24 09:35:00|1155.6|1155.2|1156.4|1156.2|1157|1156.6|1155|1154.6|50743
1648114800000|2022-03-24 09:40:00|1156.2|1156|1155|1154.4|1156.8|1156.6|1154.6|1154.2|73405
1648115100000|2022-03-24 09:45:00|1154.8|1154.2|1152.8|1152.4|1154.8|1154.2|1152.6|1152.2|118807
1648115400000|2022-03-24 09:50:00|1152.6|1152.2|1154.8|1154.4|1154.8|1154.6|1152.4|1152.2|48610
1648115700000|2022-03-24 09:55:00|1155|1154.6|1153.6|1153.2|1155.6|1155.4|1152.2|1151.8|66097
1648116000000|2022-03-24 10:00:00|1153.4|1153|1153|1152.8|1153.6|1153.2|1149.6|1149.2|143554
1648116300000|2022-03-24 10:05:00|1153.2|1152.6|1149.8|1149.4|1153.2|1152.6|1149|1148.4|37263
1648116600000|2022-03-24 10:10:00|1150|1149.6|1151.8|1151.4|1152.8|1152.2|1150|1149.6|31938
1648116900000|2022-03-24 10:15:00|1151.6|1151.2|1155|1154.4|1155|1154.4|1151.4|1150.8|28911
1648117200000|2022-03-24 10:20:00|1154.8|1154.6|1153.4|1152.8|1156.2|1155.8|1152.4|1151.8|114311
1648117500000|2022-03-24 10:25:00|1153.2|1152.6|1151.6|1151.2|1154.4|1154|1151.4|1151|66042
1648117800000|2022-03-24 10:30:00|1151.4|1151.4|1153.2|1152.6|1154.2|1153.6|1150.6|1150|72628
1648118100000|2022-03-24 10:35:00|1153|1152.8|1152.4|1152.2|1153.8|1153.4|1152.4|1151.8|46557
1648118400000|2022-03-24 10:40:00|1152.6|1152.4|1152.4|1151.8|1153|1152.6|1150.2|1150|76474
1648118700000|2022-03-24 10:45:00|1152.2|1151.6|1152.6|1152|1154.2|1153.8|1152|1151.6|69157
1648119000000|2022-03-24 10:50:00|1152.2|1152.2|1154.2|1153.6|1154.4|1154|1152|1151.6|51224
1648119300000|2022-03-24 10:55:00|1154|1153.8|1154.4|1154|1156.6|1156.2|1154|1153.6|63335
1648119600000|2022-03-24 11:00:00|1154.6|1154.2|1157.2|1156.6|1157.8|1157.2|1154.6|1154.2|34421
1648119900000|2022-03-24 11:05:00|1157|1156.4|1160.6|1160.2|1161.4|1161|1156.2|1155.8|102475
1648120200000|2022-03-24 11:10:00|1160.8|1160.4|1156.4|1155.8|1161|1160.6|1156.2|1155.8|37674
1648120500000|2022-03-24 11:15:00|1156.6|1156|1157.6|1157.2|1158.2|1157.6|1156.4|1156|28946
1648120800000|2022-03-24 11:20:00|1157.4|1157|1157.4|1157|1158.2|1157.8|1156.6|1156.2|21892
1648121100000|2022-03-24 11:25:00|1157.2|1156.8|1157|1156.4|1158.4|1158|1156|1155.8|39583
1648121400000|2022-03-24 11:30:00|1156.8|1156.2|1157.6|1157.2|1157.8|1157.2|1155.2|1154.8|22921
1648121700000|2022-03-24 11:35:00|1157.8|1157.4|1156.6|1156.2|1158.2|1157.6|1156.6|1156.2|22298
1648122000000|2022-03-24 11:40:00|1156.4|1156|1153.4|1153|1156.6|1156|1145.4|1145|345426
1648122300000|2022-03-24 11:45:00|1153.2|1152.8|1152.6|1152.2|1154.4|1153.6|1151.2|1150.6|46154
1648122600000|2022-03-24 11:50:00|1153|1152.4|1155.4|1154.8|1155.6|1155|1152|1151.4|39743
1648122900000|2022-03-24 11:55:00|1155.2|1154.6|1155.2|1154.6|1156.2|1155.8|1154.4|1154|68291
1648123200000|2022-03-24 12:00:00|1155|1154.2|1155.4|1155|1156.4|1156|1154.4|1154|57079
1648123500000|2022-03-24 12:05:00|1155.2|1154.8|1152.8|1152.2|1155.4|1155|1152.6|1152|31289
1648123800000|2022-03-24 12:10:00|1152.6|1152.4|1154.4|1154|1154.6|1154|1152.2|1152|30841
1648124100000|2022-03-24 12:15:00|1154.6|1153.8|1152.8|1152.4|1154.6|1154|1152.4|1152.2|46549
1648124400000|2022-03-24 12:20:00|1153|1152.6|1151.8|1151.4|1153.4|1153|1151.6|1151.2|62525
1648124700000|2022-03-24 12:25:00|1151.6|1151.2|1154.6|1154|1156|1155.4|1151.4|1151|46048
1648125000000|2022-03-24 12:30:00|1154.2|1153.8|1155.4|1154.8|1156|1155.4|1153.4|1152.8|34803
1648125300000|2022-03-24 12:35:00|1155.2|1155|1153.6|1153.2|1155.6|1155.2|1153.2|1152.8|31134
1648125600000|2022-03-24 12:40:00|1153.4|1153|1154.8|1154.4|1155.2|1154.8|1153.4|1153|37611
1648125900000|2022-03-24 12:45:00|1155|1154.2|1152.4|1152|1155|1154.4|1152|1151.6|57347
1648126200000|2022-03-24 12:50:00|1152.6|1152.2|1152.6|1152.2|1154|1153.6|1152.4|1152|41506
1648126500000|2022-03-24 12:55:00|1152.8|1152|1152|1151.6|1153.8|1153.2|1151.4|1151|20255
1648126800000|2022-03-24 13:00:00|1151.8|1151.4|1151.4|1151|1152.8|1152.4|1150.4|1150|19618
1648127100000|2022-03-24 13:05:00|1151.2|1150.8|1150.6|1150.2|1152|1151.4|1150.4|1150|34699
1648127400000|2022-03-24 13:10:00|1150.4|1150|1149.4|1149|1151|1150.6|1149|1148.6|49494
1648127700000|2022-03-24 13:15:00|1149.6|1149.2|1151|1150.6|1152|1151.4|1149.2|1148.8|37361
1648128000000|2022-03-24 13:20:00|1150.6|1150.4|1150.4|1150|1151|1150.6|1149.2|1148.8|58115
1648128300000|2022-03-24 13:25:00|1150.6|1150.2|1150|1149.6|1151.2|1150.8|1149.4|1149|24443
1648128600000|2022-03-24 13:30:00|1150.2|1149.8|1149.6|1149.2|1152.8|1152.4|1148|1147.6|141172
1648128900000|2022-03-24 13:35:00|1149.4|1149|1151.2|1151|1153.2|1152.6|1148.2|1147.6|140652
1648129200000|2022-03-24 13:40:00|1151|1150.8|1155|1154.6|1155.4|1155|1151|1150.6|79822
1648129500000|2022-03-24 13:45:00|1155.2|1154.8|1156|1155.4|1159.4|1159.2|1154.6|1154.4|88340
1648129800000|2022-03-24 13:50:00|1155.8|1155.2|1157.6|1157.2|1158.8|1158.4|1154|1153.4|206577
1648130100000|2022-03-24 13:55:00|1157.8|1157.4|1155|1154.4|1159|1158.6|1154.8|1154.4|142582
1648130400000|2022-03-24 14:00:00|1154.8|1154.6|1153.2|1152.8|1157.6|1157.2|1153.2|1152.6|130275
1648130700000|2022-03-24 14:05:00|1153.4|1153|1152.6|1152.2|1154.2|1153.8|1151.4|1151|66933
1648131000000|2022-03-24 14:10:00|1152.8|1152.4|1151.6|1151.2|1153.2|1152.6|1150.4|1150|111197
1648131300000|2022-03-24 14:15:00|1151.4|1151.4|1150.4|1150|1152|1151.4|1148.2|1147.6|121622
1648131600000|2022-03-24 14:20:00|1150.6|1150.2|1148.8|1148.4|1151.4|1151|1147.8|1147.4|235607
1648131900000|2022-03-24 14:25:00|1149|1148.6|1151.8|1151.4|1152.8|1152.4|1148.8|1148.4|86590
1648132200000|2022-03-24 14:30:00|1152|1151.6|1155.4|1155|1157|1156.4|1151.2|1150.8|111854
1648132500000|2022-03-24 14:35:00|1155.6|1155.2|1157.4|1157|1157.4|1157.2|1155.4|1155|78406
1648132800000|2022-03-24 14:40:00|1157.6|1157.2|1157.4|1157|1158.6|1158.2|1156.4|1156|62114
1648133100000|2022-03-24 14:45:00|1157.2|1156.8|1155.8|1155.4|1157.6|1157.2|1155|1154.8|119693
1648133400000|2022-03-24 14:50:00|1155.6|1155.2|1156.8|1156.4|1157.8|1157.4|1154.2|1153.8|107724
1648133700000|2022-03-24 14:55:00|1157|1156.6|1157|1156.8|1158.4|1158|1156.2|1155.8|100485
1648134000000|2022-03-24 15:00:00|1157.2|1156.6|1158.2|1157.6|1164.8|1164.6|1155.4|1155|377775
1648134300000|2022-03-24 15:05:00|1158.4|1157.8|1158|1157.6|1160.2|1159.6|1156.6|1156.2|83982
1648134600000|2022-03-24 15:10:00|1158.2|1157.8|1161.2|1160.8|1162.2|1161.8|1157.6|1157.2|63703
1648134900000|2022-03-24 15:15:00|1161.4|1161|1160.4|1160.2|1162.2|1161.6|1160.2|1159.6|79258
1648135200000|2022-03-24 15:20:00|1160.6|1160.4|1161.4|1161|1162|1161.8|1160.4|1160|58861
1648135500000|2022-03-24 15:25:00|1161.2|1160.8|1163.2|1162.8|1164.4|1164.2|1159.8|1159.4|181530
1648135800000|2022-03-24 15:30:00|1163.4|1163|1160.6|1160.2|1164.2|1163.8|1160.4|1160|97020
1648136100000|2022-03-24 15:35:00|1160.4|1160|1161.2|1160.8|1161.8|1161.4|1160.2|1159.8|92587
1648136400000|2022-03-24 15:40:00|1161|1161|1159.6|1159.2|1162|1161.6|1159.6|1159.2|40029
1648136700000|2022-03-24 15:45:00|1159.4|1159|1160.6|1160.2|1161.6|1161.2|1158.2|1157.8|110931
1648137000000|2022-03-24 15:50:00|1160.8|1160.4|1158.8|1158.4|1161|1160.6|1157.4|1157|65273
1648137300000|2022-03-24 15:55:00|1158.6|1158.2|1158.4|1158|1159.4|1159|1157.8|1157.4|161686
1648137600000|2022-03-24 16:00:00|1158.2|1157.8|1155|1154.6|1158.8|1158.4|1154.8|1154.4|137605
1648137900000|2022-03-24 16:05:00|1154.8|1154.4|1156|1155.6|1156.8|1156.6|1154.4|1154|30513
1648138200000|2022-03-24 16:10:00|1156.2|1155.8|1156.2|1155.8|1156.6|1156.2|1155.6|1155.4|41537
1648138500000|2022-03-24 16:15:00|1156.4|1156|1155.8|1155.6|1157|1156.6|1154.2|1154|90217
1648138800000|2022-03-24 16:20:00|1155.6|1155.4|1157.2|1156.8|1157.4|1157|1155.6|1155.2|61098
1648139100000|2022-03-24 16:25:00|1157|1156.6|1157|1156.8|1158|1157.6|1155.8|1155.6|82659
1648195200000|2022-03-25 08:00:00|1156.4|1156.2|1154.8|1154.2|1163|1162.2|1154|1153|122993
1648195500000|2022-03-25 08:05:00|1155.2|1153.8|1155.8|1154.8|1156.6|1155.4|1150.6|1149.8|74900
1648195800000|2022-03-25 08:10:00|1156|1155|1156.2|1155.6|1157|1156|1150|1149.2|118911
1648196100000|2022-03-25 08:15:00|1156|1155.4|1159.8|1159.4|1159.8|1159.4|1154.4|1153.8|85603
1648196400000|2022-03-25 08:20:00|1160|1159.6|1159.4|1158.8|1160|1159.8|1157.8|1157.2|109998
1648196700000|2022-03-25 08:25:00|1159.2|1158.6|1158.8|1158.2|1160|1159.8|1157.2|1156.6|125150
1648197000000|2022-03-25 08:30:00|1159|1158.4|1156.2|1155.6|1159.2|1158.6|1154.6|1154.2|91849
1648197300000|2022-03-25 08:35:00|1156.4|1155.8|1157|1156.4|1158.2|1157.6|1155.8|1155.2|23822
1648197600000|2022-03-25 08:40:00|1157.2|1156.6|1157.4|1157|1157.6|1157.2|1155.2|1154.6|55866
1648197900000|2022-03-25 08:45:00|1157.6|1157.2|1155.8|1155.6|1158|1157.4|1155.8|1155.2|144833
1648198200000|2022-03-25 08:50:00|1155.6|1155.4|1154.4|1153.8|1157.2|1156.6|1154.2|1153.8|40876
1648198500000|2022-03-25 08:55:00|1154.2|1154|1155.6|1155|1156.6|1156.2|1154.2|1153.6|80837
1648198800000|2022-03-25 09:00:00|1155.4|1155.2|1152.6|1152.2|1158.4|1157.6|1150.4|1150|181544
1648199100000|2022-03-25 09:05:00|1152.4|1152|1146.6|1146|1152.6|1152|1146.2|1145.6|109835
1648199400000|2022-03-25 09:10:00|1146.4|1145.8|1147.8|1147.4|1149.2|1148.6|1146|1145.2|88431
1648199700000|2022-03-25 09:15:00|1148.2|1147.6|1150.2|1149.6|1150.4|1149.8|1148|1147.6|51968
1648200000000|2022-03-25 09:20:00|1150|1149.4|1147.4|1146.8|1150|1149.6|1146.8|1146.2|86359
1648200300000|2022-03-25 09:25:00|1147.6|1147|1148.2|1147.8|1148.8|1148.4|1147.2|1147|32821
1648200600000|2022-03-25 09:30:00|1148|1148.2|1148|1147.4|1148.8|1148.4|1145.8|1145.2|85982
1648200900000|2022-03-25 09:35:00|1148.2|1147.6|1150.6|1150|1150.8|1150.2|1147.8|1147.4|53688
1648201200000|2022-03-25 09:40:00|1150.4|1149.8|1148.4|1148|1151|1150.6|1147.8|1147.2|60730
1648201500000|2022-03-25 09:45:00|1148.2|1147.8|1152|1151.4|1152.8|1152.2|1148|1147.6|37591
1648201800000|2022-03-25 09:50:00|1151.8|1151.6|1153.2|1152.8|1153.2|1152.8|1150.2|1149.8|49238
1648202100000|2022-03-25 09:55:00|1153|1152.6|1154.2|1154|1154.8|1154.4|1152.4|1151.8|51604
1648202400000|2022-03-25 10:00:00|1154.4|1153.8|1151.6|1151.2|1154.8|1154.2|1151.6|1151.2|41038
1648202700000|2022-03-25 10:05:00|1151.8|1151.4|1148.4|1147.8|1152|1151.8|1147.2|1147|109306
1648203000000|2022-03-25 10:10:00|1148.6|1148|1148|1147.6|1150.8|1150.2|1147.8|1147.4|33440
1648203300000|2022-03-25 10:15:00|1148.2|1147.8|1151.8|1151.4|1152|1151.6|1148|1147.6|47354
1648203600000|2022-03-25 10:20:00|1152|1151.6|1153.6|1153.2|1154|1153.6|1150.8|1150.4|38682
1648203900000|2022-03-25 10:25:00|1153.8|1153.4|1152.8|1152.6|1155|1154.8|1152.6|1152.2|61068
1648204200000|2022-03-25 10:30:00|1153|1152.8|1154.4|1154.2|1154.6|1154.2|1153|1152.6|39036
1648204500000|2022-03-25 10:35:00|1154.2|1154|1156.6|1156|1156.6|1156|1153.4|1153|68436
1648204800000|2022-03-25 10:40:00|1156.8|1156.2|1158.6|1158.2|1159|1158.4|1156|1155.6|115420
1648205100000|2022-03-25 10:45:00|1158.8|1158.4|1158.8|1158.4|1159.4|1159|1158|1157.6|42782
1648205400000|2022-03-25 10:50:00|1158.6|1158.2|1161.2|1160.8|1161.4|1161|1158.6|1158.2|250247
1648205700000|2022-03-25 10:55:00|1161|1160.6|1161.8|1161.6|1162.6|1162|1160|1159.6|51305
1648206000000|2022-03-25 11:00:00|1161.6|1161.4|1162.2|1161.8|1162.8|1162.4|1160.8|1160.4|93978
1648206300000|2022-03-25 11:05:00|1162|1161.6|1160|1159.6|1162.2|1161.6|1159.8|1159.4|40479
1648206600000|2022-03-25 11:10:00|1159.8|1159.8|1161.2|1160.8|1161.8|1161.4|1159.2|1158.8|67893
1648206900000|2022-03-25 11:15:00|1161|1160.6|1161|1160.6|1161.2|1161|1160.2|1159.8|50803
1648207200000|2022-03-25 11:20:00|1160.8|1160.4|1162.6|1162.2|1164.4|1164|1160.2|1159.8|58696
1648207500000|2022-03-25 11:25:00|1162.4|1162|1164|1163.6|1165|1164.6|1162.2|1162|78802
1648207800000|2022-03-25 11:30:00|1163.8|1163.8|1162.4|1162|1164.4|1164|1162|1161.6|32288
1648208100000|2022-03-25 11:35:00|1162.2|1161.8|1163.6|1163.2|1163.6|1163.2|1161.6|1161.2|50636
1648208400000|2022-03-25 11:40:00|1163.4|1163.4|1163|1162.6|1164.4|1164.2|1162|1161.6|42969
1648208700000|2022-03-25 11:45:00|1163.2|1162.8|1163.6|1163.4|1163.8|1163.4|1162.4|1162|32593
1648209000000|2022-03-25 11:50:00|1163.8|1163.2|1163.4|1163|1163.8|1163.6|1162.6|1162.4|53166
1648209300000|2022-03-25 11:55:00|1163.2|1162.8|1164|1163.6|1164.4|1164|1163|1162.8|52648
1648209600000|2022-03-25 12:00:00|1163.4|1163|1163.6|1163.2|1163.8|1163.6|1162.4|1162|21307
1648209900000|2022-03-25 12:05:00|1163.8|1163.4|1163.2|1162.8|1164.6|1164.2|1162.2|1161.8|75350
1648210200000|2022-03-25 12:10:00|1163|1162.6|1164.4|1164|1164.8|1164.4|1162.4|1162|24934
1648210500000|2022-03-25 12:15:00|1164.2|1164.2|1164.4|1164|1164.8|1164.4|1163|1162.6|30668
1648210800000|2022-03-25 12:20:00|1164.6|1164.2|1164.8|1164.4|1164.8|1164.6|1163.8|1163.6|48333
1648211100000|2022-03-25 12:25:00|1164.6|1164.2|1165.4|1165|1166.2|1165.8|1163.8|1163.4|31413
1648211400000|2022-03-25 12:30:00|1165.2|1164.8|1164|1163.8|1165.8|1165.4|1164|1163.6|42153
1648211700000|2022-03-25 12:35:00|1163.8|1163.6|1161|1160.6|1164.4|1164.2|1160.2|1160|126910
1648212000000|2022-03-25 12:40:00|1160.8|1160.8|1161.6|1161.2|1163|1162.6|1160.6|1160.2|33146
1648212300000|2022-03-25 12:45:00|1161.8|1161.4|1161|1160.6|1162.4|1162.2|1160.8|1160.6|65329
1648212600000|2022-03-25 12:50:00|1161.2|1160.8|1165.8|1165.4|1166.4|1166|1161.2|1160.8|107257
1648212900000|2022-03-25 12:55:00|1165.6|1165.2|1163.8|1163.6|1165.6|1165.2|1163.6|1163.2|54174
1648213200000|2022-03-25 13:00:00|1164|1163.8|1165.2|1164.8|1165.4|1165|1162.8|1162.4|46939
1648213500000|2022-03-25 13:05:00|1165|1162.8|1163.2|1162.8|1165|1164.6|1161.2|1160.8|276697
1648213800000|2022-03-25 13:10:00|1163|1162.6|1164|1163.6|1165.8|1165.4|1162.2|1162|145521
1648214100000|2022-03-25 13:15:00|1163.8|1163.8|1164.4|1164|1165|1164.6|1163.8|1163.4|50119
1648214400000|2022-03-25 13:20:00|1164.2|1164.2|1165.2|1164.8|1166.2|1166|1164.2|1163.8|243973
1648214700000|2022-03-25 13:25:00|1165|1164.6|1166.8|1166.6|1168|1167.6|1163.2|1163|401818
1648215000000|2022-03-25 13:30:00|1166.6|1166.4|1165.8|1165.6|1166.6|1166.4|1163.8|1163.4|159030
1648215300000|2022-03-25 13:35:00|1165.6|1165.4|1165.8|1165.4|1167.4|1167|1163.8|1163.4|181060
1648215600000|2022-03-25 13:40:00|1166|1165.6|1168.6|1168.2|1169.4|1169|1164.4|1164|133807
1648215900000|2022-03-25 13:45:00|1168.4|1168|1171|1170.8|1172.4|1172|1167.2|1166.8|117933
1648216200000|2022-03-25 13:50:00|1171.2|1170.6|1174|1173.6|1174.2|1173.8|1170|1169.4|147116
1648216500000|2022-03-25 13:55:00|1173.8|1173.4|1171.6|1171.2|1175|1174.6|1171.4|1170.6|154853
1648216800000|2022-03-25 14:00:00|1171.8|1171.4|1172.4|1172|1174.4|1174|1170.8|1170.4|154101
1648217100000|2022-03-25 14:05:00|1172.6|1172.6|1172.4|1172|1173|1172.6|1171|1170.6|54427
1648217400000|2022-03-25 14:10:00|1172.2|1171.8|1173.2|1172.8|1174.2|1173.8|1170.8|1170.4|64153
1648217700000|2022-03-25 14:15:00|1173|1172.6|1174.6|1174.2|1176|1175.6|1173|1172.6|105216
1648218000000|2022-03-25 14:20:00|1174.4|1174|1174.6|1174.2|1176.2|1175.8|1174.2|1173.8|85225
1648218300000|2022-03-25 14:25:00|1174.4|1174|1172.4|1171.8|1174.6|1174|1172.2|1171.6|42765
1648218600000|2022-03-25 14:30:00|1172.2|1172|1174|1173.6|1174.4|1174|1171.8|1171.4|73541
1648218900000|2022-03-25 14:35:00|1174.2|1173.8|1175.6|1175.2|1177|1176.6|1174|1173.8|103775
1648219200000|2022-03-25 14:40:00|1175.8|1175.4|1177.6|1177|1177.6|1177.2|1175.4|1175|85735
1648219500000|2022-03-25 14:45:00|1177.4|1176.8|1179|1178.6|1179|1178.6|1176.4|1176|34377
1648219800000|2022-03-25 14:50:00|1178.6|1178.4|1177.2|1176.8|1180|1179.8|1177|1176.6|174227
1648220100000|2022-03-25 14:55:00|1177.4|1177|1177.8|1177.6|1179|1178.6|1177.4|1177|46243
1648220400000|2022-03-25 15:00:00|1178|1177.8|1177.4|1177|1178.2|1177.8|1175|1174.6|110555
1648220700000|2022-03-25 15:05:00|1177.6|1177.2|1172|1171.6|1177.6|1177.2|1171.6|1171.2|61600
1648221000000|2022-03-25 15:10:00|1171.8|1171.4|1170.8|1170.4|1172|1171.6|1168.6|1168|260635
1648221300000|2022-03-25 15:15:00|1170.6|1170.2|1170.4|1170|1172.8|1172.4|1170.2|1169.8|131965
1648221600000|2022-03-25 15:20:00|1170.6|1170.2|1166|1165.4|1170.8|1170.4|1165.8|1165.2|130724
1648221900000|2022-03-25 15:25:00|1165.8|1165.2|1167.8|1167.4|1168|1167.6|1164.4|1164|184843
1648222200000|2022-03-25 15:30:00|1167.6|1167.2|1167.6|1167|1168.8|1168.6|1165.6|1165.2|93979
1648222500000|2022-03-25 15:35:00|1167.4|1167.2|1166|1165.4|1169.2|1168.8|1165.8|1165.4|155657
1648222800000|2022-03-25 15:40:00|1165.8|1165.6|1169.2|1168.8|1169.2|1168.8|1165.8|1165.4|176095
1648223100000|2022-03-25 15:45:00|1169.4|1169|1167.2|1166.8|1169.6|1169|1167.2|1166.8|98039
1648223400000|2022-03-25 15:50:00|1167.4|1167|1168|1167.6|1169.8|1169.4|1167.4|1167|54005
1648223700000|2022-03-25 15:55:00|1167.8|1167.4|1168.2|1167.8|1168.4|1168.2|1166.6|1166.2|80401
1648224000000|2022-03-25 16:00:00|1168|1167.6|1168.4|1168|1168.8|1168.4|1167.6|1167.4|116892
1648224300000|2022-03-25 16:05:00|1168.6|1167.8|1168.2|1167.8|1170|1169.6|1167.8|1167.4|82917
1648224600000|2022-03-25 16:10:00|1168|1167.6|1168.4|1168|1169.6|1169.2|1168|1167.6|140784
1648224900000|2022-03-25 16:15:00|1168.6|1168.2|1169.4|1169|1170|1169.6|1168.6|1168.2|66210
1648225200000|2022-03-25 16:20:00|1169.2|1169.2|1169|1168.6|1169.6|1169.4|1168|1167.6|70726
1648225500000|2022-03-25 16:25:00|1169.2|1168.8|1168.8|1168.2|1169.6|1169.2|1168|1167.8|72640
1648450800000|2022-03-28 07:00:00|1164.4|1163|1169.6|1168.8|1170.2|1169.4|1162.8|1162|190868
1648451100000|2022-03-28 07:05:00|1169.4|1169|1177.6|1177|1179.6|1179|1168|1167.4|238053
1648451400000|2022-03-28 07:10:00|1177.2|1176.8|1177|1176.4|1178.6|1178.2|1174.2|1173.6|113049
1648451700000|2022-03-28 07:15:00|1176.8|1176.2|1174.6|1174|1177|1176.6|1174|1173.6|70554
1648452000000|2022-03-28 07:20:00|1174.8|1174.2|1176|1175.4|1178|1177.6|1171.4|1171.2|85906
1648452300000|2022-03-28 07:25:00|1175.8|1175.6|1175.4|1174.8|1176.6|1176.2|1172.2|1171.8|35825
1648452600000|2022-03-28 07:30:00|1175.2|1174.6|1175|1174.6|1176.2|1175.6|1172|1171.4|84042
1648452900000|2022-03-28 07:35:00|1175.2|1174.8|1171.4|1171|1176|1175.4|1170.6|1170|123465
1648453200000|2022-03-28 07:40:00|1171.6|1171.2|1170.8|1170.2|1171.8|1171.2|1169.8|1169.6|46001
1648453500000|2022-03-28 07:45:00|1170.6|1170.4|1171|1170.6|1171.8|1171.4|1169|1168.4|41886
1648453800000|2022-03-28 07:50:00|1171.2|1170.8|1173.8|1173.4|1174.6|1174|1170.8|1170.4|77329
1648454100000|2022-03-28 07:55:00|1173.6|1173.6|1176|1175.6|1176.2|1175.6|1172|1171.4|60644
1648454400000|2022-03-28 08:00:00|1175.8|1175.4|1171.6|1171.2|1176|1175.6|1171.6|1171|93505
1648454700000|2022-03-28 08:05:00|1171.8|1171.4|1172.2|1171.8|1172.4|1172|1170.4|1170|40294
1648455000000|2022-03-28 08:10:00|1172|1171.6|1176.8|1176.2|1176.8|1176.4|1171.4|1170.8|29799
1648455300000|2022-03-28 08:15:00|1177|1176.4|1180.8|1180.4|1181.4|1181.2|1175|1174.8|57354
1648455600000|2022-03-28 08:20:00|1180.6|1180.2|1184.4|1184|1184.6|1184.4|1180.2|1179.6|110178
1648455900000|2022-03-28 08:25:00|1184.6|1183.8|1180.8|1180.4|1185|1184.6|1180|1179.6|146396
1648456200000|2022-03-28 08:30:00|1180.6|1180.2|1179|1178.4|1182.4|1181.8|1178.4|1178|99244
1648456500000|2022-03-28 08:35:00|1179.2|1178.6|1179.4|1179|1182.2|1181.6|1179|1178.4|68416
1648456800000|2022-03-28 08:40:00|1179.2|1178.8|1179.2|1178.8|1180|1179.4|1177.8|1177.2|59997
1648457100000|2022-03-28 08:45:00|1179.4|1178.6|1181.8|1181.4|1182|1181.4|1178.2|1177.8|67627
1648457400000|2022-03-28 08:50:00|1181.6|1181.2|1181.2|1181|1182.8|1182.4|1181.2|1181|48328
1648457700000|2022-03-28 08:55:00|1181.4|1181.2|1182.6|1182|1182.8|1182.4|1181.2|1180.8|30045
1648458000000|2022-03-28 09:00:00|1182.4|1182.2|1181.6|1181|1183|1182.6|1181.2|1180.8|35994
1648458300000|2022-03-28 09:05:00|1181.8|1181.2|1180.4|1179.8|1182|1181.4|1179.2|1179|99124
1648458600000|2022-03-28 09:10:00|1180.6|1180|1180.4|1180|1182|1181.4|1180|1179.6|27975
1648458900000|2022-03-28 09:15:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1178.2|1178|154100
1648459200000|2022-03-28 09:20:00|1181|1180.2|1183.2|1182.8|1183.2|1182.8|1180.4|1180.2|60833
1648459500000|2022-03-28 09:25:00|1183.4|1183|1185.4|1185|1185.4|1185.2|1182.4|1182|56377
1648459800000|2022-03-28 09:30:00|1185.2|1185.2|1186|1185.6|1186|1185.6|1184.8|1184.6|21350
1648460100000|2022-03-28 09:35:00|1186.2|1185.8|1188.2|1188|1189|1188.6|1186.2|1185.8|73696
1648460400000|2022-03-28 09:40:00|1188.4|1188.2|1186.2|1185.8|1189.6|1189.4|1186.2|1185.8|207124
1648460700000|2022-03-28 09:45:00|1186.4|1186|1185.4|1185|1187.6|1187|1184.8|1184.2|59861
1648461000000|2022-03-28 09:50:00|1185.6|1185.2|1187|1186.4|1187.8|1187.4|1185|1184.8|37150
1648461300000|2022-03-28 09:55:00|1186.8|1186.6|1185.2|1184.6|1187.2|1187|1185|1184.6|106226
1648461600000|2022-03-28 10:00:00|1185|1184.8|1187.6|1187.4|1188|1187.4|1184.6|1184.2|26684
1648461900000|2022-03-28 10:05:00|1187.4|1187.2|1186.8|1186.4|1187.8|1187.6|1186.6|1186.2|15116
1648462200000|2022-03-28 10:10:00|1186.6|1186.2|1187.6|1187.2|1189|1188.4|1186.4|1185.8|38733
1648462500000|2022-03-28 10:15:00|1187.4|1187|1186.2|1186|1187.6|1187.2|1184.4|1184|165093
1648462800000|2022-03-28 10:20:00|1186.4|1185.8|1184.8|1184.4|1186.4|1185.8|1184.2|1184|73240
1648463100000|2022-03-28 10:25:00|1184.6|1184.2|1184.6|1184.2|1185|1184.8|1183.6|1183.2|117212
1648463400000|2022-03-28 10:30:00|1184.4|1184|1184.4|1184|1185|1184.8|1183.6|1183.2|16401
1648463700000|2022-03-28 10:35:00|1184.6|1184.2|1183.6|1183.2|1186|1185.6|1183.6|1183.2|17724
1648464000000|2022-03-28 10:40:00|1183.4|1183|1185.8|1185.4|1186.8|1186.2|1182.2|1181.8|78763
1648464300000|2022-03-28 10:45:00|1186|1185.2|1188.6|1188.2|1188.6|1188.2|1185.4|1185|31480
1648464600000|2022-03-28 10:50:00|1188.4|1188|1189.8|1189.4|1192|1191.8|1188|1187.4|281498
1648464900000|2022-03-28 10:55:00|1190|1189.6|1192|1191.6|1192|1191.8|1189.8|1189.2|18542
1648465200000|2022-03-28 11:00:00|1191.6|1191.2|1193.8|1193.2|1193.8|1193.6|1191.6|1191.2|80357
1648465500000|2022-03-28 11:05:00|1193.6|1193|1192.2|1191.6|1193.8|1193.2|1192|1191.4|36509
1648465800000|2022-03-28 11:10:00|1192.4|1191.8|1193.4|1193|1193.8|1193.6|1192.2|1191.6|63515
1648466100000|2022-03-28 11:15:00|1193.2|1192.8|1193.4|1193|1193.8|1193.4|1191.8|1191.2|19552
1648466400000|2022-03-28 11:20:00|1193.2|1192.8|1193.2|1192.8|1194.6|1194.4|1192.8|1192.4|53873
1648466700000|2022-03-28 11:25:00|1193.4|1192.6|1193.8|1193.4|1194.8|1194.4|1192.6|1192.2|32260
1648467000000|2022-03-28 11:30:00|1194|1193.6|1195.4|1195|1197|1196.6|1193.8|1193.4|117615
1648467300000|2022-03-28 11:35:00|1195.6|1195.2|1194.6|1194.2|1195.8|1195.4|1193.4|1193|71288
1648467600000|2022-03-28 11:40:00|1194.4|1194|1195.6|1195.2|1195.6|1195.2|1193.6|1193.4|59130
1648467900000|2022-03-28 11:45:00|1195.4|1195|1196.8|1196.4|1196.8|1196.6|1194.6|1194.2|39539
1648468200000|2022-03-28 11:50:00|1196.4|1196.6|1196|1195.6|1197.4|1196.8|1195.8|1195.4|31278
1648468500000|2022-03-28 11:55:00|1195.8|1195.4|1196.8|1196.4|1197.2|1196.8|1195.2|1195|43419
1648468800000|2022-03-28 12:00:00|1196.6|1196.6|1194.4|1194|1197|1196.6|1194|1193.6|46986
1648469100000|2022-03-28 12:05:00|1194.2|1193.8|1194.4|1194|1194.8|1194.4|1193|1192.6|42142
1648469400000|2022-03-28 12:10:00|1194|1193.8|1194.4|1194|1195|1194.6|1193.8|1193.4|58963
1648469700000|2022-03-28 12:15:00|1194.6|1194.2|1193|1192.6|1194.6|1194.2|1192.4|1192|57385
1648470000000|2022-03-28 12:20:00|1192.8|1192.4|1190.4|1190|1193.8|1193.4|1190.4|1190|50002
1648470300000|2022-03-28 12:25:00|1190.6|1190.2|1191.6|1191.2|1192|1191.6|1190.4|1190|69494
1648470600000|2022-03-28 12:30:00|1191.8|1191|1190.6|1190.4|1191.8|1191|1188.4|1187.8|41254
1648470900000|2022-03-28 12:35:00|1190.8|1190.2|1189.6|1189.2|1190.8|1190.2|1188.2|1187.8|61584
1648471200000|2022-03-28 12:40:00|1189.4|1189|1186.2|1185.8|1189.6|1189|1185.6|1185|138055
1648471500000|2022-03-28 12:45:00|1186.4|1185.6|1186|1185.6|1186.8|1186.6|1185.4|1184.8|37894
1648471800000|2022-03-28 12:50:00|1185.8|1185.8|1185.6|1185.2|1187.2|1187|1185.4|1185|46377
1648472100000|2022-03-28 12:55:00|1185.4|1185|1186|1185.6|1188|1187.6|1185.2|1185|68858
1648472400000|2022-03-28 13:00:00|1185.8|1185.8|1184.8|1184.4|1186|1185.8|1184.4|1184|109699
1648472700000|2022-03-28 13:05:00|1184.6|1184.6|1186.8|1186.4|1188.2|1188|1184.6|1184.6|44537
1648473000000|2022-03-28 13:10:00|1186.6|1186.2|1186|1185.8|1186.6|1186.2|1184.4|1184|49234
1648473300000|2022-03-28 13:15:00|1185.8|1185.6|1185.8|1185.6|1186.8|1186.2|1185.4|1185|22962
1648473600000|2022-03-28 13:20:00|1186|1185.8|1186|1185.4|1187|1186.6|1184.8|1184.4|33472
1648473900000|2022-03-28 13:25:00|1185.8|1185.6|1185.4|1185|1186.8|1186.6|1184.8|1184.2|62284
1648474200000|2022-03-28 13:30:00|1185.6|1185.2|1183.4|1183|1187.6|1187.2|1179.2|1178.8|469966
1648474500000|2022-03-28 13:35:00|1183.6|1183.2|1179.6|1179|1183.8|1183.6|1178.8|1178.2|76007
1648474800000|2022-03-28 13:40:00|1179.8|1179.2|1182.8|1182.4|1183.6|1183.2|1179.8|1179.2|104326
1648475100000|2022-03-28 13:45:00|1182.6|1182.2|1179.4|1179|1182.8|1182.6|1178|1177.6|95501
1648475400000|2022-03-28 13:50:00|1179.6|1179.2|1180.6|1180.2|1180.8|1180.2|1178|1177.6|105712
1648475700000|2022-03-28 13:55:00|1180.4|1180|1178.6|1178.2|1180.6|1180.4|1176.8|1176.4|71312
1648476000000|2022-03-28 14:00:00|1178.8|1178.4|1173.4|1172.8|1178.8|1178.4|1170.8|1170.4|221588
1648476300000|2022-03-28 14:05:00|1173.6|1173|1173|1172.6|1174.4|1174|1172|1171.6|86330
1648476600000|2022-03-28 14:10:00|1173.2|1172.8|1175.2|1174.6|1175.2|1174.8|1171.8|1171.4|73276
1648476900000|2022-03-28 14:15:00|1175.4|1174.8|1175.8|1175.2|1176.6|1176.2|1173.2|1172.8|71368
1648477200000|2022-03-28 14:20:00|1176|1175.4|1177.6|1177.2|1177.8|1177.4|1173.6|1173.2|113123
1648477500000|2022-03-28 14:25:00|1177.4|1177.4|1178|1177.6|1178.6|1178.2|1175.4|1175|37291
1648477800000|2022-03-28 14:30:00|1177.8|1177.4|1173.8|1173.6|1178.2|1177.8|1172.8|1172.4|72889
1648478100000|2022-03-28 14:35:00|1174|1173.8|1171.4|1170.8|1174.8|1174.2|1169.8|1169.4|148383
1648478400000|2022-03-28 14:40:00|1171.6|1171|1170.8|1170.6|1172.6|1172.2|1170.2|1169.8|73179
1648478700000|2022-03-28 14:45:00|1171|1170.8|1170.6|1170.2|1172.2|1171.8|1170.2|1170|73582
1648479000000|2022-03-28 14:50:00|1170.4|1170|1170|1169.6|1172|1171.8|1169.8|1169.4|133424
1648479300000|2022-03-28 14:55:00|1169.8|1169.8|1169.8|1169.4|1171|1170.6|1168.8|1168.4|56509
1648479600000|2022-03-28 15:00:00|1170|1169.6|1167.8|1167.4|1170.8|1170.4|1160.6|1160.2|441956
1648479900000|2022-03-28 15:05:00|1167.6|1167.6|1169.8|1169.4|1170.6|1170.2|1166.8|1166.2|52616
1648480200000|2022-03-28 15:10:00|1169.6|1169.2|1170.2|1169.8|1170.8|1170.4|1168.6|1168|57292
1648480500000|2022-03-28 15:15:00|1170|1169.6|1170.8|1170.2|1171.4|1171|1168.2|1168|62741
1648480800000|2022-03-28 15:20:00|1170.6|1170.4|1170.8|1170.4|1171.2|1170.6|1169.4|1169.2|76114
1648481100000|2022-03-28 15:25:00|1171|1170.6|1169.8|1169.4|1171|1170.6|1168|1167.6|189701
1648537200000|2022-03-29 07:00:00|1184.8|1184.2|1179.8|1179|1185|1184.2|1178.6|1178|190017
1648537500000|2022-03-29 07:05:00|1180|1178.8|1169.4|1168.8|1180|1179|1169.4|1168.6|115409
1648537800000|2022-03-29 07:10:00|1169.8|1168.6|1164.6|1164|1171.2|1170.4|1163.6|1163|212554
1648538100000|2022-03-29 07:15:00|1164.4|1163.8|1166.8|1166.2|1169.8|1169.2|1163.6|1163.2|182379
1648538400000|2022-03-29 07:20:00|1166.6|1165.8|1166|1165.4|1168.6|1168|1163|1162.4|199469
1648538700000|2022-03-29 07:25:00|1166.2|1165.6|1164|1163.4|1169.6|1169|1163.6|1163|396420
1648539000000|2022-03-29 07:30:00|1164.2|1163.6|1165.8|1165.2|1166.2|1165.8|1161.4|1161|159324
1648539300000|2022-03-29 07:35:00|1165.6|1165|1165.2|1164.6|1166.8|1166|1162|1161.4|98723
1648539600000|2022-03-29 07:40:00|1165|1164.4|1161.8|1161.4|1165.2|1164.4|1161.8|1161.4|70097
1648539900000|2022-03-29 07:45:00|1161.6|1161.2|1162.8|1162.4|1164|1163.4|1159.4|1159|82918
1648540200000|2022-03-29 07:50:00|1162.6|1162.2|1162.6|1162.2|1164.2|1163.6|1161.4|1160.8|61588
1648540500000|2022-03-29 07:55:00|1162.8|1162.4|1162.8|1162.2|1163.8|1163.2|1160|1159.4|88546
1648540800000|2022-03-29 08:00:00|1162.6|1162|1162.6|1162|1163|1162.4|1158|1157.6|198456
1648541100000|2022-03-29 08:05:00|1162.4|1161.8|1162.2|1161.6|1163.8|1163.2|1161.2|1160.8|26108
1648541400000|2022-03-29 08:10:00|1162.4|1161.8|1165.2|1164.6|1165.6|1165|1160.6|1160.2|87454
1648541700000|2022-03-29 08:15:00|1165|1164.4|1162.8|1162.4|1165.6|1165.2|1162|1161.6|96025
1648542000000|2022-03-29 08:20:00|1163|1162.6|1160.6|1160|1163.6|1163.2|1159|1158.6|38015
1648542300000|2022-03-29 08:25:00|1160.4|1159.8|1158.4|1158|1160.8|1160.4|1157.6|1157|78255
1648542600000|2022-03-29 08:30:00|1158.2|1157.8|1154.4|1154|1158.4|1158|1154.2|1153.8|88552
1648542900000|2022-03-29 08:35:00|1154.6|1154.2|1157.8|1157.6|1158|1157.6|1154|1153.2|74004
1648543200000|2022-03-29 08:40:00|1158|1157.4|1158.4|1158|1159.4|1158.8|1157.8|1157.4|69284
1648543500000|2022-03-29 08:45:00|1158.2|1158.2|1158.2|1157.8|1159.4|1159|1156.2|1156|85189
1648543800000|2022-03-29 08:50:00|1158|1157.6|1155.8|1155.6|1158.2|1157.8|1155.6|1155.4|42513
1648544100000|2022-03-29 08:55:00|1156|1155.4|1157|1156.6|1157.2|1156.6|1155.4|1155|55997
1648544400000|2022-03-29 09:00:00|1157.2|1156.8|1158.8|1158.4|1159|1158.6|1156.8|1156.6|35156
1648544700000|2022-03-29 09:05:00|1158.6|1158.6|1166|1165.4|1168|1167.6|1158.4|1158.2|299580
1648545000000|2022-03-29 09:10:00|1166.2|1165.6|1166.2|1165.8|1169|1168.4|1166|1165.4|221887
1648545300000|2022-03-29 09:15:00|1166.4|1166|1168.8|1168.4|1170.2|1169.6|1164.2|1163.6|142040
1648545600000|2022-03-29 09:20:00|1169|1168.6|1169.4|1168.8|1170|1169.6|1166.8|1166.4|102978
1648545900000|2022-03-29 09:25:00|1169.2|1169|1170|1169.4|1171.8|1171.2|1169.2|1168.8|112447
1648546200000|2022-03-29 09:30:00|1169.8|1169.6|1170.6|1170|1172|1171.4|1168.6|1168.4|241852
1648546500000|2022-03-29 09:35:00|1170.8|1170.2|1173.6|1173|1174.2|1173.8|1169.4|1169|122195
1648546800000|2022-03-29 09:40:00|1173.4|1172.8|1174.2|1173.6|1175.2|1175|1172.6|1172.2|82201
1648547100000|2022-03-29 09:45:00|1173.8|1173.4|1174.6|1174|1175.2|1174.8|1172.2|1171.4|91867
1648547400000|2022-03-29 09:50:00|1174.4|1173.8|1172.8|1172.6|1175.2|1174.6|1171.8|1171.4|59047
1648547700000|2022-03-29 09:55:00|1172.6|1172.4|1171|1170.4|1173|1172.6|1170.4|1170|63915
1648548000000|2022-03-29 10:00:00|1170.8|1170.2|1172.8|1172.4|1173|1172.4|1169.8|1169.4|89003
1648548300000|2022-03-29 10:05:00|1173|1172.6|1172|1171.6|1173.8|1173.4|1170.4|1170|118879
1648548600000|2022-03-29 10:10:00|1172.2|1171.4|1170.8|1170.4|1173|1172.6|1170.6|1170.2|19388
1648548900000|2022-03-29 10:15:00|1171|1170.2|1174.4|1174|1174.6|1174.2|1170.6|1170.2|52252
1648549200000|2022-03-29 10:20:00|1174.6|1174.2|1171.6|1171.2|1175|1174.6|1171.6|1171|77507
1648549500000|2022-03-29 10:25:00|1171.8|1171.4|1172.8|1172.4|1173.6|1173|1171.6|1171.2|14604
1648549800000|2022-03-29 10:30:00|1173|1172.6|1167.8|1167.2|1173.8|1173.4|1167|1166.8|109981
1648550100000|2022-03-29 10:35:00|1168|1167.4|1168.2|1167.8|1169.2|1168.8|1167.6|1167|18114
1648550400000|2022-03-29 10:40:00|1168|1167.6|1169.8|1169.4|1170.2|1169.6|1168|1167.6|72822
1648550700000|2022-03-29 10:45:00|1170|1169.2|1170.6|1170.2|1171.8|1171.4|1169.2|1168.8|98010
1648551000000|2022-03-29 10:50:00|1170.4|1170|1170|1169.6|1171.4|1171|1169.4|1169|42504
1648551300000|2022-03-29 10:55:00|1170.2|1169.8|1170.8|1170.4|1172.2|1171.6|1169.8|1169.2|33632
1648551600000|2022-03-29 11:00:00|1170.6|1170.2|1173.2|1172.6|1173.4|1172.8|1170.2|1169.8|35555
1648551900000|2022-03-29 11:05:00|1173|1172.8|1171.6|1171.2|1173.6|1173.2|1171.6|1171.2|38691
1648552200000|2022-03-29 11:10:00|1171.4|1171.4|1173.8|1173.4|1174.4|1174.2|1171.2|1170.6|36172
1648552500000|2022-03-29 11:15:00|1173.6|1173.2|1174.6|1174.4|1175|1174.8|1172.8|1172.4|228540
1648552800000|2022-03-29 11:20:00|1174.4|1174.2|1173.4|1173|1174.8|1174.4|1173.2|1172.6|84466
1648553100000|2022-03-29 11:25:00|1173.2|1173.2|1168.2|1167.8|1173.6|1173.2|1168|1167.6|248203
1648553400000|2022-03-29 11:30:00|1168.4|1168|1167.8|1167.4|1169.6|1169.2|1166.8|1166.4|71847
1648553700000|2022-03-29 11:35:00|1167.6|1167.2|1168|1167.6|1169.2|1168.6|1165.8|1165.4|73104
1648554000000|2022-03-29 11:40:00|1167.8|1167.4|1177.4|1176.6|1182.4|1181.6|1166.6|1166.2|762702
1648554300000|2022-03-29 11:45:00|1177.6|1176.8|1188.6|1188.2|1190.8|1190|1177.2|1176.8|444934
1648554600000|2022-03-29 11:50:00|1188.8|1188|1193.2|1192.4|1195.6|1195|1188|1187.4|232128
1648554900000|2022-03-29 11:55:00|1193|1192.2|1191.4|1190.8|1193|1192.4|1187.8|1187.2|291076
1648555200000|2022-03-29 12:00:00|1191.2|1190.6|1194|1193.6|1196.6|1196.4|1190.6|1190|184568
1648555500000|2022-03-29 12:05:00|1193.8|1193.4|1196.4|1195.8|1197.8|1197.2|1193.2|1192.8|162126
1648555800000|2022-03-29 12:10:00|1196.2|1195.6|1192.8|1192.2|1196.6|1196|1191.6|1191|138909
1648556100000|2022-03-29 12:15:00|1193|1192.4|1194.6|1194|1194.8|1194.4|1191|1190.6|168918
1648556400000|2022-03-29 12:20:00|1194.4|1194.2|1196.6|1196|1197.2|1196.6|1194.4|1194.2|411907
1648556700000|2022-03-29 12:25:00|1196.4|1195.8|1203.6|1203|1203.6|1203.2|1196.4|1195.8|390300
1648557000000|2022-03-29 12:30:00|1203.4|1202.8|1204.8|1204.4|1206.2|1205.8|1202.2|1201.8|277220
1648557300000|2022-03-29 12:35:00|1205|1204.6|1205.2|1204.6|1205.4|1205.2|1201|1200.4|191228
1648557600000|2022-03-29 12:40:00|1205.4|1205|1208.8|1208|1209.6|1209.2|1203|1202.6|402874
1648557900000|2022-03-29 12:45:00|1209|1208.2|1211.2|1210.6|1211.6|1211.2|1208|1207.4|322853
1648558200000|2022-03-29 12:50:00|1211.4|1210.8|1208|1207.6|1211.8|1211.2|1206.8|1206.4|167769
1648558500000|2022-03-29 12:55:00|1208.2|1207.8|1203|1202.4|1208.4|1208|1202.2|1201.8|288728
1648558800000|2022-03-29 13:00:00|1203.2|1203|1206.6|1206|1206.6|1206.4|1201.4|1200.8|139761
1648559100000|2022-03-29 13:05:00|1206.4|1205.8|1204.4|1203.8|1207.8|1207.2|1203.6|1202.8|176354
1648559400000|2022-03-29 13:10:00|1204.6|1204|1201.2|1200.8|1205.2|1204.8|1200|1199.4|165845
1648559700000|2022-03-29 13:15:00|1201.4|1200.6|1195.2|1194.8|1201.8|1201.6|1194.2|1193.6|287309
1648560000000|2022-03-29 13:20:00|1195.4|1195|1196.2|1195.8|1197.4|1197|1193|1192.8|493462
1648560300000|2022-03-29 13:25:00|1196.4|1196|1196|1195.6|1198.6|1198.2|1195.2|1194.6|154049
1648560600000|2022-03-29 13:30:00|1196.2|1195.8|1198|1197.4|1199.2|1198.8|1193.8|1193.4|840736
1648560900000|2022-03-29 13:35:00|1198.2|1197.8|1196.6|1196.2|1199.2|1198.6|1195.6|1195|316183
1648561200000|2022-03-29 13:40:00|1196.8|1196.4|1194.4|1194|1197.8|1197.6|1192.2|1191.8|660664
1648561500000|2022-03-29 13:45:00|1194.2|1194.2|1191|1190.4|1195.8|1195.2|1190|1189.6|232769
1648561800000|2022-03-29 13:50:00|1190.8|1190.2|1187.4|1187|1191.4|1190.8|1186.8|1186.4|152277
1648562100000|2022-03-29 13:55:00|1187.2|1186.8|1190|1189.4|1191|1190.8|1186|1185.4|197940
1648562400000|2022-03-29 14:00:00|1190.2|1189.6|1191.8|1191.4|1192.4|1191.8|1188|1187.8|243842
1648562700000|2022-03-29 14:05:00|1192|1191.6|1194.8|1194.4|1194.8|1194.4|1191.4|1191|162703
1648563000000|2022-03-29 14:10:00|1195|1194.6|1190|1189.4|1199|1198.6|1187.4|1187|272339
1648563300000|2022-03-29 14:15:00|1189.8|1189.2|1188.6|1188.2|1192.2|1191.8|1188|1187.6|76698
1648563600000|2022-03-29 14:20:00|1188.8|1188|1188.4|1188.2|1189.4|1189|1186.8|1186.4|90528
1648563900000|2022-03-29 14:25:00|1188.2|1188|1190.6|1190|1190.8|1190.4|1186.8|1186.4|182569
1648564200000|2022-03-29 14:30:00|1190.4|1190.2|1188.6|1188.2|1191|1190.6|1187.2|1186.8|362607
1648564500000|2022-03-29 14:35:00|1188.8|1188|1191.4|1191|1191.4|1191|1188.4|1188|95313
1648564800000|2022-03-29 14:40:00|1191.2|1190.8|1194|1193.6|1194.2|1193.8|1187.8|1187.6|313741
1648565100000|2022-03-29 14:45:00|1193.8|1193.4|1195.6|1195.2|1197.6|1197|1193.8|1193.2|217086
1648565400000|2022-03-29 14:50:00|1195.8|1195.4|1196.4|1196.2|1197.6|1197.2|1195.4|1195|55723
1648565700000|2022-03-29 14:55:00|1196.2|1196|1196.4|1196|1198|1197.8|1196|1195.4|104438
1648566000000|2022-03-29 15:00:00|1196.6|1196.2|1194.2|1193.8|1197.8|1197.6|1193.6|1193.2|159663
1648566300000|2022-03-29 15:05:00|1194.4|1194|1194.2|1193.8|1195|1194.6|1193.2|1192.8|84862
1648566600000|2022-03-29 15:10:00|1194|1193.6|1193.8|1193.4|1196.2|1195.8|1193|1192.8|99798
1648566900000|2022-03-29 15:15:00|1194|1193.6|1193.8|1193.4|1196.6|1196.4|1192.8|1192.6|96721
1648567200000|2022-03-29 15:20:00|1193.6|1193.2|1191.8|1191.4|1194|1193.6|1190.2|1190|192311
1648567500000|2022-03-29 15:25:00|1191.6|1191.2|1195|1194.4|1195.2|1194.6|1191.4|1191|126854
1648623600000|2022-03-30 07:00:00|1188.8|1188|1186.4|1184.8|1193|1192.2|1184|1182.4|370049
1648623900000|2022-03-30 07:05:00|1186.2|1184.6|1184.2|1183.4|1186.2|1184.6|1181.6|1181|285296
1648624200000|2022-03-30 07:10:00|1184|1183.2|1189.8|1189.2|1190.6|1190|1183|1182.4|306221
1648624500000|2022-03-30 07:15:00|1189.6|1189|1182.8|1182.2|1189.6|1189|1182|1181.6|251945
1648624800000|2022-03-30 07:20:00|1183|1182.4|1181.4|1180.8|1183.8|1183.2|1180.6|1180|94002
1648625100000|2022-03-30 07:25:00|1181.6|1181|1183.4|1183|1183.8|1183.6|1179.2|1178.6|102700
1648625400000|2022-03-30 07:30:00|1183.6|1182.8|1182|1181.6|1185|1184.2|1181.8|1181.2|83174
1648625700000|2022-03-30 07:35:00|1182.2|1181.8|1179|1178.2|1184.2|1183.6|1178.8|1178.2|69817
1648626000000|2022-03-30 07:40:00|1178.8|1178.4|1184.6|1183.8|1184.8|1184.4|1178.4|1178|101652
1648626300000|2022-03-30 07:45:00|1184.4|1183.6|1182|1181.4|1185.8|1185.2|1180.4|1180|42555
1648626600000|2022-03-30 07:50:00|1181.8|1181.6|1177.8|1177|1182|1181.6|1177.2|1176.6|105198
1648626900000|2022-03-30 07:55:00|1177.6|1177.2|1181|1180.4|1181|1180.4|1177.4|1177|57085
1648627200000|2022-03-30 08:00:00|1180.8|1180.2|1172.8|1172|1181|1180.4|1172|1171.2|269545
1648627500000|2022-03-30 08:05:00|1172.6|1172.4|1174|1173.4|1174.4|1174|1172.2|1171.8|81566
1648627800000|2022-03-30 08:10:00|1173.8|1173.2|1171.2|1170.8|1173.8|1173.2|1169.6|1169|106355
1648628100000|2022-03-30 08:15:00|1171.4|1171|1172.6|1172.2|1173.2|1172.6|1170.4|1169.8|36165
1648628400000|2022-03-30 08:20:00|1172.8|1172.4|1169.8|1169.6|1174.8|1174.4|1169.8|1169.6|200817
1648628700000|2022-03-30 08:25:00|1169.6|1169.4|1171.2|1170.6|1171.4|1171|1168.2|1168|69080
1648629000000|2022-03-30 08:30:00|1171.4|1170.8|1171|1170.6|1172.6|1172.2|1170|1169.4|114902
1648629300000|2022-03-30 08:35:00|1171.2|1170.8|1170.4|1169.8|1171.8|1171.2|1169.8|1169.4|26428
1648629600000|2022-03-30 08:40:00|1170.2|1170|1166.8|1166.4|1170.2|1170|1166|1165.4|148565
1648629900000|2022-03-30 08:45:00|1166.6|1166.2|1167.4|1167|1168.4|1168|1166.2|1166|48900
1648630200000|2022-03-30 08:50:00|1167.6|1167.2|1169.4|1169|1170.8|1170.4|1167.4|1167|77393
1648630500000|2022-03-30 08:55:00|1169.2|1168.8|1172.2|1171.8|1172.4|1171.8|1169|1168.6|60897
1648630800000|2022-03-30 09:00:00|1172.4|1172|1172.8|1172.4|1174.4|1174|1172.2|1171.8|67767
1648631100000|2022-03-30 09:05:00|1173|1172.2|1171.4|1171|1173.6|1173|1170.6|1170.4|42786
1648631400000|2022-03-30 09:10:00|1171.6|1170.8|1171.8|1171.4|1173|1172.6|1171|1170.6|31544
1648631700000|2022-03-30 09:15:00|1172|1171.6|1173.6|1173.4|1174.2|1173.8|1171.2|1170.8|25315
1648632000000|2022-03-30 09:20:00|1173.8|1173.2|1176.6|1176|1177|1176.6|1173.6|1173.2|48885
1648632300000|2022-03-30 09:25:00|1176.8|1176.2|1175.4|1175|1176.8|1176.4|1174.2|1173.8|77384
1648632600000|2022-03-30 09:30:00|1175.6|1175.2|1175.4|1175|1176.4|1176.2|1174.6|1174.2|25223
1648632900000|2022-03-30 09:35:00|1175.2|1174.8|1173.8|1173.4|1175.4|1175.2|1173.4|1173|60455
1648633200000|2022-03-30 09:40:00|1174|1173.6|1174.6|1174.2|1174.8|1174.6|1173.2|1172.8|18090
1648633500000|2022-03-30 09:45:00|1174.4|1174|1178.6|1178.2|1179|1178.6|1174|1173.6|34209
1648633800000|2022-03-30 09:50:00|1178.4|1178|1179.4|1179|1180.4|1180|1178|1177.4|17660
1648634100000|2022-03-30 09:55:00|1179.6|1179.2|1177.8|1177.2|1180|1179.4|1177.2|1177|52254
1648634400000|2022-03-30 10:00:00|1177.6|1177.4|1175.2|1174.8|1177.6|1177.4|1167.2|1166.8|200976
1648634700000|2022-03-30 10:05:00|1175.4|1175|1171.6|1171.2|1175.8|1175|1170.4|1170|105161
1648635000000|2022-03-30 10:10:00|1171.4|1171|1175.4|1174.8|1176|1175.2|1170.8|1170.4|41765
1648635300000|2022-03-30 10:15:00|1175.6|1175|1175|1174.6|1176.2|1175.6|1173.6|1173.4|45331
1648635600000|2022-03-30 10:20:00|1175.2|1175|1175|1174.8|1175.8|1175.4|1174|1173.4|43536
1648635900000|2022-03-30 10:25:00|1175.2|1174.6|1175.6|1175.2|1175.8|1175.6|1174.2|1174|42249
1648636200000|2022-03-30 10:30:00|1175.8|1175|1176|1175.6|1176.4|1176|1174.2|1173.8|35982
1648636500000|2022-03-30 10:35:00|1175.8|1175.8|1173.6|1173.2|1176|1175.8|1172.6|1172.2|36521
1648636800000|2022-03-30 10:40:00|1173.4|1173|1174.2|1174|1174.4|1174|1172.6|1172.2|33147
1648637100000|2022-03-30 10:45:00|1174.4|1174.2|1173.4|1173|1174.6|1174.2|1172.8|1172.4|47663
1648637400000|2022-03-30 10:50:00|1173.6|1173.2|1174.2|1173.6|1174.2|1173.8|1173.4|1173|30174
1648637700000|2022-03-30 10:55:00|1174|1173.8|1172.2|1171.8|1174.2|1173.8|1171.8|1171.4|37663
1648638000000|2022-03-30 11:00:00|1172.4|1172|1172.6|1172.2|1174.4|1173.8|1172.2|1172|30974
1648638300000|2022-03-30 11:05:00|1172.4|1172|1170.8|1170.4|1172.8|1172.4|1170.2|1170|36684
1648638600000|2022-03-30 11:10:00|1171|1170.6|1174.4|1174|1174.4|1174|1170.6|1170.2|60139
1648638900000|2022-03-30 11:15:00|1174.2|1174.2|1171.6|1171.2|1174.4|1174.2|1171.2|1170.8|27353
1648639200000|2022-03-30 11:20:00|1171.4|1171|1171.2|1170.6|1172.4|1172|1170.8|1170.6|67901
1648639500000|2022-03-30 11:25:00|1171|1170.8|1170.8|1170.4|1172.8|1172.4|1170|1169.6|111939
1648639800000|2022-03-30 11:30:00|1170.6|1170.2|1169.6|1169.2|1171|1170.6|1169.2|1168.8|101248
1648640100000|2022-03-30 11:35:00|1169.4|1169|1168.8|1168.4|1170.2|1170|1168|1167.6|94289
1648640400000|2022-03-30 11:40:00|1169|1168.2|1167.4|1167|1170.2|1169.8|1167.2|1166.8|49763
1648640700000|2022-03-30 11:45:00|1167.6|1167.2|1167.8|1167.4|1168.4|1168|1167|1166.8|36766
1648641000000|2022-03-30 11:50:00|1168|1167.6|1168.8|1168.2|1169.2|1168.6|1167.6|1167.2|36415
1648641300000|2022-03-30 11:55:00|1169|1168.4|1168.2|1167.8|1169|1168.8|1167.6|1167.2|19469
1648641600000|2022-03-30 12:00:00|1168.4|1168|1169.6|1169.2|1169.6|1169.4|1167.6|1167.2|78776
1648641900000|2022-03-30 12:05:00|1169.4|1169|1171.2|1170.8|1171.4|1171|1168.8|1168.4|73436
1648642200000|2022-03-30 12:10:00|1171|1171|1167.2|1166.4|1171.8|1171.4|1165.8|1165.6|97541
1648642500000|2022-03-30 12:15:00|1167.4|1166.8|1169.6|1169.2|1169.6|1169.2|1166.2|1165.6|48893
1648642800000|2022-03-30 12:20:00|1169.4|1169|1164.8|1164.4|1170.4|1170|1164.6|1164.2|105708
1648643100000|2022-03-30 12:25:00|1165|1164.6|1165.8|1165.4|1166.2|1165.8|1164.4|1164|45763
1648643400000|2022-03-30 12:30:00|1165.6|1165.2|1168|1167.6|1168.6|1168|1165.2|1164.8|38229
1648643700000|2022-03-30 12:35:00|1168.2|1167.8|1168.8|1168.2|1172.8|1172.6|1168|1167.6|123847
1648644000000|2022-03-30 12:40:00|1169|1168.4|1169|1168.6|1169.8|1169.4|1167.6|1167.2|35768
1648644300000|2022-03-30 12:45:00|1168.8|1168.4|1167.6|1167|1168.8|1168.6|1166.4|1165.8|89943
1648644600000|2022-03-30 12:50:00|1167.8|1167.2|1169|1168.4|1169.8|1169.4|1167.4|1167|83192
1648644900000|2022-03-30 12:55:00|1168.8|1168.6|1169.4|1169|1169.8|1169.6|1168.6|1168.2|34607
1648645200000|2022-03-30 13:00:00|1169.2|1168.8|1167.2|1166.8|1169.4|1169|1167|1166.6|63695
1648645500000|2022-03-30 13:05:00|1167.6|1167.4|1166.4|1166|1167.6|1167.4|1165.6|1165.2|78445
1648645800000|2022-03-30 13:10:00|1166.6|1166.2|1168.8|1168.4|1168.8|1168.4|1166.2|1165.8|50970
1648646100000|2022-03-30 13:15:00|1168.6|1168.6|1171|1170.6|1171.4|1171|1168|1167.6|39968
1648646400000|2022-03-30 13:20:00|1170.8|1170.4|1172.2|1171.6|1177.6|1177|1170.8|1170.2|182268
1648646700000|2022-03-30 13:25:00|1172.4|1171.8|1176.8|1176.2|1177.2|1177|1172.4|1171.6|91406
1648647000000|2022-03-30 13:30:00|1177.2|1176.4|1173.2|1172.8|1180|1179.6|1172.8|1172.4|233606
1648647300000|2022-03-30 13:35:00|1173.4|1173|1174|1173.4|1175.2|1174.6|1170.4|1170|80276
1648647600000|2022-03-30 13:40:00|1173.8|1173.6|1169.8|1169.2|1175|1174.8|1168.2|1167.6|170477
1648647900000|2022-03-30 13:45:00|1170|1169.4|1172|1171.6|1172.8|1172.2|1167.4|1166.6|141810
1648648200000|2022-03-30 13:50:00|1172.2|1171.8|1167.2|1166.6|1172.8|1172.2|1167|1166.6|82202
1648648500000|2022-03-30 13:55:00|1167.4|1166.8|1168|1167.4|1169.8|1169.2|1165.8|1165.6|115988
1648648800000|2022-03-30 14:00:00|1168.2|1167.6|1164.8|1164.4|1168.6|1168|1163.8|1163.2|173182
1648649100000|2022-03-30 14:05:00|1164.6|1164.2|1163.4|1162.8|1164.8|1164.4|1162.6|1162.2|82030
1648649400000|2022-03-30 14:10:00|1163.6|1163|1163|1162.6|1164.2|1163.8|1162.4|1162|75428
1648649700000|2022-03-30 14:15:00|1162.8|1162.4|1161.2|1160.8|1163|1162.8|1158.8|1158.4|208851
1648650000000|2022-03-30 14:20:00|1161.4|1161|1159.8|1159.4|1162.2|1162|1159.2|1158.8|103658
1648650300000|2022-03-30 14:25:00|1159.6|1159.2|1161.2|1160.8|1161.8|1161.4|1159.6|1159|78859
1648650600000|2022-03-30 14:30:00|1161|1160.6|1159.8|1159.4|1161.8|1161.4|1159.6|1159.2|67573
1648650900000|2022-03-30 14:35:00|1160|1159.6|1158.2|1157.8|1160.2|1159.8|1157.4|1157.2|107673
1648651200000|2022-03-30 14:40:00|1158|1157.6|1160.2|1159.8|1160.6|1160.2|1156.8|1156.4|45049
1648651500000|2022-03-30 14:45:00|1160.4|1160|1163.8|1163.2|1163.8|1163.2|1159.8|1159.4|34957
1648651800000|2022-03-30 14:50:00|1163.6|1163|1162.4|1161.8|1164.4|1164|1162|1161.6|93397
1648652100000|2022-03-30 14:55:00|1162.6|1162|1163.4|1163|1164|1163.6|1162.2|1161.8|52365
1648652400000|2022-03-30 15:00:00|1163.2|1162.8|1162.6|1162.2|1165.2|1164.8|1162.4|1162.2|137824
1648652700000|2022-03-30 15:05:00|1162.4|1162|1162.2|1161.8|1163.4|1163.2|1161.4|1161|70496
1648653000000|2022-03-30 15:10:00|1162|1161.6|1162.2|1161.8|1162.6|1162.2|1160|1159.6|73075
1648653300000|2022-03-30 15:15:00|1162|1161.6|1163.8|1163.6|1164.4|1164|1161.6|1161.2|147807
1648653600000|2022-03-30 15:20:00|1164|1163.4|1163.4|1163|1164|1163.6|1162.2|1161.8|85948
1648653900000|2022-03-30 15:25:00|1163.2|1163.2|1162|1161.4|1163.2|1163.2|1160.6|1160.4|125046
1648710000000|2022-03-31 07:00:00|1182|1181.4|1184.8|1183.8|1190|1189.4|1179.2|1178.4|571200
1648710300000|2022-03-31 07:05:00|1184.6|1184|1186.2|1185.8|1190.8|1190.2|1184.2|1183.8|445462
1648710600000|2022-03-31 07:10:00|1186.4|1185.4|1190.2|1189.6|1191.4|1190.8|1184.4|1183.8|328254
1648710900000|2022-03-31 07:15:00|1190.4|1189.8|1191.6|1191.2|1194|1193.4|1187.2|1186.8|128995
1648711200000|2022-03-31 07:20:00|1191.8|1191.4|1191.6|1191|1194.6|1194|1190.2|1189.8|248996
1648711500000|2022-03-31 07:25:00|1191.4|1190.8|1190.8|1190.2|1193.6|1193.2|1190.4|1189.8|171122
1648711800000|2022-03-31 07:30:00|1190.6|1190|1187.8|1187.2|1191.2|1190.6|1186.6|1186.4|105048
1648712100000|2022-03-31 07:35:00|1188|1187|1187.8|1187.2|1188.4|1187.8|1184.6|1184.2|138865
1648712400000|2022-03-31 07:40:00|1188|1187.4|1187.4|1186.8|1188.2|1187.8|1185|1184.6|55017
1648712700000|2022-03-31 07:45:00|1187.2|1186.6|1188|1187.6|1189|1188.4|1185.6|1185.2|55300
1648713000000|2022-03-31 07:50:00|1188.2|1187.4|1184.4|1184|1188.2|1187.4|1184.2|1183.4|49190
1648713300000|2022-03-31 07:55:00|1184.6|1184.2|1183.8|1183.6|1187.8|1187.4|1183.8|1183.2|81099
1648713600000|2022-03-31 08:00:00|1183.6|1183.2|1185.4|1185|1185.4|1185|1182|1181.4|67841
1648713900000|2022-03-31 08:05:00|1185.2|1185.2|1182|1181.4|1186.4|1186|1181|1180.6|58555
1648714200000|2022-03-31 08:10:00|1182.2|1181.6|1182.2|1181.8|1183.2|1182.8|1180|1179.4|68317
1648714500000|2022-03-31 08:15:00|1182.4|1182|1182.8|1182.2|1185.2|1184.8|1182.2|1181.6|49811
1648714800000|2022-03-31 08:20:00|1183|1182.4|1184.8|1184.2|1186.8|1186.4|1183|1182.4|46190
1648715100000|2022-03-31 08:25:00|1184.6|1184.4|1184.8|1184.4|1185.6|1185|1183.6|1183.4|29134
1648715400000|2022-03-31 08:30:00|1185|1184.6|1185.4|1185|1186.2|1185.8|1183.6|1183|44578
1648715700000|2022-03-31 08:35:00|1185.6|1185.2|1183.6|1183|1187.8|1187.4|1181.8|1181.4|148595
1648716000000|2022-03-31 08:40:00|1183.8|1183.2|1184.8|1184.6|1185.8|1185.2|1183.2|1182.8|31490
1648716300000|2022-03-31 08:45:00|1184.6|1184.4|1184.2|1183.8|1184.8|1184.4|1182.2|1181.6|41281
1648716600000|2022-03-31 08:50:00|1184.4|1184|1186.4|1186|1186.8|1186.2|1183.4|1183|107463
1648716900000|2022-03-31 08:55:00|1186.2|1185.8|1187.8|1187.4|1187.8|1187.6|1186|1185.4|59276
1648717200000|2022-03-31 09:00:00|1187.6|1187.6|1187|1186.6|1189|1188.6|1186.6|1186.2|58822
1648717500000|2022-03-31 09:05:00|1187.2|1186.8|1190.8|1190.4|1192|1191.6|1187.2|1186.6|136665
1648717800000|2022-03-31 09:10:00|1191|1190.6|1189.8|1189.6|1191.2|1190.8|1188.8|1188.4|62886
1648718100000|2022-03-31 09:15:00|1189.6|1189.4|1192.6|1192.2|1192.6|1192.4|1189.6|1188.6|107919
1648718400000|2022-03-31 09:20:00|1192.4|1192|1192.8|1192.4|1193|1192.6|1191|1190.6|55866
1648718700000|2022-03-31 09:25:00|1192.6|1192.6|1192|1191.6|1193|1192.8|1191.2|1190.8|67756
1648719000000|2022-03-31 09:30:00|1191.8|1191.4|1192.8|1192.4|1193.6|1193.2|1191.6|1191.2|71754
1648719300000|2022-03-31 09:35:00|1192.6|1192.2|1189.2|1188.8|1192.6|1192.2|1189|1188.4|69453
1648719600000|2022-03-31 09:40:00|1189|1188.6|1190|1189.6|1190.6|1190.4|1188.2|1188|68527
1648719900000|2022-03-31 09:45:00|1190.2|1189.8|1188.6|1188.4|1190.8|1190.4|1188.2|1187.8|61675
1648720200000|2022-03-31 09:50:00|1188.8|1188.6|1186.6|1186.2|1189|1188.6|1186.2|1185.8|10003
1648720500000|2022-03-31 09:55:00|1186.8|1186.4|1185.8|1185.4|1187.6|1187|1185.8|1185.2|33978
1648720800000|2022-03-31 10:00:00|1186|1185.6|1187.4|1187|1187.6|1187.2|1186|1185.6|21592
1648721100000|2022-03-31 10:05:00|1187.6|1187.2|1186.8|1186.4|1188|1187.6|1186.6|1186|19519
1648721400000|2022-03-31 10:10:00|1186.6|1186.2|1185.4|1185|1187.2|1187|1185.4|1185|44751
1648721700000|2022-03-31 10:15:00|1185.2|1184.8|1183.6|1183.2|1187.8|1187.4|1183|1182.4|79876
1648722000000|2022-03-31 10:20:00|1183.8|1183|1183.4|1183|1184.2|1183.6|1182.4|1182|21705
1648722300000|2022-03-31 10:25:00|1183.6|1183.2|1185|1184.6|1186.4|1186|1183.2|1182.8|45746
1648722600000|2022-03-31 10:30:00|1184.8|1184.4|1183.2|1182.8|1185.2|1184.8|1182.8|1182.2|10466
1648722900000|2022-03-31 10:35:00|1183.4|1183|1183|1182.6|1184.4|1184|1183|1182.6|38756
1648723200000|2022-03-31 10:40:00|1182.8|1182.4|1182.8|1182.2|1184|1183.6|1182.4|1182|36787
1648723500000|2022-03-31 10:45:00|1183|1182.4|1183.4|1183|1183.8|1183.4|1182.4|1181.8|28775
1648723800000|2022-03-31 10:50:00|1183.6|1183.2|1183.4|1183|1183.8|1183.4|1182.4|1182.2|20853
1648724100000|2022-03-31 10:55:00|1183.2|1182.8|1182.6|1182.4|1183.4|1183|1182.2|1182|15221
1648724400000|2022-03-31 11:00:00|1182.4|1182.2|1183.6|1183|1183.6|1183.4|1182.4|1182|16440
1648724700000|2022-03-31 11:05:00|1183.4|1183.2|1182|1181.6|1183.6|1183.4|1181.8|1181.2|26033
1648725000000|2022-03-31 11:10:00|1182.2|1181.4|1180.8|1180.6|1182.2|1181.8|1180.4|1180|38039
1648725300000|2022-03-31 11:15:00|1181|1180.8|1180.8|1180.4|1182|1181.8|1180.6|1180.4|26428
1648725600000|2022-03-31 11:20:00|1180.6|1180.2|1181.2|1180.8|1181.6|1181.4|1180|1179.4|22181
1648725900000|2022-03-31 11:25:00|1181.4|1181|1181.4|1181|1182|1181.6|1181|1180.6|15969
1648726200000|2022-03-31 11:30:00|1181.6|1181.2|1183.2|1182.8|1183.2|1182.8|1181.2|1181|22182
1648726500000|2022-03-31 11:35:00|1183|1182.6|1182.2|1181.8|1184.2|1183.6|1182.2|1181.8|39187
1648726800000|2022-03-31 11:40:00|1182|1182|1183.4|1183|1184.4|1184|1182|1181.8|24822
1648727100000|2022-03-31 11:45:00|1183.6|1183.2|1182.8|1182.4|1183.8|1183.4|1182.2|1181.8|36905
1648727400000|2022-03-31 11:50:00|1182.6|1182.2|1181.8|1181.2|1182.8|1182.2|1181.4|1181|22302
1648727700000|2022-03-31 11:55:00|1181.6|1181.4|1181|1180.6|1182.2|1181.8|1180.8|1180.4|31099
1648728000000|2022-03-31 12:00:00|1180.8|1180.4|1182|1181.4|1182.4|1181.8|1180.4|1180|62034
1648728300000|2022-03-31 12:05:00|1182.2|1181.6|1182.4|1182|1182.8|1182.4|1181.6|1181.2|11164
1648728600000|2022-03-31 12:10:00|1182.6|1182.2|1182.8|1182.4|1183.2|1182.8|1181.4|1181|22780
1648728900000|2022-03-31 12:15:00|1183|1182.6|1183.6|1183.4|1184.8|1184.4|1182.8|1182.4|25405
1648729200000|2022-03-31 12:20:00|1183.8|1183.6|1184.4|1184.2|1185.4|1185|1183.4|1183.2|58549
1648729500000|2022-03-31 12:25:00|1184.2|1184|1184.6|1184.2|1185|1184.6|1183.8|1183.6|51347
1648729800000|2022-03-31 12:30:00|1184.8|1184.4|1185.4|1185|1185.8|1185.4|1184.4|1183.8|47061
1648730100000|2022-03-31 12:35:00|1185.6|1185.2|1184.6|1184.2|1186.6|1186|1183.2|1182.8|60235
1648730400000|2022-03-31 12:40:00|1184.4|1184|1182.8|1182.4|1184.4|1184|1182.4|1182.2|30263
1648730700000|2022-03-31 12:45:00|1182.6|1182.2|1181.4|1181|1183|1182.4|1181|1180.6|33209
1648731000000|2022-03-31 12:50:00|1181.2|1180.8|1179.4|1179.2|1181.4|1181|1179.2|1179|63090
1648731300000|2022-03-31 12:55:00|1179.2|1179|1178.2|1178|1179.6|1179.4|1178.2|1178|63459
1648731600000|2022-03-31 13:00:00|1178.4|1178.2|1178|1177.6|1179|1178.4|1177|1176.6|91923
1648731900000|2022-03-31 13:05:00|1178.2|1177.8|1177.6|1177.2|1179.2|1179|1176.8|1176.4|45645
1648732200000|2022-03-31 13:10:00|1177.4|1177.4|1172|1171.4|1177.6|1177.4|1169.4|1169|126500
1648732500000|2022-03-31 13:15:00|1171.8|1171.6|1170.4|1170|1171.8|1171.6|1167.6|1167.2|142738
1648732800000|2022-03-31 13:20:00|1170.2|1169.8|1170.6|1170.4|1171.6|1171.2|1170|1169.4|56512
1648733100000|2022-03-31 13:25:00|1170.8|1170.2|1169.8|1169.4|1171.6|1171.2|1169.2|1168.8|119047
1648733400000|2022-03-31 13:30:00|1169.6|1169.6|1169.4|1169|1172.8|1172.4|1169.2|1169|117068
1648733700000|2022-03-31 13:35:00|1169.2|1168.8|1169.2|1168.8|1170.6|1170.2|1166.6|1166|149452
1648734000000|2022-03-31 13:40:00|1169|1168.6|1166|1165.8|1169.6|1169.4|1165.8|1165.4|195491
1648734300000|2022-03-31 13:45:00|1165.8|1165.6|1165.2|1164.8|1167.4|1166.8|1163|1162.4|322883
1648734600000|2022-03-31 13:50:00|1165.4|1165|1163.4|1163|1166.6|1166.4|1162|1161.6|250294
1648734900000|2022-03-31 13:55:00|1163.2|1162.8|1162.8|1162.4|1164.6|1164.2|1162|1161.6|348949
1648735200000|2022-03-31 14:00:00|1162.6|1162.2|1161.8|1161.4|1163.8|1163.4|1161.2|1161|146194
1648735500000|2022-03-31 14:05:00|1161.6|1161.6|1155.2|1154.8|1162.4|1162|1154.4|1154.2|220095
1648735800000|2022-03-31 14:10:00|1155.4|1155|1153.2|1152.8|1155.6|1155.2|1152|1151.8|225357
1648736100000|2022-03-31 14:15:00|1153|1153|1152.6|1152.2|1154.6|1154.2|1150.6|1150.2|249054
1648736400000|2022-03-31 14:20:00|1152.4|1152.4|1151.8|1151.4|1154.2|1153.8|1148.4|1148.2|291796
1648736700000|2022-03-31 14:25:00|1151.6|1151.6|1151.2|1150.8|1152.4|1152|1149.4|1149.2|142078
1648737000000|2022-03-31 14:30:00|1151.4|1151|1150.2|1150|1152|1151.6|1148|1147.8|166872
1648737300000|2022-03-31 14:35:00|1150.4|1150.2|1152|1151.8|1152.8|1152.6|1150.4|1150|126058
1648737600000|2022-03-31 14:40:00|1151.8|1151.6|1152|1151.6|1153|1152.6|1150|1149.6|105022
1648737900000|2022-03-31 14:45:00|1151.8|1151.4|1155|1154.6|1156.2|1155.8|1151.8|1151.4|133912
1648738200000|2022-03-31 14:50:00|1154.8|1154.4|1153.2|1152.8|1155.6|1155|1151.8|1151.6|97558
1648738500000|2022-03-31 14:55:00|1153.4|1153|1154.4|1154.2|1155.8|1155.6|1153.4|1152.8|131446
1648738800000|2022-03-31 15:00:00|1154.2|1154|1152|1151.6|1154.8|1154.4|1151.2|1151|304447
1648739100000|2022-03-31 15:05:00|1151.8|1151.8|1150.6|1150.4|1152.4|1151.8|1149.8|1149.6|187157
1648739400000|2022-03-31 15:10:00|1150.4|1150.2|1153|1152.8|1153.4|1153|1150.2|1150|239802
1648739700000|2022-03-31 15:15:00|1153.2|1153|1153.2|1152.8|1154.8|1154.6|1151.2|1150.8|133606
1648740000000|2022-03-31 15:20:00|1153.4|1153|1151|1150.8|1153.6|1153.2|1150.6|1150.4|102127
1648740300000|2022-03-31 15:25:00|1151.2|1151|1152.6|1151.8|1153|1152.4|1150|1149.6|268271
1648796400000|2022-04-01 07:00:00|1165.4|1165|1165.4|1164.6|1168.8|1167.8|1161.4|1161|341927
1648796700000|2022-04-01 07:05:00|1165.2|1164.4|1172.8|1172.2|1175.6|1174.8|1165|1164.2|278523
1648797000000|2022-04-01 07:10:00|1172.6|1172|1179.8|1179|1180.8|1179.8|1172|1171.4|189832
1648797300000|2022-04-01 07:15:00|1180|1179.2|1187.2|1186.8|1187.6|1187.2|1179.6|1179|203804
1648797600000|2022-04-01 07:20:00|1187.4|1187|1183|1182.4|1189|1188.6|1183|1182.4|171272
1648797900000|2022-04-01 07:25:00|1183.2|1182.6|1181.2|1180.8|1183.2|1183|1175.2|1174.4|202469
1648798200000|2022-04-01 07:30:00|1181.4|1181|1180|1179.6|1183.6|1183.2|1180|1179.4|152982
1648798500000|2022-04-01 07:35:00|1180.2|1179.8|1174.8|1174.4|1181|1180.4|1174.2|1173.6|115772
1648798800000|2022-04-01 07:40:00|1175|1174.6|1176.6|1176|1178.2|1178|1174.8|1174.4|101071
1648799100000|2022-04-01 07:45:00|1176.8|1176.2|1179.6|1179.2|1179.8|1179.4|1175.8|1175.2|69503
1648799400000|2022-04-01 07:50:00|1180|1179.4|1181.4|1181.2|1182.8|1182.4|1179.8|1179.2|97979
1648799700000|2022-04-01 07:55:00|1181.8|1181.4|1182.6|1182.2|1183|1182.6|1180.4|1180|52950
1648800000000|2022-04-01 08:00:00|1182.8|1182.4|1184|1183.6|1185|1184.8|1182|1181.4|125130
1648800300000|2022-04-01 08:05:00|1183.8|1183.8|1182|1181.4|1184.4|1184|1180.6|1180.2|72073
1648800600000|2022-04-01 08:10:00|1181.8|1181.2|1180.6|1180|1182|1181.8|1179.8|1179.4|64130
1648800900000|2022-04-01 08:15:00|1180.8|1180.2|1179.6|1179|1181.8|1181.4|1178.2|1177.8|78997
1648801200000|2022-04-01 08:20:00|1179.8|1179.2|1182.4|1181.8|1183|1182.6|1179.4|1179|64683
1648801500000|2022-04-01 08:25:00|1182.2|1182|1180.6|1180.2|1183|1182.6|1179.6|1179|49252
1648801800000|2022-04-01 08:30:00|1180.4|1180|1179.8|1179.4|1181.4|1181|1178.6|1178.2|43410
1648802100000|2022-04-01 08:35:00|1179.6|1179.6|1179.8|1179.6|1180.6|1180.2|1178.2|1177.8|99738
1648802400000|2022-04-01 08:40:00|1180|1179.4|1183.6|1183.2|1183.8|1183.4|1180|1179.4|65291
1648802700000|2022-04-01 08:45:00|1183.8|1183.4|1184.6|1184.4|1185.4|1185.2|1183.4|1183.2|183428
1648803000000|2022-04-01 08:50:00|1184.4|1184.2|1183.8|1183.4|1185.2|1185|1183|1182.6|110624
1648803300000|2022-04-01 08:55:00|1183.6|1183.2|1185|1184.8|1185.4|1185|1182.8|1182.4|78440
1648803600000|2022-04-01 09:00:00|1184.8|1184.6|1181|1180.6|1185|1184.6|1180|1179.6|85649
1648803900000|2022-04-01 09:05:00|1180.8|1180.4|1179.6|1179.4|1181.6|1181.2|1178.6|1178.2|43085
1648804200000|2022-04-01 09:10:00|1179.8|1179.2|1180.8|1180.4|1181|1180.6|1179.4|1179.2|27049
1648804500000|2022-04-01 09:15:00|1181|1180.6|1179.4|1179|1182.6|1182.2|1179.2|1178.8|55721
1648804800000|2022-04-01 09:20:00|1179.6|1179.2|1182.6|1182.2|1183.4|1183|1177|1176.6|245562
1648805100000|2022-04-01 09:25:00|1182.8|1182.4|1183.8|1183.4|1185.4|1185|1182.4|1182|128764
1648805400000|2022-04-01 09:30:00|1184.2|1183.6|1184.2|1183.6|1187|1186.6|1183.8|1183.4|199950
1648805700000|2022-04-01 09:35:00|1184.4|1183.8|1181.4|1181|1184.8|1184.4|1180.6|1180.4|110849
1648806000000|2022-04-01 09:40:00|1181.6|1181.2|1183.6|1183.2|1184|1183.4|1181.2|1181|73182
1648806300000|2022-04-01 09:45:00|1183.4|1183|1183.2|1182.8|1184.8|1184.4|1182|1181.4|23704
1648806600000|2022-04-01 09:50:00|1183.4|1183|1182.8|1182.4|1183.6|1183.2|1182|1181.6|46407
1648806900000|2022-04-01 09:55:00|1183|1182.6|1184.8|1184.4|1184.8|1184.4|1182|1181.6|105249
1648807200000|2022-04-01 10:00:00|1185|1184.2|1183.6|1183.4|1185.6|1185.2|1182.4|1182.2|63690
1648807500000|2022-04-01 10:05:00|1183.4|1183.2|1183.6|1183.2|1185.4|1185|1183.2|1182.8|69441
1648807800000|2022-04-01 10:10:00|1183.4|1183|1183.2|1182.6|1185|1184.6|1183|1182.6|53891
1648808100000|2022-04-01 10:15:00|1183.4|1182.8|1183.4|1183.2|1184.2|1184|1182.4|1182|61576
1648808400000|2022-04-01 10:20:00|1183.6|1183|1185|1184.6|1185|1184.8|1182.8|1182.6|70264
1648808700000|2022-04-01 10:25:00|1184.8|1184.8|1185.6|1185.2|1185.8|1185.4|1183.8|1183.4|60608
1648809000000|2022-04-01 10:30:00|1185.4|1185|1184|1183.6|1185.6|1185.2|1182.8|1182.4|60623
1648809300000|2022-04-01 10:35:00|1183.8|1183.4|1184|1183.6|1184.8|1184.6|1183.8|1183.2|29631
1648809600000|2022-04-01 10:40:00|1183.8|1183.4|1183.8|1183.4|1184.2|1183.8|1183.4|1183|23037
1648809900000|2022-04-01 10:45:00|1183.4|1183.2|1184.4|1184|1184.4|1184.2|1182.6|1182.4|82535
1648810200000|2022-04-01 10:50:00|1184.2|1183.8|1184.6|1184.2|1185.6|1185.4|1184.2|1183.8|51407
1648810500000|2022-04-01 10:55:00|1184.4|1184|1187.8|1187.4|1189|1188.8|1184.4|1184|93915
1648810800000|2022-04-01 11:00:00|1187.4|1186.8|1188.6|1188.2|1188.8|1188.6|1186.4|1186|143666
1648811100000|2022-04-01 11:05:00|1188.8|1188.4|1191.4|1191|1191.6|1191.2|1187.8|1187.4|118188
1648811400000|2022-04-01 11:10:00|1191.6|1191.2|1191.4|1191|1191.6|1191.4|1191|1190.6|44655
1648811700000|2022-04-01 11:15:00|1191.2|1190.8|1194|1193.6|1194.8|1194.6|1190.8|1190.2|163915
1648812000000|2022-04-01 11:20:00|1194.2|1193.8|1194.8|1194.4|1195|1194.8|1193.6|1193.2|52669
1648812300000|2022-04-01 11:25:00|1194.6|1194.6|1195.6|1195.2|1196.6|1196.4|1194.6|1194.2|128447
1648812600000|2022-04-01 11:30:00|1195.4|1194.8|1196.8|1196.6|1196.8|1196.6|1194.4|1194|75584
1648812900000|2022-04-01 11:35:00|1196.6|1196.4|1198.4|1198|1198.6|1198.2|1196.6|1196.4|71788
1648813200000|2022-04-01 11:40:00|1198.6|1198.2|1198.6|1198.2|1199|1198.8|1197.8|1197.4|69515
1648813500000|2022-04-01 11:45:00|1198.8|1198.4|1199.2|1198.8|1199.8|1199.6|1198|1197.8|104864
1648813800000|2022-04-01 11:50:00|1199.4|1199|1198.8|1198.4|1199.8|1199.4|1198|1197.6|54114
1648814100000|2022-04-01 11:55:00|1198.6|1198.2|1197.8|1197.4|1199.2|1198.8|1197.2|1196.8|64172
1648814400000|2022-04-01 12:00:00|1197.6|1197.2|1196.8|1196.6|1197.8|1197.4|1195.6|1195.4|70526
1648814700000|2022-04-01 12:05:00|1197|1196.8|1198|1197.4|1198.2|1197.6|1195|1194.6|61122
1648815000000|2022-04-01 12:10:00|1197.8|1197.6|1197.4|1196.8|1199.2|1199|1197.4|1196.8|48001
1648815300000|2022-04-01 12:15:00|1197.2|1197|1194.8|1194.4|1197.6|1197.2|1194|1193.4|71850
1648815600000|2022-04-01 12:20:00|1194.6|1194.2|1194.8|1194.4|1195.8|1195.2|1194.2|1193.8|29160
1648815900000|2022-04-01 12:25:00|1195|1194.6|1193.6|1193.2|1195.4|1195|1192.8|1192.4|48516
1648816200000|2022-04-01 12:30:00|1193.8|1193.4|1192.6|1192.4|1195|1194.6|1192|1191.8|105058
1648816500000|2022-04-01 12:35:00|1192.8|1192.2|1194|1193.6|1195|1194.8|1192.8|1192.2|56202
1648816800000|2022-04-01 12:40:00|1194.2|1193.8|1190|1189.6|1194.4|1194|1189.2|1188.8|133680
1648817100000|2022-04-01 12:45:00|1189.8|1189.8|1189.4|1189|1190|1189.8|1188.4|1188|76082
1648817400000|2022-04-01 12:50:00|1189.2|1189.2|1190|1189.6|1191.4|1190.8|1189.2|1189|38932
1648817700000|2022-04-01 12:55:00|1189.8|1189.4|1189.2|1188.8|1190.8|1190.4|1188.6|1188.4|22710
1648818000000|2022-04-01 13:00:00|1189|1188.6|1187.6|1187.4|1189.4|1189|1187.2|1187|31143
1648818300000|2022-04-01 13:05:00|1187.8|1187.6|1188.4|1188|1188.6|1188.2|1187.6|1187.2|19794
1648818600000|2022-04-01 13:10:00|1188.6|1188.2|1189.8|1189.4|1190|1189.8|1188.4|1188|74270
1648818900000|2022-04-01 13:15:00|1190|1189.6|1191.6|1191.4|1191.6|1191.4|1189.8|1189.6|58469
1648819200000|2022-04-01 13:20:00|1191.8|1191.6|1190.8|1190.4|1192.2|1191.8|1190.8|1190.4|30813
1648819500000|2022-04-01 13:25:00|1191|1190.6|1193.6|1193.4|1193.8|1193.4|1190.8|1190.4|40189
1648819800000|2022-04-01 13:30:00|1193.4|1193.2|1194|1193.8|1194.8|1194.4|1191|1190.6|281480
1648820100000|2022-04-01 13:35:00|1194.2|1194|1192.2|1192|1195|1194.8|1191.6|1191.2|213375
1648820400000|2022-04-01 13:40:00|1192.4|1192.2|1190.6|1190|1193.6|1193.2|1188.6|1188|203025
1648820700000|2022-04-01 13:45:00|1190.4|1190.2|1191.4|1191|1192.4|1192.2|1188.4|1188|82609
1648821000000|2022-04-01 13:50:00|1191.6|1191.2|1191.2|1190.8|1192|1191.8|1189.2|1188.8|93837
1648821300000|2022-04-01 13:55:00|1191.4|1190.6|1193.2|1192.8|1193.6|1192.8|1189.2|1189|84097
1648821600000|2022-04-01 14:00:00|1193|1192.6|1191.2|1190.8|1193.6|1193.2|1190.6|1190.2|115231
1648821900000|2022-04-01 14:05:00|1191.4|1191|1191.6|1191.4|1192.8|1192.6|1189.8|1189.4|125016
1648822200000|2022-04-01 14:10:00|1191.8|1191.6|1190.6|1190.2|1193.2|1192.8|1188.6|1188.2|115845
1648822500000|2022-04-01 14:15:00|1190.4|1190.4|1188.4|1188|1191|1190.6|1187.6|1187.4|61571
1648822800000|2022-04-01 14:20:00|1188.2|1187.8|1186.4|1186|1188.6|1188.4|1186|1185.8|129557
1648823100000|2022-04-01 14:25:00|1186.6|1186.2|1182|1181.6|1186.8|1186.4|1180.6|1180.2|324111
1648823400000|2022-04-01 14:30:00|1182.2|1181.8|1185|1184.4|1185|1184.6|1181.6|1181.2|140125
1648823700000|2022-04-01 14:35:00|1185.2|1184.6|1183|1182.8|1185.4|1185|1182.6|1182.2|77594
1648824000000|2022-04-01 14:40:00|1183.2|1183|1183.6|1183.4|1184.2|1183.8|1181.8|1181.6|112861
1648824300000|2022-04-01 14:45:00|1183.8|1183.6|1182.8|1182.6|1184.4|1184|1182|1181.6|91662
1648824600000|2022-04-01 14:50:00|1183|1182.8|1183.4|1183|1183.8|1183.4|1181.8|1181.6|178948
1648824900000|2022-04-01 14:55:00|1183.6|1183.2|1183.4|1183|1184.8|1184.6|1183|1182.8|64553
1648825200000|2022-04-01 15:00:00|1183.2|1183.2|1183|1182.6|1184.6|1184.2|1182.4|1182.2|170466
1648825500000|2022-04-01 15:05:00|1182.8|1182.4|1182.6|1182.4|1184.4|1184|1180.8|1180.6|164073
1648825800000|2022-04-01 15:10:00|1182.4|1182.2|1181.4|1181.2|1182.8|1182.4|1181.2|1181|125136
1648826100000|2022-04-01 15:15:00|1181.6|1181.4|1181.4|1181.2|1182.4|1182|1180.6|1180.2|57180
1648826400000|2022-04-01 15:20:00|1181.2|1181|1182.6|1182.2|1183|1182.6|1181.2|1181|89929
1648826700000|2022-04-01 15:25:00|1182.8|1182.4|1181.2|1180.8|1183|1182.6|1180.6|1180.4|166406
1649055600000|2022-04-04 07:00:00|1182.2|1180|1174.6|1173.6|1186.4|1186|1173.4|1172.2|313781
1649055900000|2022-04-04 07:05:00|1174.4|1173.4|1168.8|1168.2|1174.8|1174|1167.6|1167.2|189189
1649056200000|2022-04-04 07:10:00|1169|1168.4|1165.4|1164.8|1169.8|1169.2|1164.4|1164|231115
1649056500000|2022-04-04 07:15:00|1165.6|1165|1166|1165.4|1170|1169.4|1162.4|1162|149701
1649056800000|2022-04-04 07:20:00|1166.4|1165.6|1166.4|1165.6|1167.8|1167.2|1164|1163.4|74843
1649057100000|2022-04-04 07:25:00|1166.6|1165.8|1169.2|1168.6|1170.6|1169.8|1164.6|1164|112087
1649057400000|2022-04-04 07:30:00|1169.4|1168.8|1174|1173.6|1174|1173.8|1169|1168.8|114361
1649057700000|2022-04-04 07:35:00|1173.8|1173.4|1173.8|1173.4|1175.6|1175.4|1173.4|1172.8|54681
1649058000000|2022-04-04 07:40:00|1174|1173.6|1172.8|1172.4|1174.8|1174.4|1171.2|1170.8|69126
1649058300000|2022-04-04 07:45:00|1173|1172.2|1172.8|1172.4|1175|1174.6|1172|1171.6|64432
1649058600000|2022-04-04 07:50:00|1173|1172.6|1173.2|1172.8|1175.6|1175|1172.8|1172.4|97421
1649058900000|2022-04-04 07:55:00|1173.4|1172.6|1172.4|1171.8|1174.2|1173.6|1170.8|1170.6|59982
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1169|1168.6|1173|1172.4|1166.4|1166|96715
1649059500000|2022-04-04 08:05:00|1169.2|1168.8|1168.2|1167.6|1171.8|1171.4|1167.6|1167.2|42435
1649059800000|2022-04-04 08:10:00|1168|1167.8|1167.6|1167|1170|1169.6|1166.6|1166.4|43615
1649060100000|2022-04-04 08:15:00|1167.4|1166.8|1166.8|1166.2|1167.8|1167.4|1164.2|1163.6|97497
1649060400000|2022-04-04 08:20:00|1166.6|1166|1168.2|1168|1168.4|1168|1165.2|1164.6|42859
1649060700000|2022-04-04 08:25:00|1168|1167.8|1170.6|1170.2|1170.8|1170.4|1166.6|1166.4|84480
1649061000000|2022-04-04 08:30:00|1170.8|1170.4|1171.4|1171|1173.4|1173|1170|1169.6|30563
1649061300000|2022-04-04 08:35:00|1171.6|1171.2|1169.4|1168.8|1172.2|1172|1168.8|1168.4|65451
1649061600000|2022-04-04 08:40:00|1169.2|1168.6|1167.8|1167.4|1169.2|1168.6|1167.4|1167|29976
1649061900000|2022-04-04 08:45:00|1168|1167.6|1171.2|1170.8|1171.2|1170.8|1167.8|1167.4|42775
1649062200000|2022-04-04 08:50:00|1171.4|1171|1172.6|1172.2|1172.8|1172.2|1170.4|1170|45476
1649062500000|2022-04-04 08:55:00|1172.4|1172.4|1171.4|1171|1173.6|1173.2|1171.2|1170.8|59237
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1177|1176.4|1178.4|1178|1170.8|1170.4|71963
1649063100000|2022-04-04 09:05:00|1177.2|1176.6|1181.6|1181.2|1181.8|1181.4|1177|1176.6|62290
1649063400000|2022-04-04 09:10:00|1181.4|1181|1181.4|1181|1183.6|1183|1181.2|1180.8|43372
1649063700000|2022-04-04 09:15:00|1181.2|1180.8|1183.2|1183|1183.8|1183.2|1181.2|1180.8|69410
1649064000000|2022-04-04 09:20:00|1183|1182.8|1185|1184.4|1185.6|1185.2|1182.4|1181.8|56780
1649064300000|2022-04-04 09:25:00|1184.8|1184.2|1186|1185.4|1186.4|1186.2|1184.2|1184|28730
1649064600000|2022-04-04 09:30:00|1186.2|1185.6|1184|1183.6|1186.2|1185.6|1183|1182.6|52190
1649064900000|2022-04-04 09:35:00|1183.8|1183.8|1186.2|1186|1187.6|1187.2|1183.8|1183.8|314327
1649065200000|2022-04-04 09:40:00|1186.4|1185.8|1186.8|1186.4|1189|1188.6|1185.8|1185.4|86582
1649065500000|2022-04-04 09:45:00|1187|1186.6|1184.6|1184.2|1187|1186.6|1184.4|1184|47292
1649065800000|2022-04-04 09:50:00|1184.4|1184|1184.2|1183.8|1185|1184.6|1183.2|1182.8|28946
1649066100000|2022-04-04 09:55:00|1184|1184|1185.6|1185.2|1188|1187.4|1183.8|1183.4|59845
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1186.8|1186.4|1187|1186.8|1184|1183.6|32292
1649066700000|2022-04-04 10:05:00|1186.6|1186.2|1186.8|1186.4|1187.4|1187|1186.2|1185.8|20080
1649067000000|2022-04-04 10:10:00|1186.6|1186.2|1185.8|1185.4|1188|1187.4|1185|1184.4|88385
1649067300000|2022-04-04 10:15:00|1185.6|1185.6|1185.4|1184.8|1187.6|1187.2|1184.4|1184|28669
1649067600000|2022-04-04 10:20:00|1185.2|1184.6|1185.8|1185.4|1186.6|1186|1184.2|1183.8|29053
1649067900000|2022-04-04 10:25:00|1185.6|1185.2|1181.8|1181.6|1185.8|1185.2|1181.8|1181.4|24447
1649068200000|2022-04-04 10:30:00|1181.6|1181.4|1181|1180.6|1182|1181.6|1179.6|1179|79466
1649068500000|2022-04-04 10:35:00|1180.8|1180.4|1182|1181.8|1182|1181.8|1179.4|1179|26746
1649068800000|2022-04-04 10:40:00|1182.2|1182|1182.4|1182.2|1183.4|1183|1181.4|1181|55770
1649069100000|2022-04-04 10:45:00|1182.2|1182|1182|1181.6|1182.8|1182.4|1181.8|1181.6|68616
1649069400000|2022-04-04 10:50:00|1181.8|1181.8|1181.2|1180.8|1182.2|1181.8|1179.6|1179.2|60154
1649069700000|2022-04-04 10:55:00|1181.4|1181|1181|1180.6|1182.6|1182|1180.2|1179.8|38931
1649070000000|2022-04-04 11:00:00|1181.2|1180.4|1179.4|1179|1181.2|1180.6|1179.2|1178.8|30316
1649070300000|2022-04-04 11:05:00|1179.6|1178.8|1180|1179.6|1181.2|1180.8|1179.2|1178.8|42072
1649070600000|2022-04-04 11:10:00|1180.2|1179.8|1177.2|1176.6|1180.2|1179.8|1176.8|1176.4|95027
1649070900000|2022-04-04 11:15:00|1177|1176.4|1178|1177.6|1179.2|1178.6|1176.6|1176.2|10514
1649071200000|2022-04-04 11:20:00|1178.2|1177.8|1176.8|1176.4|1178.6|1178.2|1176.4|1176|20979
1649071500000|2022-04-04 11:25:00|1177|1176.2|1178.2|1178|1178.6|1178.2|1176|1175.8|35116
1649071800000|2022-04-04 11:30:00|1178|1177.8|1176.4|1176|1178.4|1178.2|1176.4|1175.8|29432
1649072100000|2022-04-04 11:35:00|1176.2|1176.2|1176.6|1176.4|1177.8|1177.4|1176|1175.6|19963
1649072400000|2022-04-04 11:40:00|1176.8|1176.2|1176.8|1176.4|1178|1177.6|1176.6|1176|23023
1649072700000|2022-04-04 11:45:00|1176.6|1176.2|1177|1176.6|1177.8|1177.2|1176.2|1176|27151
1649073000000|2022-04-04 11:50:00|1176.8|1176.4|1178.4|1178|1178.6|1178.2|1176.4|1176.2|16043
1649073300000|2022-04-04 11:55:00|1178.6|1178.2|1177.6|1177.4|1179.6|1179.2|1177|1176.4|43378
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1180.4|1180|1180.4|1180|1177.8|1177.4|44451
1649073900000|2022-04-04 12:05:00|1180.2|1179.8|1177.8|1177.4|1180.2|1180|1177.2|1176.8|36630
1649074200000|2022-04-04 12:10:00|1177.6|1177.2|1178|1177.6|1178.2|1178|1177|1176.4|57075
1649074500000|2022-04-04 12:15:00|1177.8|1177.8|1178.8|1178.4|1179|1178.6|1177.6|1177.2|30763
1649074800000|2022-04-04 12:20:00|1179|1178.6|1180.2|1180|1181|1180.6|1178.2|1177.8|30452
1649075100000|2022-04-04 12:25:00|1180.4|1180.2|1179.8|1179.4|1180.6|1180.2|1179.4|1179|26777
1649075400000|2022-04-04 12:30:00|1179.6|1179.2|1179.8|1179.4|1180.2|1179.8|1179|1178.8|28590
1649075700000|2022-04-04 12:35:00|1179.6|1179.6|1179.4|1178.8|1181|1180.8|1178.8|1178.4|48777
1649076000000|2022-04-04 12:40:00|1179.2|1178.6|1179.8|1179.4|1180.6|1180.2|1179|1178.4|26816
1649076300000|2022-04-04 12:45:00|1180|1179.6|1180.2|1179.8|1180.6|1180.2|1179|1178.8|59118
1649076600000|2022-04-04 12:50:00|1180|1180|1180.6|1180.2|1181.8|1181.2|1180|1179.8|11701
1649076900000|2022-04-04 12:55:00|1180.4|1180|1181|1180.6|1181.8|1181.4|1180|1179.8|25472
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1180.2|1179.6|1182|1181.6|1179.6|1179.2|60917
1649077500000|2022-04-04 13:05:00|1180|1179.4|1180.2|1179.6|1180.6|1180.2|1179.2|1178.6|31290
1649077800000|2022-04-04 13:10:00|1180.4|1179.8|1182.8|1182.4|1183|1182.6|1180.2|1179.8|13989
1649078100000|2022-04-04 13:15:00|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1181.4|1181|27308
1649078400000|2022-04-04 13:20:00|1182.6|1182.2|1183|1182.6|1183.8|1183.4|1182.2|1181.8|25874
1649078700000|2022-04-04 13:25:00|1182.8|1182.4|1182.2|1181.8|1183|1182.6|1181.8|1181.6|13314
1649079000000|2022-04-04 13:30:00|1182|1181.6|1176.2|1175.6|1183|1182.6|1175.6|1175|339211
1649079300000|2022-04-04 13:35:00|1176|1175.8|1176.6|1176.4|1179|1178.4|1174.6|1174.2|115881
1649079600000|2022-04-04 13:40:00|1176.4|1176.2|1179.8|1179.4|1180.4|1180|1176.4|1176|108232
1649079900000|2022-04-04 13:45:00|1180|1179.6|1183.4|1182.8|1183.6|1183.2|1178.4|1178.2|91800
1649080200000|2022-04-04 13:50:00|1183.6|1183|1183.8|1183.2|1186.2|1185.8|1183|1182.4|153386
1649080500000|2022-04-04 13:55:00|1184|1183.4|1187.8|1187.4|1188.6|1188.2|1183.4|1182.8|48931
1649080800000|2022-04-04 14:00:00|1188|1187.2|1187.4|1186.8|1188.2|1187.8|1185.8|1185.4|136744
1649081100000|2022-04-04 14:05:00|1187.6|1187|1187.2|1186.8|1189|1188.6|1186|1185.6|118945
1649081400000|2022-04-04 14:10:00|1187|1187|1188.6|1188.2|1189.4|1189|1186|1185.6|65480
1649081700000|2022-04-04 14:15:00|1188.4|1188|1190.6|1190.2|1190.6|1190.2|1186.6|1186.2|47273
1649082000000|2022-04-04 14:20:00|1190.8|1190.4|1194.6|1194.2|1194.8|1194.6|1189.8|1189.4|165278
1649082300000|2022-04-04 14:25:00|1194.8|1194.4|1192|1191.6|1195|1194.8|1191.4|1191|128765
1649082600000|2022-04-04 14:30:00|1192.2|1191.8|1191.8|1191.4|1193.6|1193|1190.4|1190|68096
1649082900000|2022-04-04 14:35:00|1191.6|1191.6|1190.6|1190.2|1192.4|1192|1190.4|1190|83406
1649083200000|2022-04-04 14:40:00|1190.4|1190|1187.8|1187.4|1190.6|1190.2|1187.4|1187|54987
1649083500000|2022-04-04 14:45:00|1187.6|1187.2|1190.2|1189.8|1190.2|1189.8|1186.8|1186.4|63830
1649083800000|2022-04-04 14:50:00|1190|1189.6|1189|1188.8|1191.2|1190.8|1189|1188.8|55465
1649084100000|2022-04-04 14:55:00|1189.2|1188.6|1187.2|1186.8|1190|1189.6|1186.8|1186.4|87678
1649084400000|2022-04-04 15:00:00|1187|1186.6|1188.6|1188.2|1188.8|1188.6|1186.6|1186.2|94496
1649084700000|2022-04-04 15:05:00|1188.8|1188.4|1186.4|1186|1189|1188.8|1186.2|1185.8|68408
1649085000000|2022-04-04 15:10:00|1186.2|1185.8|1185.4|1185|1187|1186.6|1184.8|1184.4|80703
1649085300000|2022-04-04 15:15:00|1185.2|1184.8|1185.8|1185.6|1186.8|1186.4|1184.4|1184|59299
1649085600000|2022-04-04 15:20:00|1185.6|1185.4|1184.6|1184.2|1185.6|1185.4|1184.2|1183.8|31798
1649085900000|2022-04-04 15:25:00|1184.8|1184.4|1183.6|1183|1185|1184.6|1183.2|1182.8|100169
1649142000000|2022-04-05 07:00:00|1181.8|1180|1177.8|1176.8|1184|1183.6|1175.8|1175|183696
1649142300000|2022-04-05 07:05:00|1178.2|1177|1181.8|1181|1182.6|1181.6|1176.8|1176|152958
1649142600000|2022-04-05 07:10:00|1182|1181.2|1188.6|1188|1188.8|1188|1181.6|1181.2|175672
1649142900000|2022-04-05 07:15:00|1188.4|1187.8|1194.6|1194.2|1194.8|1194.2|1187.4|1187|136296
1649143200000|2022-04-05 07:20:00|1195|1194.4|1192.2|1191.6|1195.6|1194.8|1191.6|1191|118892
1649143500000|2022-04-05 07:25:00|1192.4|1191.8|1194.8|1194.2|1198|1197.2|1190.8|1190.4|112086
1649143800000|2022-04-05 07:30:00|1194.6|1194|1191.2|1190.6|1194.8|1194.2|1190.6|1190|101513
1649144100000|2022-04-05 07:35:00|1191.4|1190.8|1191.8|1191.2|1194.6|1194.2|1190.8|1190.2|129626
1649144400000|2022-04-05 07:40:00|1191.6|1191.4|1190.4|1190|1193|1192.4|1189.4|1188.8|69303
1649144700000|2022-04-05 07:45:00|1190.2|1189.8|1191.8|1191.2|1192|1191.6|1187|1186.6|82607
1649145000000|2022-04-05 07:50:00|1191.6|1191|1190.6|1190.2|1191.6|1191|1187.8|1187.4|69198
1649145300000|2022-04-05 07:55:00|1190.4|1190|1189|1188.6|1191|1190.6|1188.4|1188|50874
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1186.4|1185.8|1190.6|1190.4|1186.2|1185.6|80617
1649145900000|2022-04-05 08:05:00|1186.2|1185.6|1188|1187.6|1189.2|1188.8|1186|1185.6|29630
1649146200000|2022-04-05 08:10:00|1188.2|1187.8|1187.2|1187|1188.6|1188.2|1186.8|1186.4|35616
1649146500000|2022-04-05 08:15:00|1187|1186.8|1185.6|1185.2|1190|1189.6|1185.6|1185|112780
1649146800000|2022-04-05 08:20:00|1185.4|1185|1185.4|1185|1186.6|1186.2|1184.8|1184.4|50050
1649147100000|2022-04-05 08:25:00|1185.2|1184.8|1183.2|1182.6|1185.6|1185.2|1182.8|1182.4|59404
1649147400000|2022-04-05 08:30:00|1183|1182.4|1180.2|1179.8|1183|1182.4|1180|1179.6|72710
1649147700000|2022-04-05 08:35:00|1180|1179.6|1182.4|1182|1183|1182.6|1180|1179.4|44264
1649148000000|2022-04-05 08:40:00|1182.6|1182.2|1183.4|1183.2|1184.2|1183.6|1182.4|1182|43973
1649148300000|2022-04-05 08:45:00|1183.6|1183|1180.6|1180.2|1183.6|1183|1180.4|1180|121416
1649148600000|2022-04-05 08:50:00|1180.4|1180|1181|1180.4|1181.2|1181|1179.8|1179.4|105542
1649148900000|2022-04-05 08:55:00|1180.8|1180.2|1180.8|1180.4|1182.2|1181.6|1179.6|1179.2|56616
1649149200000|2022-04-05 09:00:00|1181|1180.6|1181.2|1180.8|1182.8|1182.6|1179.8|1179.2|40403
1649149500000|2022-04-05 09:05:00|1181|1180.6|1180.8|1180.6|1181.6|1181.2|1180.6|1180.2|31526
1649149800000|2022-04-05 09:10:00|1181|1180.8|1183.2|1182.6|1183.2|1182.8|1181|1180.8|12702
1649150100000|2022-04-05 09:15:00|1183|1182.8|1182.6|1182.4|1184.4|1184|1180.6|1180|49166
1649150400000|2022-04-05 09:20:00|1182.8|1182.2|1180.6|1180.4|1184|1183.6|1180.4|1179.8|36528
1649150700000|2022-04-05 09:25:00|1180.8|1180.6|1178.6|1178.2|1181.2|1180.8|1178|1177.4|172902
1649151000000|2022-04-05 09:30:00|1178.4|1178|1175.4|1175|1179.2|1178.8|1175.4|1175|113558
1649151300000|2022-04-05 09:35:00|1175.2|1174.8|1173.8|1173.4|1176.4|1176|1173.8|1173.2|83289
1649151600000|2022-04-05 09:40:00|1173.6|1173.2|1171.8|1171.6|1173.8|1173.4|1171.8|1171.4|121569
1649151900000|2022-04-05 09:45:00|1171.6|1171.4|1170.8|1170.4|1172.4|1171.8|1170|1169.6|73110
1649152200000|2022-04-05 09:50:00|1171|1170.6|1174.4|1173.8|1175.4|1175|1170.8|1170.4|110790
1649152500000|2022-04-05 09:55:00|1174.2|1173.6|1171.4|1171|1174.2|1173.8|1170.8|1170.4|79261
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1174.4|1174|1175.4|1175|1170.6|1170.2|64513
1649153100000|2022-04-05 10:05:00|1174.2|1173.8|1168.4|1168|1175.4|1175|1167.4|1167|117212
1649153400000|2022-04-05 10:10:00|1168.6|1167.8|1169.6|1169.2|1170.4|1169.8|1167.8|1167.4|125332
1649153700000|2022-04-05 10:15:00|1169.8|1169.4|1171.6|1171.2|1172.2|1171.8|1168.8|1168.2|88504
1649154000000|2022-04-05 10:20:00|1171.8|1171.4|1171.8|1171.4|1172|1171.8|1168.4|1168.2|92104
1649154300000|2022-04-05 10:25:00|1172|1171.6|1173.6|1173.2|1174.8|1174.2|1171.4|1171|82195
1649154600000|2022-04-05 10:30:00|1173.8|1173.4|1174|1173.6|1175.8|1175.4|1172.2|1171.8|38054
1649154900000|2022-04-05 10:35:00|1173.8|1173.4|1174.8|1174.2|1176|1175.6|1173|1172.6|38831
1649155200000|2022-04-05 10:40:00|1174.6|1174|1177.2|1176.6|1177.4|1177|1174.2|1173.6|50614
1649155500000|2022-04-05 10:45:00|1177|1176.4|1177.2|1176.8|1178|1177.6|1176.8|1176.4|25762
1649155800000|2022-04-05 10:50:00|1177.4|1177|1178.4|1178|1178.6|1178.2|1177|1176.6|35841
1649156100000|2022-04-05 10:55:00|1178.2|1177.8|1176.2|1175.8|1178.6|1178|1175.8|1175.6|95431
1649156400000|2022-04-05 11:00:00|1176|1175.4|1177.4|1177|1179.4|1179.2|1175.8|1175.4|126927
1649156700000|2022-04-05 11:05:00|1177.2|1176.8|1176|1175.4|1178.6|1178.2|1175.6|1175.4|48652
1649157000000|2022-04-05 11:10:00|1175.8|1175.6|1176.4|1176|1177.2|1177|1175.6|1175.4|66245
1649157300000|2022-04-05 11:15:00|1176.6|1176.2|1179|1178.6|1179.4|1178.8|1176.4|1176|83281
1649157600000|2022-04-05 11:20:00|1178.8|1178.4|1179.2|1178.8|1179.6|1179.4|1178.2|1177.8|79715
1649157900000|2022-04-05 11:25:00|1179.4|1179|1181.4|1180.8|1181.6|1181.2|1179.2|1178.8|68313
1649158200000|2022-04-05 11:30:00|1181.6|1181|1181.8|1181.2|1182.8|1182.4|1181.4|1180.8|16350
1649158500000|2022-04-05 11:35:00|1181.6|1181|1184.2|1183.8|1184.4|1184|1181.2|1181|145873
1649158800000|2022-04-05 11:40:00|1184.4|1184|1186.4|1186|1186.4|1186|1183.8|1183.6|52271
1649159100000|2022-04-05 11:45:00|1186.2|1185.8|1186|1185.6|1186.6|1186.2|1184.2|1183.8|57158
1649159400000|2022-04-05 11:50:00|1185.8|1185.4|1185.4|1185|1187.8|1187.6|1185.4|1184.8|120087
1649159700000|2022-04-05 11:55:00|1185.2|1184.8|1184.2|1183.8|1185.6|1185.2|1184.2|1183.8|14155
1649160000000|2022-04-05 12:00:00|1184|1183.6|1184|1183.6|1185.4|1185|1183.8|1183.4|8526
1649160300000|2022-04-05 12:05:00|1183.8|1183.4|1184.4|1184|1185|1184.8|1183.6|1183.4|26716
1649160600000|2022-04-05 12:10:00|1184.2|1183.8|1183.4|1183|1184.6|1184.2|1183.2|1182.8|8753
1649160900000|2022-04-05 12:15:00|1183.2|1182.8|1185.6|1185.2|1186.2|1185.6|1182.6|1182.2|49207
1649161200000|2022-04-05 12:20:00|1185.4|1185|1183.8|1183.4|1185.8|1185.2|1182.2|1182|90700
1649161500000|2022-04-05 12:25:00|1184|1183.6|1184.6|1184|1185.8|1185.4|1183.4|1183|34156
1649161800000|2022-04-05 12:30:00|1184.8|1184.2|1185|1184.6|1185.8|1185.2|1184.2|1183.8|44331
1649162100000|2022-04-05 12:35:00|1185.2|1184.4|1185|1184.6|1185.6|1185.2|1184.6|1184|10435
1649162400000|2022-04-05 12:40:00|1184.8|1184.4|1184.6|1184|1185.6|1185.2|1182.2|1182|155679
1649162700000|2022-04-05 12:45:00|1184.8|1184.2|1184.2|1183.8|1186.4|1186|1183.8|1183.4|62165
1649163000000|2022-04-05 12:50:00|1184.4|1184|1185|1184.6|1185.6|1185.2|1184.4|1184|27853
1649163300000|2022-04-05 12:55:00|1184.8|1184.4|1185|1184.6|1187.2|1186.8|1183.6|1183.2|63414
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1186.6|1186|1188|1187.8|1185|1184.6|127608
1649163900000|2022-04-05 13:05:00|1186.4|1185.8|1185.4|1185|1186.4|1186|1184.4|1184|82638
1649164200000|2022-04-05 13:10:00|1185.2|1184.8|1184.4|1184.2|1185.4|1185|1183.8|1183.6|75402
1649164500000|2022-04-05 13:15:00|1184.6|1184.4|1182.8|1182.4|1185.4|1185.2|1182.4|1181.8|81293
1649164800000|2022-04-05 13:20:00|1182.6|1182.2|1181.2|1180.8|1182.6|1182.2|1180.2|1179.8|106461
1649165100000|2022-04-05 13:25:00|1181|1181|1182.4|1182|1182.8|1182.4|1181|1181|54667
1649165400000|2022-04-05 13:30:00|1182.6|1182.2|1182.6|1182.2|1183.6|1183.2|1179.6|1179.4|245133
1649165700000|2022-04-05 13:35:00|1182.8|1182.4|1182.2|1182|1183|1182.8|1179.4|1179|59360
1649166000000|2022-04-05 13:40:00|1182.4|1182.2|1181.2|1181|1183.6|1183.2|1181|1180.8|45415
1649166300000|2022-04-05 13:45:00|1181|1180.8|1184|1183.6|1185.2|1184.8|1180.4|1180|95617
1649166600000|2022-04-05 13:50:00|1183.8|1183.4|1182.8|1182.6|1184|1183.6|1179.8|1179.4|100467
1649166900000|2022-04-05 13:55:00|1183|1182.8|1182.4|1182.2|1183.6|1183.2|1180.6|1180.4|125899
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1181.6|1181.2|1183.8|1183.4|1180.8|1180.6|146688
1649167500000|2022-04-05 14:05:00|1181.4|1181|1179|1178.8|1181.8|1181.6|1178|1177.6|175045
1649167800000|2022-04-05 14:10:00|1178.8|1178.6|1180.4|1180.2|1181.8|1181.4|1178.8|1178.4|97962
1649168100000|2022-04-05 14:15:00|1180.2|1180|1177.8|1177.4|1180.2|1180|1177|1176.8|65989
1649168400000|2022-04-05 14:20:00|1177.6|1177.2|1176|1175.6|1178.2|1177.8|1175.2|1175|100548
1649168700000|2022-04-05 14:25:00|1176.2|1175.8|1176.4|1176|1178|1177.6|1175.2|1174.6|64163
1649169000000|2022-04-05 14:30:00|1176.2|1175.8|1175.4|1175|1180.6|1180.2|1175|1174.8|241147
1649169300000|2022-04-05 14:35:00|1175.2|1174.8|1175.4|1175|1177.2|1176.8|1175|1174.6|127355
1649169600000|2022-04-05 14:40:00|1175.6|1175.2|1177.8|1177.4|1178|1177.8|1174.8|1174.4|117581
1649169900000|2022-04-05 14:45:00|1178|1177.6|1181.4|1181.2|1182|1181.8|1177.2|1177|207012
1649170200000|2022-04-05 14:50:00|1181.2|1181|1181.6|1181.2|1182.6|1182.2|1179.8|1179.6|84380
1649170500000|2022-04-05 14:55:00|1181.4|1181|1179.2|1178.8|1181.4|1181|1178.8|1178.6|56796
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178|1177.6|1180.4|1180.2|1177|1176.6|112326
1649171100000|2022-04-05 15:05:00|1178.2|1177.8|1177.8|1177.4|1179|1178.6|1176.4|1176|50764
1649171400000|2022-04-05 15:10:00|1177.6|1177.6|1176.2|1176|1178.6|1178.2|1176.2|1176|77400
1649171700000|2022-04-05 15:15:00|1176.4|1176.2|1175.8|1175.6|1177|1176.6|1175.4|1175.2|113748
1649172000000|2022-04-05 15:20:00|1176|1175.8|1176.4|1176.2|1177.6|1177.4|1176|1175.6|76533
1649172300000|2022-04-05 15:25:00|1176.2|1176|1178.6|1178.2|1179|1178.8|1176|1175.8|114386
1649228400000|2022-04-06 07:00:00|1175|1174.2|1173.4|1172.8|1179.4|1178.8|1172.4|1172|238156
1649228700000|2022-04-06 07:05:00|1173.6|1173|1187.6|1187|1188|1187.4|1171.4|1170.8|184078
1649229000000|2022-04-06 07:10:00|1187.8|1187.2|1188|1187.4|1193.4|1193|1185.2|1184.4|374288
1649229300000|2022-04-06 07:15:00|1188.2|1187.6|1181.4|1180.8|1189|1188.2|1180.2|1179.4|161317
1649229600000|2022-04-06 07:20:00|1181.2|1180.6|1177.6|1176.8|1181.2|1180.6|1175.8|1175.2|97132
1649229900000|2022-04-06 07:25:00|1177.4|1177|1176.2|1175.8|1180.4|1180|1175|1174.6|80589
1649230200000|2022-04-06 07:30:00|1175.8|1175.6|1169.6|1169|1177.2|1176.6|1169.4|1169|126378
1649230500000|2022-04-06 07:35:00|1169.4|1169.2|1168.8|1168.2|1172|1171.4|1168.2|1167.6|175235
1649230800000|2022-04-06 07:40:00|1168.6|1168.4|1168|1167.4|1171.2|1171|1166.2|1166|153352
1649231100000|2022-04-06 07:45:00|1167.8|1167.2|1168|1167.4|1169.4|1168.8|1165.8|1165.6|137811
1649231400000|2022-04-06 07:50:00|1167.8|1167.2|1166.4|1166|1169|1168.4|1165.8|1165.6|73410
1649231700000|2022-04-06 07:55:00|1166.2|1165.8|1163.4|1163|1166.6|1166.4|1161.6|1161.2|204359
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1166.8|1166.4|1168.2|1167.8|1162.8|1162.2|103488
1649232300000|2022-04-06 08:05:00|1166.6|1166.2|1165.2|1164.8|1169|1168.4|1164.4|1164|152100
1649232600000|2022-04-06 08:10:00|1165|1164.6|1166.2|1165.8|1167.2|1166.6|1162.2|1161.8|120937
1649232900000|2022-04-06 08:15:00|1166.4|1165.6|1160.8|1160.2|1166.8|1166.4|1159.8|1159.4|172772
1649233200000|2022-04-06 08:20:00|1160.6|1160|1159.2|1158.8|1162.8|1162.2|1158.2|1158|100485
1649233500000|2022-04-06 08:25:00|1159|1158.6|1161.2|1160.6|1164.4|1163.8|1158|1157.8|154950
1649233800000|2022-04-06 08:30:00|1161|1160.4|1155.6|1155.2|1162|1161.6|1155.4|1155|218681
1649234100000|2022-04-06 08:35:00|1155.4|1155|1155|1154.4|1158.2|1157.8|1153.4|1153.2|131848
1649234400000|2022-04-06 08:40:00|1154.8|1154.2|1153.8|1153.4|1155.2|1154.8|1151.6|1151|166624
1649234700000|2022-04-06 08:45:00|1153.6|1153.2|1156.8|1156.2|1159.4|1159|1152.6|1152.4|72020
1649235000000|2022-04-06 08:50:00|1156.6|1156|1157|1156.4|1159.8|1159.2|1156|1155.6|66147
1649235300000|2022-04-06 08:55:00|1156.8|1156.2|1158.8|1158.2|1159.6|1159.4|1155|1154.6|72598
1649235600000|2022-04-06 09:00:00|1159|1158.4|1156.4|1156|1160.6|1160.4|1156.2|1155.8|121698
1649235900000|2022-04-06 09:05:00|1156.6|1156.2|1157.8|1157.2|1158.2|1157.8|1155.8|1155.4|97417
1649236200000|2022-04-06 09:10:00|1158|1157.4|1154.6|1154.2|1158.4|1158|1153.8|1153.4|32595
1649236500000|2022-04-06 09:15:00|1154.4|1154|1154.8|1154.6|1157|1156.4|1153.4|1153|61364
1649236800000|2022-04-06 09:20:00|1154.6|1154.4|1156|1155.6|1156.2|1155.8|1153|1152.6|71237
1649237100000|2022-04-06 09:25:00|1156.2|1155.8|1153.8|1153.4|1156.8|1156.4|1153.8|1153.2|57305
1649237400000|2022-04-06 09:30:00|1153.6|1153.2|1155.4|1155|1155.6|1155.2|1153.6|1153|90392
1649237700000|2022-04-06 09:35:00|1155.2|1154.8|1154.6|1154.4|1156|1155.6|1153.8|1153.2|102485
1649238000000|2022-04-06 09:40:00|1154.8|1154.6|1155.4|1155|1157|1156.6|1154.6|1154|64170
1649238300000|2022-04-06 09:45:00|1155.2|1154.8|1156.4|1156|1157|1156.6|1155|1154.8|40527
1649238600000|2022-04-06 09:50:00|1156.2|1155.8|1157|1156.6|1158.2|1157.8|1155.6|1155.2|34064
1649238900000|2022-04-06 09:55:00|1157.2|1156.8|1158.6|1158.2|1160|1159.6|1156.6|1156.2|82261
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1159.4|1159|1159.8|1159.4|1158.2|1158|86937
1649239500000|2022-04-06 10:05:00|1159.2|1159.2|1157.8|1157.4|1160|1159.6|1157.8|1157.4|84250
1649239800000|2022-04-06 10:10:00|1158|1157.6|1153.2|1152.8|1158.6|1158.2|1152.6|1152|264483
1649240100000|2022-04-06 10:15:00|1153.4|1153|1151.6|1151.2|1154.2|1153.8|1151|1150.8|53404
1649240400000|2022-04-06 10:20:00|1151.8|1151.4|1153.8|1153.4|1154.2|1153.6|1150.8|1150.4|77045
1649240700000|2022-04-06 10:25:00|1153.6|1153.2|1154.4|1153.8|1155.4|1154.8|1153.2|1153|86554
1649241000000|2022-04-06 10:30:00|1154.2|1154|1153.6|1153.4|1154.4|1154|1151.4|1151|46996
1649241300000|2022-04-06 10:35:00|1153.8|1153.6|1152.4|1152|1154.8|1154.4|1151.8|1151.4|48119
1649241600000|2022-04-06 10:40:00|1152.2|1151.8|1153.4|1153|1154|1153.6|1152|1151.6|54399
1649241900000|2022-04-06 10:45:00|1153.2|1152.8|1151.2|1150.8|1153.2|1152.8|1151|1150.4|131930
1649242200000|2022-04-06 10:50:00|1151.4|1151|1151.8|1151.6|1152.2|1151.8|1150.4|1150.2|62398
1649242500000|2022-04-06 10:55:00|1151.6|1151.4|1150.8|1150.4|1151.8|1151.6|1150.2|1150|55630
1649242800000|2022-04-06 11:00:00|1151.2|1150.6|1147.4|1147|1151.4|1150.8|1147.2|1147|155394
1649243100000|2022-04-06 11:05:00|1147.2|1146.8|1143.8|1143.4|1147.4|1147|1143.2|1143|164616
1649243400000|2022-04-06 11:10:00|1143.6|1143.2|1144.8|1144.6|1145.8|1145.4|1143.6|1143.2|41861
1649243700000|2022-04-06 11:15:00|1145|1144.8|1143.8|1143.4|1145.2|1144.8|1143.2|1143|74013
1649244000000|2022-04-06 11:20:00|1143.6|1143.2|1142.2|1141.8|1145|1144.4|1142.2|1141.8|48607
1649244300000|2022-04-06 11:25:00|1142.4|1142|1144.4|1143.8|1144.8|1144.6|1142.4|1141.8|61373
1649244600000|2022-04-06 11:30:00|1144.2|1144|1143.2|1142.8|1144.8|1144.2|1142.6|1142.2|30372
1649244900000|2022-04-06 11:35:00|1143.4|1143|1142.2|1141.6|1144|1143.6|1141.4|1141|64169
1649245200000|2022-04-06 11:40:00|1142|1141.4|1141|1140.8|1142.6|1142.2|1140.8|1140.6|50656
1649245500000|2022-04-06 11:45:00|1140.8|1140.6|1141|1140.6|1142.2|1141.6|1140.2|1140|52597
1649245800000|2022-04-06 11:50:00|1140.8|1140.4|1138.8|1138.4|1141.4|1141|1138.6|1138.4|98691
1649246100000|2022-04-06 11:55:00|1138.6|1138.2|1138.2|1137.8|1139.6|1139|1137.4|1137|109583
1649246400000|2022-04-06 12:00:00|1138.4|1138|1137.6|1137.2|1139.6|1139.2|1137.4|1137|143824
1649246700000|2022-04-06 12:05:00|1137.4|1137.4|1135.8|1135.4|1139.2|1138.8|1134.6|1134|131984
1649247000000|2022-04-06 12:10:00|1135.6|1135.2|1136|1135.8|1136.8|1136.4|1133.4|1133|208861
1649247300000|2022-04-06 12:15:00|1135.8|1135.6|1134.2|1134|1136|1135.8|1133.4|1133|112299
1649247600000|2022-04-06 12:20:00|1134.4|1133.8|1136.4|1136|1137|1136.4|1133.6|1133.4|209688
1649247900000|2022-04-06 12:25:00|1136.2|1135.8|1135.2|1134.6|1138.4|1138|1135|1134.6|117272
1649248200000|2022-04-06 12:30:00|1135.4|1135|1136.2|1135.8|1136.4|1136|1134.4|1134|65997
1649248500000|2022-04-06 12:35:00|1136.4|1136|1135.8|1135.4|1136.6|1136.2|1134.8|1134.4|45946
1649248800000|2022-04-06 12:40:00|1135.6|1135.2|1133.2|1132.6|1136.2|1135.8|1131.6|1131.2|206812
1649249100000|2022-04-06 12:45:00|1133|1132.8|1131|1130.6|1134|1133.8|1129.8|1129.4|226887
1649249400000|2022-04-06 12:50:00|1131.2|1130.8|1130.4|1129.8|1133.6|1133|1130.2|1129.6|92338
1649249700000|2022-04-06 12:55:00|1130.2|1129.6|1133.8|1133.6|1134.6|1134|1129.6|1129.4|56591
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1136.2|1135.8|1136.4|1136|1132.8|1132.4|84002
1649250300000|2022-04-06 13:05:00|1136|1135.6|1134.8|1134.4|1137.8|1137.6|1134.8|1134.2|41361
1649250600000|2022-04-06 13:10:00|1135|1134.6|1131|1130.4|1136|1135.4|1127.2|1127|208043
1649250900000|2022-04-06 13:15:00|1130.8|1130.2|1131.2|1130.8|1134.2|1133.8|1130.6|1130.2|87489
1649251200000|2022-04-06 13:20:00|1131.4|1131|1134.6|1134.2|1135.4|1135|1130.8|1130.4|89408
1649251500000|2022-04-06 13:25:00|1134.4|1134|1132.8|1132.4|1134.8|1134.4|1131.2|1131|60310
1649251800000|2022-04-06 13:30:00|1133|1132.6|1133|1132.4|1142.2|1141.4|1131|1130.4|328576
1649252100000|2022-04-06 13:35:00|1133.2|1132.6|1133.8|1133.6|1135.6|1135.2|1130.4|1130.2|138886
1649252400000|2022-04-06 13:40:00|1134|1133.4|1132.2|1131.6|1136.4|1136|1131.6|1131.2|99929
1649252700000|2022-04-06 13:45:00|1132|1131.8|1130|1129.4|1134.4|1134|1129.8|1129.4|103681
1649253000000|2022-04-06 13:50:00|1129.8|1129.2|1133|1132.8|1133.6|1133.2|1129.2|1129|54504
1649253300000|2022-04-06 13:55:00|1132.8|1132.6|1127|1126.6|1134.2|1133.6|1126.4|1126|131564
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1125|1124.6|1131.6|1131|1124.8|1124.2|272090
1649253900000|2022-04-06 14:05:00|1124.8|1124.4|1127.2|1126.8|1128|1127.6|1124.6|1124.2|80713
1649254200000|2022-04-06 14:10:00|1127|1126.6|1129.8|1129.4|1130.4|1130.2|1126|1125.6|157969
1649254500000|2022-04-06 14:15:00|1129.6|1129.2|1133.2|1132.8|1133.6|1133.4|1129.2|1128.8|220148
1649254800000|2022-04-06 14:20:00|1133.4|1133|1137.2|1136.8|1138.4|1138|1133|1132.4|181295
1649255100000|2022-04-06 14:25:00|1137|1137|1133.4|1133|1137.6|1137.2|1133.4|1133|86891
1649255400000|2022-04-06 14:30:00|1133.2|1132.8|1137.2|1136.6|1138.4|1137.8|1133|1132.6|79560
1649255700000|2022-04-06 14:35:00|1137.4|1136.8|1139.2|1138.8|1139.8|1139.4|1136.6|1136.2|126348
1649256000000|2022-04-06 14:40:00|1139|1138.6|1139.4|1139|1139.8|1139.6|1136.8|1136.4|116139
1649256300000|2022-04-06 14:45:00|1139.2|1138.8|1139.6|1139.2|1140.2|1139.8|1137.6|1137.2|96477
1649256600000|2022-04-06 14:50:00|1139.4|1139|1137.6|1137.2|1139.6|1139.4|1136.2|1135.6|115249
1649256900000|2022-04-06 14:55:00|1137.8|1137.4|1139.2|1138.8|1139.6|1139.2|1136.4|1136|132388
1649257200000|2022-04-06 15:00:00|1139|1138.6|1139|1138.8|1142|1141.6|1138.4|1138|253433
1649257500000|2022-04-06 15:05:00|1139.2|1138.6|1140|1139.6|1141|1140.6|1138.6|1138|93136
1649257800000|2022-04-06 15:10:00|1139.8|1139.4|1140.2|1139.8|1142|1141.6|1139|1138.6|151396
1649258100000|2022-04-06 15:15:00|1140.4|1140|1139.2|1139|1141.2|1140.8|1138.8|1138.6|80758
1649258400000|2022-04-06 15:20:00|1139.4|1138.8|1141.2|1140.8|1141.8|1141.4|1139.2|1138.8|124319
1649258700000|2022-04-06 15:25:00|1141|1141|1139.6|1139.2|1141.2|1141|1138.4|1138.2|249821
1649314800000|2022-04-07 07:00:00|1145|1144.2|1147.2|1146.2|1147.4|1146.4|1140.4|1139.6|138006
1649315100000|2022-04-07 07:05:00|1147.4|1146.4|1148.4|1147.6|1148.8|1148.2|1142.2|1141.4|79525
1649315400000|2022-04-07 07:10:00|1148.6|1147.8|1151.6|1150.8|1153.2|1152.4|1147|1146.2|65836
1649315700000|2022-04-07 07:15:00|1151.4|1150.6|1145.8|1145.2|1151.4|1150.8|1145|1144.4|84053
1649316000000|2022-04-07 07:20:00|1145.6|1145|1147.4|1146.8|1149.4|1148.8|1144.2|1143.6|77514
1649316300000|2022-04-07 07:25:00|1147.6|1147|1146.6|1146|1149.4|1148.8|1146|1145.4|49920
1649316600000|2022-04-07 07:30:00|1146.4|1145.8|1142.8|1142.4|1146.4|1145.8|1138.8|1138.2|113610
1649316900000|2022-04-07 07:35:00|1143|1142.2|1142.2|1141.8|1146.6|1146|1141.8|1141.4|62785
1649317200000|2022-04-07 07:40:00|1142.4|1142|1141|1140.4|1143.8|1143.2|1140.8|1140.2|48096
1649317500000|2022-04-07 07:45:00|1141.2|1140.6|1146.2|1145.8|1147|1146.6|1141.2|1140.6|49643
1649317800000|2022-04-07 07:50:00|1146.4|1145.6|1144.2|1143.6|1146.4|1146|1143.8|1143.4|49983
1649318100000|2022-04-07 07:55:00|1144|1143.4|1141.6|1141|1144|1143.4|1138.8|1138.2|64815
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1140.2|1139.8|1142.2|1141.8|1139|1138.6|94979
1649318700000|2022-04-07 08:05:00|1140|1139.6|1144.4|1144|1144.6|1144.2|1139|1138.4|57696
1649319000000|2022-04-07 08:10:00|1144.6|1144.2|1142.8|1142.2|1145.4|1144.8|1141|1140.4|81512
1649319300000|2022-04-07 08:15:00|1143|1142.4|1143|1142.4|1144.4|1144|1140.8|1140.4|32013
1649319600000|2022-04-07 08:20:00|1142.8|1142.6|1144|1143.6|1145.6|1145.2|1142.6|1142.2|39512
1649319900000|2022-04-07 08:25:00|1143.8|1143.4|1145.6|1145|1147|1146.6|1142.8|1142.2|18447
1649320200000|2022-04-07 08:30:00|1145.4|1145.2|1146.2|1145.6|1146.8|1146.2|1144.8|1144.4|25483
1649320500000|2022-04-07 08:35:00|1146|1145.8|1146.4|1146|1147.8|1147.2|1145.4|1145|71657
1649320800000|2022-04-07 08:40:00|1146.6|1145.8|1149|1148.6|1150|1149.6|1145.8|1145.2|34883
1649321100000|2022-04-07 08:45:00|1149.2|1148.8|1150.2|1149.8|1151|1150.4|1148.2|1147.6|56779
1649321400000|2022-04-07 08:50:00|1150.4|1150|1152.2|1151.8|1152.4|1152|1149|1148.6|85935
1649321700000|2022-04-07 08:55:00|1152|1152|1153.6|1153.2|1154.6|1154.2|1151.8|1151.2|100651
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1152|1151.6|1154.2|1153.8|1151.8|1151.4|56207
1649322300000|2022-04-07 09:05:00|1151.8|1151.8|1153.2|1152.8|1153.8|1153.2|1151.8|1151.6|20398
1649322600000|2022-04-07 09:10:00|1153|1152.6|1151.6|1151|1153.2|1153|1150.6|1150.4|49435
1649322900000|2022-04-07 09:15:00|1151.4|1151.2|1151.2|1150.8|1153.4|1153|1150.8|1150.2|65115
1649323200000|2022-04-07 09:20:00|1151|1150.6|1152.4|1152|1152.6|1152.2|1149.8|1149.4|26776
1649323500000|2022-04-07 09:25:00|1152.2|1151.8|1153.6|1153|1153.8|1153.2|1150.2|1149.8|37161
1649323800000|2022-04-07 09:30:00|1153.4|1153.2|1151.8|1151.4|1153.6|1153.2|1151.2|1150.8|24993
1649324100000|2022-04-07 09:35:00|1152|1151.6|1152.6|1152.2|1153.8|1153.2|1151.4|1151|50120
1649324400000|2022-04-07 09:40:00|1152.8|1152.6|1153.8|1153.4|1155|1154.6|1152.8|1152.4|85405
1649324700000|2022-04-07 09:45:00|1154|1153.2|1152.4|1152|1154|1153.6|1151.8|1151.4|44037
1649325000000|2022-04-07 09:50:00|1152.6|1152.2|1156|1155.6|1157.4|1157|1152.2|1151.8|82648
1649325300000|2022-04-07 09:55:00|1155.8|1155.4|1156|1155.6|1157.8|1157.4|1155.2|1154.8|79629
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1156.4|1156|1157.8|1157.6|1155.8|1155.4|55609
1649325900000|2022-04-07 10:05:00|1156.2|1155.8|1157.2|1156.8|1157.8|1157.4|1155.8|1155.4|31587
1649326200000|2022-04-07 10:10:00|1157|1156.6|1157.2|1156.8|1158.2|1157.8|1156.8|1156.4|34781
1649326500000|2022-04-07 10:15:00|1157|1156.6|1155.4|1155|1157.4|1157.2|1155|1154.8|29767
1649326800000|2022-04-07 10:20:00|1155.2|1154.8|1155.6|1155.2|1156.2|1155.8|1154.8|1154.4|27004
1649327100000|2022-04-07 10:25:00|1155.4|1155|1156|1155.6|1156.4|1156|1154.2|1153.8|13837
1649327400000|2022-04-07 10:30:00|1156.2|1155.4|1155.8|1155.4|1156.8|1156.4|1154.4|1154|75847
1649327700000|2022-04-07 10:35:00|1156|1155.6|1156.2|1156|1157.4|1157.2|1155.4|1155.2|36861
1649328000000|2022-04-07 10:40:00|1156|1155.8|1156.6|1156|1157.4|1157|1155.8|1155.4|21634
1649328300000|2022-04-07 10:45:00|1156.4|1156.2|1158.2|1157.8|1158.6|1158.2|1156.4|1156|19513
1649328600000|2022-04-07 10:50:00|1158|1158|1157.6|1157.2|1159.2|1158.8|1157.4|1157|19421
1649328900000|2022-04-07 10:55:00|1157.4|1157|1157|1156.6|1157.8|1157.6|1157|1156.6|21643
1649329200000|2022-04-07 11:00:00|1157.2|1157|1156.8|1156.4|1159.2|1158.8|1156|1155.8|82224
1649329500000|2022-04-07 11:05:00|1157|1156.6|1160.4|1159.8|1174.8|1174.2|1154.2|1153.2|507076
1649329800000|2022-04-07 11:10:00|1160.2|1159.6|1161.2|1160.6|1164.4|1163.8|1158.2|1157.8|116545
1649330100000|2022-04-07 11:15:00|1161|1160.4|1159.2|1158.6|1161.4|1160.8|1158.8|1158.4|32140
1649330400000|2022-04-07 11:20:00|1159.4|1158.8|1158.6|1158|1159.8|1159.6|1158.2|1157.8|30260
1649330700000|2022-04-07 11:25:00|1158.4|1158.2|1159|1158.6|1159.6|1159.2|1158|1157.6|165519
1649331000000|2022-04-07 11:30:00|1159.2|1158.8|1161|1160.4|1161.8|1161.2|1159|1158.8|137751
1649331300000|2022-04-07 11:35:00|1160.6|1160.6|1163.4|1162.8|1164|1163.8|1160.4|1160|116514
1649331600000|2022-04-07 11:40:00|1163.6|1163|1165.4|1165.2|1166.2|1165.8|1162.8|1162.4|54474
1649331900000|2022-04-07 11:45:00|1165.6|1165|1163.8|1163.6|1166.2|1165.8|1162.4|1162.2|89758
1649332200000|2022-04-07 11:50:00|1164|1163.8|1164.2|1163.8|1164.6|1164.4|1163|1162.4|13775
1649332500000|2022-04-07 11:55:00|1164.4|1164.2|1162.8|1162.4|1164.4|1164.2|1162.2|1161.8|41773
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1161.4|1161|1164|1163.6|1161.2|1160.8|31510
1649333100000|2022-04-07 12:05:00|1161.6|1161.2|1163.4|1162.8|1163.4|1162.8|1160.6|1160.2|81062
1649333400000|2022-04-07 12:10:00|1163.2|1163|1163|1162.6|1163.8|1163.4|1162.4|1162|71483
1649333700000|2022-04-07 12:15:00|1162.8|1162.4|1165.4|1165|1165.8|1165.4|1161.6|1161.2|62020
1649334000000|2022-04-07 12:20:00|1165.6|1165.2|1166|1165.6|1166.8|1166.6|1164.8|1164.4|26093
1649334300000|2022-04-07 12:25:00|1165.8|1165.4|1167.2|1166.8|1167.6|1167.2|1165.2|1164.8|27339
1649334600000|2022-04-07 12:30:00|1167|1166.4|1167.8|1167.6|1167.8|1167.6|1165.6|1165.4|47004
1649334900000|2022-04-07 12:35:00|1168|1167.8|1167.4|1166.8|1168.4|1168|1166.8|1166.4|51432
1649335200000|2022-04-07 12:40:00|1167.2|1167|1167|1166.6|1168.6|1168.2|1166.8|1166.2|33517
1649335500000|2022-04-07 12:45:00|1167.2|1166.8|1165.6|1165.2|1168|1167.8|1165.6|1165|64781
1649335800000|2022-04-07 12:50:00|1165.8|1165.4|1162|1161.4|1166.2|1166|1158.4|1158.2|98003
1649336100000|2022-04-07 12:55:00|1161.8|1161.2|1162.4|1162|1162.8|1162.4|1160|1159.6|129461
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1162|1161.6|1163.4|1163|1161.4|1161|79218
1649336700000|2022-04-07 13:05:00|1162.2|1161.4|1160.6|1160.4|1162.4|1162|1160.4|1160|36719
1649337000000|2022-04-07 13:10:00|1160.8|1160.6|1160|1159.6|1161.6|1161.2|1159.8|1159.4|23507
1649337300000|2022-04-07 13:15:00|1159.8|1159.8|1163.2|1163|1163.4|1163|1159|1158.8|59574
1649337600000|2022-04-07 13:20:00|1163|1162.8|1163.2|1162.8|1163.4|1163|1161.4|1160.8|63361
1649337900000|2022-04-07 13:25:00|1163.4|1163|1164.6|1164|1165.2|1164.8|1163.2|1162.8|46305
1649338200000|2022-04-07 13:30:00|1164.8|1164.2|1168.2|1167.8|1168.4|1168|1161.6|1161.2|384680
1649338500000|2022-04-07 13:35:00|1168.4|1168|1166.2|1165.8|1169.6|1169.2|1165|1164.6|154106
1649338800000|2022-04-07 13:40:00|1166|1166|1163.8|1163.2|1168|1167.4|1163.4|1163|102044
1649339100000|2022-04-07 13:45:00|1163.6|1163.4|1161.8|1161.2|1167.6|1167.2|1161.2|1160.8|107782
1649339400000|2022-04-07 13:50:00|1161.6|1161|1164.2|1163.8|1165.6|1165.2|1161.4|1161|182041
1649339700000|2022-04-07 13:55:00|1164.4|1164|1161.8|1161.4|1165.2|1164.8|1161.2|1160.8|182245
1649340000000|2022-04-07 14:00:00|1162|1161.6|1156.4|1156|1162.4|1162.2|1156.4|1155.8|300006
1649340300000|2022-04-07 14:05:00|1156.6|1155.8|1151.4|1151|1157.2|1156.8|1150.4|1150|194909
1649340600000|2022-04-07 14:10:00|1151.6|1150.8|1152.6|1152.2|1153.8|1153.4|1149.8|1149.2|114307
1649340900000|2022-04-07 14:15:00|1152.4|1152|1148.6|1148.4|1152.4|1152|1148.2|1147.8|107027
1649341200000|2022-04-07 14:20:00|1148.8|1148.2|1148|1147.6|1149.8|1149.4|1146.6|1146.4|62894
1649341500000|2022-04-07 14:25:00|1148.2|1147.4|1150.2|1149.8|1151.4|1151|1146.6|1146.4|154156
1649341800000|2022-04-07 14:30:00|1150|1149.4|1152.6|1152|1157|1156.4|1149.4|1149.2|275990
1649342100000|2022-04-07 14:35:00|1152.4|1151.8|1148.6|1148.2|1154.4|1154|1147.8|1147.6|65762
1649342400000|2022-04-07 14:40:00|1148.4|1148|1148.2|1147.8|1149|1148.8|1146.6|1146|150079
1649342700000|2022-04-07 14:45:00|1148.4|1147.6|1144.8|1144.4|1148.6|1148.2|1144|1143.8|104192
1649343000000|2022-04-07 14:50:00|1145|1144.6|1144.2|1143.8|1147.4|1147|1143.4|1143|90770
1649343300000|2022-04-07 14:55:00|1144|1143.6|1145.2|1144.8|1145.8|1145.4|1143.8|1143.6|42469
1649343600000|2022-04-07 15:00:00|1145|1144.6|1147.6|1147.2|1148.6|1148.4|1145|1144.6|151990
1649343900000|2022-04-07 15:05:00|1147.4|1147|1144.6|1144.2|1147.6|1147.2|1144.4|1144.2|53915
1649344200000|2022-04-07 15:10:00|1144.4|1144|1143.8|1143.4|1144.8|1144.4|1142.2|1141.8|86543
1649344500000|2022-04-07 15:15:00|1144|1143.6|1142|1141.6|1144|1143.8|1141.6|1141.2|89291
1649344800000|2022-04-07 15:20:00|1141.8|1141.4|1142.2|1142|1144|1143.8|1141.4|1141|155731
1649345100000|2022-04-07 15:25:00|1142.4|1141.8|1139.8|1139.4|1142.4|1141.8|1138.6|1138.2|212377
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1164.4|1163.6|1168|1167.6|1163.4|1162.8|174008
1649401500000|2022-04-08 07:05:00|1164.6|1163.8|1168.2|1167.6|1169.8|1169|1162.4|1162|154805
1649401800000|2022-04-08 07:10:00|1168.4|1167.8|1171.8|1171.2|1173.6|1172.8|1165|1164.4|253653
1649402100000|2022-04-08 07:15:00|1171.6|1171|1171.2|1170.8|1172|1171.6|1165.6|1165|114741
1649402400000|2022-04-08 07:20:00|1171.4|1171|1178.4|1177.8|1180|1179.6|1170.4|1169.8|264571
1649402700000|2022-04-08 07:25:00|1178.8|1178|1178.2|1177.8|1181.4|1181|1177.4|1176.8|361174
1649403000000|2022-04-08 07:30:00|1178.4|1178|1179.6|1179|1180|1179.8|1175|1174.6|150551
1649403300000|2022-04-08 07:35:00|1179.4|1179.2|1185|1184.6|1185|1184.6|1179.4|1179|196408
1649403600000|2022-04-08 07:40:00|1185.2|1184.8|1184.4|1183.8|1186.8|1186.4|1183|1182.4|155781
1649403900000|2022-04-08 07:45:00|1184.2|1183.6|1183.4|1183|1184.4|1184|1181|1180.4|130636
1649404200000|2022-04-08 07:50:00|1183.6|1183.2|1184.2|1183.8|1186|1185.6|1182|1181.6|158442
1649404500000|2022-04-08 07:55:00|1184|1183.6|1186.2|1185.6|1187|1186.6|1183|1182.4|141757
1649404800000|2022-04-08 08:00:00|1186|1185.8|1189.4|1189|1190|1189.4|1185|1184.4|131948
1649405100000|2022-04-08 08:05:00|1189.6|1188.8|1193.8|1193.4|1195|1194.6|1188.2|1188|308851
1649405400000|2022-04-08 08:10:00|1194|1193.6|1191.8|1191.2|1194.4|1193.8|1189|1188.8|289044
1649405700000|2022-04-08 08:15:00|1192|1191.4|1189.6|1189|1193|1192.8|1187.2|1186.8|155963
1649406000000|2022-04-08 08:20:00|1189.8|1189.2|1189.4|1189|1191.8|1191.2|1189|1188.4|81704
1649406300000|2022-04-08 08:25:00|1189.2|1188.8|1188.8|1188.4|1191|1190.6|1188.6|1188.2|35992
1649406600000|2022-04-08 08:30:00|1189|1188.2|1188.6|1188|1190.2|1190|1188.4|1187.8|33384
1649406900000|2022-04-08 08:35:00|1188.4|1188.2|1188|1187.4|1190.4|1190.2|1187.2|1186.6|74627
1649407200000|2022-04-08 08:40:00|1187.8|1187.2|1186|1185.6|1187.8|1187.4|1185.8|1185.4|46919
1649407500000|2022-04-08 08:45:00|1186.2|1185.4|1184.8|1184.4|1186.8|1186.4|1184.6|1184.2|22029
1649407800000|2022-04-08 08:50:00|1185|1184.6|1180|1179.6|1185.4|1185|1179.8|1179.4|83536
1649408100000|2022-04-08 08:55:00|1180.2|1179.8|1179.4|1178.8|1181|1180.6|1178.2|1177.6|73069
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1181.2|1180.8|1181.2|1180.8|1177|1176.6|42011
1649408700000|2022-04-08 09:05:00|1181.4|1181|1181.2|1180.8|1182.6|1182.2|1180.4|1179.8|53710
1649409000000|2022-04-08 09:10:00|1181|1180.6|1181.8|1181.2|1182.8|1182.4|1180.2|1179.6|20722
1649409300000|2022-04-08 09:15:00|1181.6|1181|1183.6|1183.4|1184|1183.6|1181.4|1181|27649
1649409600000|2022-04-08 09:20:00|1183.8|1183.2|1185.8|1185.4|1185.8|1185.6|1183|1182.4|43726
1649409900000|2022-04-08 09:25:00|1185.6|1185.2|1187.2|1186.6|1187.4|1187|1185.2|1184.8|33361
1649410200000|2022-04-08 09:30:00|1187|1186.8|1188.8|1188.4|1189|1188.4|1185.6|1185.2|52459
1649410500000|2022-04-08 09:35:00|1189|1188.6|1188.4|1188.2|1189.2|1188.6|1187.4|1187.2|49105
1649410800000|2022-04-08 09:40:00|1188.6|1188|1188.2|1187.8|1189.4|1189|1187.8|1187.4|27872
1649411100000|2022-04-08 09:45:00|1188.4|1188|1189|1188.8|1189.6|1189.2|1188|1187.8|52963
1649411400000|2022-04-08 09:50:00|1188.8|1188.6|1187.6|1187|1189|1188.8|1186.6|1186.4|119131
1649411700000|2022-04-08 09:55:00|1187.4|1187.2|1188|1187.6|1188.4|1188|1186.8|1186.2|20152
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1187.6|1187.2|1188.8|1188.4|1186.2|1185.8|68711
1649412300000|2022-04-08 10:05:00|1187.8|1187.4|1186.8|1186.4|1188.4|1188|1186.6|1186.2|24264
1649412600000|2022-04-08 10:10:00|1186.6|1186.2|1182.6|1182.2|1187.4|1187|1182.4|1182|132177
1649412900000|2022-04-08 10:15:00|1182.8|1182.4|1182.6|1182.2|1186.8|1186.4|1182|1181.4|36625
1649413200000|2022-04-08 10:20:00|1182.4|1182.4|1183.2|1182.8|1183.6|1183.2|1182|1181.6|42400
1649413500000|2022-04-08 10:25:00|1183.4|1182.6|1183.6|1183.2|1184.6|1184.2|1182.6|1182.2|29266
1649413800000|2022-04-08 10:30:00|1183.4|1183|1182.6|1182.2|1184.6|1184|1182.6|1182.2|16996
1649414100000|2022-04-08 10:35:00|1182.4|1182|1184.8|1184.4|1185.2|1184.8|1181.6|1181.2|29228
1649414400000|2022-04-08 10:40:00|1185|1184.6|1184.2|1183.8|1185.8|1185.4|1184|1183.6|20079
1649414700000|2022-04-08 10:45:00|1184|1184|1185.6|1185.2|1186.2|1185.8|1183.4|1183|24572
1649415000000|2022-04-08 10:50:00|1185.8|1185.4|1186.4|1186|1187|1186.4|1185.4|1185.2|13870
1649415300000|2022-04-08 10:55:00|1186.6|1186.2|1186.6|1186.2|1187.2|1186.6|1185.6|1185.2|19446
1649415600000|2022-04-08 11:00:00|1186.8|1186.4|1186.6|1186|1187.4|1187|1186.2|1185.8|129384
1649415900000|2022-04-08 11:05:00|1186.4|1186.2|1187.6|1187.2|1188|1187.6|1186.2|1185.8|31892
1649416200000|2022-04-08 11:10:00|1187.4|1187|1186.6|1186.2|1188.4|1188.2|1185.8|1185.4|29778
1649416500000|2022-04-08 11:15:00|1186.8|1186.4|1187.6|1187.2|1188|1187.6|1185.8|1185.4|60838
1649416800000|2022-04-08 11:20:00|1187.8|1187.4|1187.4|1187|1188.2|1187.8|1187|1186.4|42224
1649417100000|2022-04-08 11:25:00|1187.6|1187.2|1187.8|1187.4|1188.4|1188|1187.2|1186.8|31509
1649417400000|2022-04-08 11:30:00|1188|1187.6|1187.4|1187|1188|1187.8|1187|1186.6|53338
1649417700000|2022-04-08 11:35:00|1187.6|1187.2|1186.4|1186|1188|1187.8|1186|1185.6|37441
1649418000000|2022-04-08 11:40:00|1186.6|1186.2|1187.8|1187.4|1189|1188.6|1186.4|1186|101108
1649418300000|2022-04-08 11:45:00|1188|1187.6|1188|1187.6|1188.8|1188.4|1187.4|1187|27370
1649418600000|2022-04-08 11:50:00|1188.2|1187.8|1188.2|1187.6|1188.6|1188.2|1187|1186.6|20670
1649418900000|2022-04-08 11:55:00|1188.4|1187.8|1186.8|1186.4|1189|1188.8|1186.2|1185.8|44827
1649419200000|2022-04-08 12:00:00|1187|1186.6|1185|1184.6|1187.2|1186.8|1184.2|1183.6|33219
1649419500000|2022-04-08 12:05:00|1185.2|1184.4|1183.8|1183.6|1185.2|1184.8|1182.8|1182.4|105673
1649419800000|2022-04-08 12:10:00|1184|1183.8|1183.2|1182.8|1184.4|1184.2|1182.6|1182.2|12092
1649420100000|2022-04-08 12:15:00|1183|1182.6|1183.2|1182.8|1184|1183.8|1182.8|1182.4|44465
1649420400000|2022-04-08 12:20:00|1183|1183|1184|1183.6|1184.2|1183.8|1182.2|1181.8|20826
1649420700000|2022-04-08 12:25:00|1183.8|1183.8|1182.8|1182.4|1184|1183.8|1182.6|1182.2|37168
1649421000000|2022-04-08 12:30:00|1182.6|1182.2|1182|1181.6|1183.4|1183|1181.4|1181.2|60827
1649421300000|2022-04-08 12:35:00|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1180.4|1180|49136
1649421600000|2022-04-08 12:40:00|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1180|1179.8|27158
1649421900000|2022-04-08 12:45:00|1181.6|1181.6|1181.4|1181|1182.4|1182|1181|1180.6|27677
1649422200000|2022-04-08 12:50:00|1181.2|1181.2|1180.8|1180.4|1181.8|1181.4|1179.6|1179|44918
1649422500000|2022-04-08 12:55:00|1181|1179.8|1179.2|1178.8|1181|1180.4|1179|1178.8|56167
1649422800000|2022-04-08 13:00:00|1179|1178.6|1175.4|1175|1179.2|1178.8|1175|1174.6|46225
1649423100000|2022-04-08 13:05:00|1175.6|1175.2|1174.6|1174.2|1175.8|1175.4|1173.2|1172.6|38159
1649423400000|2022-04-08 13:10:00|1174.4|1174|1173.6|1173.2|1174.8|1174.4|1172.8|1172.4|58468
1649423700000|2022-04-08 13:15:00|1173.4|1173|1174.2|1174|1175|1174.6|1172.6|1172.2|54350
1649424000000|2022-04-08 13:20:00|1174.4|1173.8|1174.2|1173.8|1175|1174.8|1173.8|1173.4|32826
1649424300000|2022-04-08 13:25:00|1174.4|1174|1172|1171.6|1174.6|1174.2|1171.2|1170.8|35027
1649424600000|2022-04-08 13:30:00|1172.2|1171.8|1174.4|1174|1175.8|1175.4|1172.2|1171.8|128723
1649424900000|2022-04-08 13:35:00|1174.6|1174.2|1177|1176.6|1177.6|1177.2|1173.6|1173.2|77262
1649425200000|2022-04-08 13:40:00|1176.8|1176.4|1176.2|1175.8|1179|1178.4|1176.2|1175.8|60254
1649425500000|2022-04-08 13:45:00|1176.4|1176|1178.4|1178|1178.8|1178.4|1175.4|1175|54225
1649425800000|2022-04-08 13:50:00|1178.2|1178.2|1177.8|1177.4|1180.4|1180|1177|1176.6|40189
1649426100000|2022-04-08 13:55:00|1177.6|1177.6|1177.4|1177|1179.2|1178.8|1176.2|1175.8|62563
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1180|1179.6|1180.6|1180.2|1175.4|1175|102260
1649426700000|2022-04-08 14:05:00|1179.8|1179.4|1180.4|1180|1180.8|1180.4|1178.6|1178.2|60407
1649427000000|2022-04-08 14:10:00|1180.2|1179.8|1177.6|1177.2|1180.4|1179.8|1176.8|1176.4|45479
1649427300000|2022-04-08 14:15:00|1177.8|1177.4|1178.2|1177.8|1178.6|1178.2|1176.6|1176.2|29401
1649427600000|2022-04-08 14:20:00|1178.4|1178|1178.6|1178.2|1179.2|1178.8|1176|1175.8|153307
1649427900000|2022-04-08 14:25:00|1178.8|1178.4|1181.4|1181|1181.8|1181.4|1178.8|1178.2|89195
1649428200000|2022-04-08 14:30:00|1181.2|1180.8|1182|1181.8|1183|1182.6|1180.8|1180.6|103296
1649428500000|2022-04-08 14:35:00|1182.2|1182|1181.2|1180.8|1183|1182.6|1181.2|1180.8|68063
1649428800000|2022-04-08 14:40:00|1181.4|1181|1179.4|1179|1181.8|1181.6|1179|1178.8|58958
1649429100000|2022-04-08 14:45:00|1179.2|1178.8|1179.6|1179.2|1180.6|1180.4|1178|1177.6|66160
1649429400000|2022-04-08 14:50:00|1179.4|1179|1182.4|1182|1183|1182.8|1179.2|1179|86191
1649429700000|2022-04-08 14:55:00|1182.6|1182.2|1183.2|1182.6|1183.4|1183|1180.6|1180.2|272393
1649430000000|2022-04-08 15:00:00|1183|1182.8|1181|1180.6|1183|1182.8|1180.8|1180.6|50960
1649430300000|2022-04-08 15:05:00|1180.8|1180.4|1181.8|1181.4|1182.2|1182|1180.8|1180.4|60610
1649430600000|2022-04-08 15:10:00|1181.6|1181.6|1181.2|1180.8|1182|1181.6|1180.2|1180|68600
1649430900000|2022-04-08 15:15:00|1181|1181|1180|1179.6|1181.4|1181.2|1179.8|1179.4|84716
1649431200000|2022-04-08 15:20:00|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1178.8|1178.6|77809
1649431500000|2022-04-08 15:25:00|1180.2|1179.8|1180.8|1180.2|1181|1180.8|1179.6|1179.4|177486
1649055600000|2022-04-04 07:00:00|1182.2|1180|1174.6|1173.6|1186.4|1186|1173.4|1172.2|313781
1649055900000|2022-04-04 07:05:00|1174.4|1173.4|1168.8|1168.2|1174.8|1174|1167.6|1167.2|189189
1649056200000|2022-04-04 07:10:00|1169|1168.4|1165.4|1164.8|1169.8|1169.2|1164.4|1164|231115
1649056500000|2022-04-04 07:15:00|1165.6|1165|1166|1165.4|1170|1169.4|1162.4|1162|149701
1649056800000|2022-04-04 07:20:00|1166.4|1165.6|1166.4|1165.6|1167.8|1167.2|1164|1163.4|74843
1649057100000|2022-04-04 07:25:00|1166.6|1165.8|1169.2|1168.6|1170.6|1169.8|1164.6|1164|112087
1649057400000|2022-04-04 07:30:00|1169.4|1168.8|1174|1173.6|1174|1173.8|1169|1168.8|114361
1649057700000|2022-04-04 07:35:00|1173.8|1173.4|1173.8|1173.4|1175.6|1175.4|1173.4|1172.8|54681
1649058000000|2022-04-04 07:40:00|1174|1173.6|1172.8|1172.4|1174.8|1174.4|1171.2|1170.8|69126
1649058300000|2022-04-04 07:45:00|1173|1172.2|1172.8|1172.4|1175|1174.6|1172|1171.6|64432
1649058600000|2022-04-04 07:50:00|1173|1172.6|1173.2|1172.8|1175.6|1175|1172.8|1172.4|97421
1649058900000|2022-04-04 07:55:00|1173.4|1172.6|1172.4|1171.8|1174.2|1173.6|1170.8|1170.6|59982
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1169|1168.6|1173|1172.4|1166.4|1166|96715
1649059500000|2022-04-04 08:05:00|1169.2|1168.8|1168.2|1167.6|1171.8|1171.4|1167.6|1167.2|42435
1649059800000|2022-04-04 08:10:00|1168|1167.8|1167.6|1167|1170|1169.6|1166.6|1166.4|43615
1649060100000|2022-04-04 08:15:00|1167.4|1166.8|1166.8|1166.2|1167.8|1167.4|1164.2|1163.6|97497
1649060400000|2022-04-04 08:20:00|1166.6|1166|1168.2|1168|1168.4|1168|1165.2|1164.6|42859
1649060700000|2022-04-04 08:25:00|1168|1167.8|1170.6|1170.2|1170.8|1170.4|1166.6|1166.4|84480
1649061000000|2022-04-04 08:30:00|1170.8|1170.4|1171.4|1171|1173.4|1173|1170|1169.6|30563
1649061300000|2022-04-04 08:35:00|1171.6|1171.2|1169.4|1168.8|1172.2|1172|1168.8|1168.4|65451
1649061600000|2022-04-04 08:40:00|1169.2|1168.6|1167.8|1167.4|1169.2|1168.6|1167.4|1167|29976
1649061900000|2022-04-04 08:45:00|1168|1167.6|1171.2|1170.8|1171.2|1170.8|1167.8|1167.4|42775
1649062200000|2022-04-04 08:50:00|1171.4|1171|1172.6|1172.2|1172.8|1172.2|1170.4|1170|45476
1649062500000|2022-04-04 08:55:00|1172.4|1172.4|1171.4|1171|1173.6|1173.2|1171.2|1170.8|59237
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1177|1176.4|1178.4|1178|1170.8|1170.4|71963
1649063100000|2022-04-04 09:05:00|1177.2|1176.6|1181.6|1181.2|1181.8|1181.4|1177|1176.6|62290
1649063400000|2022-04-04 09:10:00|1181.4|1181|1181.4|1181|1183.6|1183|1181.2|1180.8|43372
1649063700000|2022-04-04 09:15:00|1181.2|1180.8|1183.2|1183|1183.8|1183.2|1181.2|1180.8|69410
1649064000000|2022-04-04 09:20:00|1183|1182.8|1185|1184.4|1185.6|1185.2|1182.4|1181.8|56780
1649064300000|2022-04-04 09:25:00|1184.8|1184.2|1186|1185.4|1186.4|1186.2|1184.2|1184|28730
1649064600000|2022-04-04 09:30:00|1186.2|1185.6|1184|1183.6|1186.2|1185.6|1183|1182.6|52190
1649064900000|2022-04-04 09:35:00|1183.8|1183.8|1186.2|1186|1187.6|1187.2|1183.8|1183.8|314327
1649065200000|2022-04-04 09:40:00|1186.4|1185.8|1186.8|1186.4|1189|1188.6|1185.8|1185.4|86582
1649065500000|2022-04-04 09:45:00|1187|1186.6|1184.6|1184.2|1187|1186.6|1184.4|1184|47292
1649065800000|2022-04-04 09:50:00|1184.4|1184|1184.2|1183.8|1185|1184.6|1183.2|1182.8|28946
1649066100000|2022-04-04 09:55:00|1184|1184|1185.6|1185.2|1188|1187.4|1183.8|1183.4|59845
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1186.8|1186.4|1187|1186.8|1184|1183.6|32292
1649066700000|2022-04-04 10:05:00|1186.6|1186.2|1186.8|1186.4|1187.4|1187|1186.2|1185.8|20080
1649067000000|2022-04-04 10:10:00|1186.6|1186.2|1185.8|1185.4|1188|1187.4|1185|1184.4|88385
1649067300000|2022-04-04 10:15:00|1185.6|1185.6|1185.4|1184.8|1187.6|1187.2|1184.4|1184|28669
1649067600000|2022-04-04 10:20:00|1185.2|1184.6|1185.8|1185.4|1186.6|1186|1184.2|1183.8|29053
1649067900000|2022-04-04 10:25:00|1185.6|1185.2|1181.8|1181.6|1185.8|1185.2|1181.8|1181.4|24447
1649068200000|2022-04-04 10:30:00|1181.6|1181.4|1181|1180.6|1182|1181.6|1179.6|1179|79466
1649068500000|2022-04-04 10:35:00|1180.8|1180.4|1182|1181.8|1182|1181.8|1179.4|1179|26746
1649068800000|2022-04-04 10:40:00|1182.2|1182|1182.4|1182.2|1183.4|1183|1181.4|1181|55770
1649069100000|2022-04-04 10:45:00|1182.2|1182|1182|1181.6|1182.8|1182.4|1181.8|1181.6|68616
1649069400000|2022-04-04 10:50:00|1181.8|1181.8|1181.2|1180.8|1182.2|1181.8|1179.6|1179.2|60154
1649069700000|2022-04-04 10:55:00|1181.4|1181|1181|1180.6|1182.6|1182|1180.2|1179.8|38931
1649070000000|2022-04-04 11:00:00|1181.2|1180.4|1179.4|1179|1181.2|1180.6|1179.2|1178.8|30316
1649070300000|2022-04-04 11:05:00|1179.6|1178.8|1180|1179.6|1181.2|1180.8|1179.2|1178.8|42072
1649070600000|2022-04-04 11:10:00|1180.2|1179.8|1177.2|1176.6|1180.2|1179.8|1176.8|1176.4|95027
1649070900000|2022-04-04 11:15:00|1177|1176.4|1178|1177.6|1179.2|1178.6|1176.6|1176.2|10514
1649071200000|2022-04-04 11:20:00|1178.2|1177.8|1176.8|1176.4|1178.6|1178.2|1176.4|1176|20979
1649071500000|2022-04-04 11:25:00|1177|1176.2|1178.2|1178|1178.6|1178.2|1176|1175.8|35116
1649071800000|2022-04-04 11:30:00|1178|1177.8|1176.4|1176|1178.4|1178.2|1176.4|1175.8|29432
1649072100000|2022-04-04 11:35:00|1176.2|1176.2|1176.6|1176.4|1177.8|1177.4|1176|1175.6|19963
1649072400000|2022-04-04 11:40:00|1176.8|1176.2|1176.8|1176.4|1178|1177.6|1176.6|1176|23023
1649072700000|2022-04-04 11:45:00|1176.6|1176.2|1177|1176.6|1177.8|1177.2|1176.2|1176|27151
1649073000000|2022-04-04 11:50:00|1176.8|1176.4|1178.4|1178|1178.6|1178.2|1176.4|1176.2|16043
1649073300000|2022-04-04 11:55:00|1178.6|1178.2|1177.6|1177.4|1179.6|1179.2|1177|1176.4|43378
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1180.4|1180|1180.4|1180|1177.8|1177.4|44451
1649073900000|2022-04-04 12:05:00|1180.2|1179.8|1177.8|1177.4|1180.2|1180|1177.2|1176.8|36630
1649074200000|2022-04-04 12:10:00|1177.6|1177.2|1178|1177.6|1178.2|1178|1177|1176.4|57075
1649074500000|2022-04-04 12:15:00|1177.8|1177.8|1178.8|1178.4|1179|1178.6|1177.6|1177.2|30763
1649074800000|2022-04-04 12:20:00|1179|1178.6|1180.2|1180|1181|1180.6|1178.2|1177.8|30452
1649075100000|2022-04-04 12:25:00|1180.4|1180.2|1179.8|1179.4|1180.6|1180.2|1179.4|1179|26777
1649075400000|2022-04-04 12:30:00|1179.6|1179.2|1179.8|1179.4|1180.2|1179.8|1179|1178.8|28590
1649075700000|2022-04-04 12:35:00|1179.6|1179.6|1179.4|1178.8|1181|1180.8|1178.8|1178.4|48777
1649076000000|2022-04-04 12:40:00|1179.2|1178.6|1179.8|1179.4|1180.6|1180.2|1179|1178.4|26816
1649076300000|2022-04-04 12:45:00|1180|1179.6|1180.2|1179.8|1180.6|1180.2|1179|1178.8|59118
1649076600000|2022-04-04 12:50:00|1180|1180|1180.6|1180.2|1181.8|1181.2|1180|1179.8|11701
1649076900000|2022-04-04 12:55:00|1180.4|1180|1181|1180.6|1181.8|1181.4|1180|1179.8|25472
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1180.2|1179.6|1182|1181.6|1179.6|1179.2|60917
1649077500000|2022-04-04 13:05:00|1180|1179.4|1180.2|1179.6|1180.6|1180.2|1179.2|1178.6|31290
1649077800000|2022-04-04 13:10:00|1180.4|1179.8|1182.8|1182.4|1183|1182.6|1180.2|1179.8|13989
1649078100000|2022-04-04 13:15:00|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1181.4|1181|27308
1649078400000|2022-04-04 13:20:00|1182.6|1182.2|1183|1182.6|1183.8|1183.4|1182.2|1181.8|25874
1649078700000|2022-04-04 13:25:00|1182.8|1182.4|1182.2|1181.8|1183|1182.6|1181.8|1181.6|13314
1649079000000|2022-04-04 13:30:00|1182|1181.6|1176.2|1175.6|1183|1182.6|1175.6|1175|339211
1649079300000|2022-04-04 13:35:00|1176|1175.8|1176.6|1176.4|1179|1178.4|1174.6|1174.2|115881
1649079600000|2022-04-04 13:40:00|1176.4|1176.2|1179.8|1179.4|1180.4|1180|1176.4|1176|108232
1649079900000|2022-04-04 13:45:00|1180|1179.6|1183.4|1182.8|1183.6|1183.2|1178.4|1178.2|91800
1649080200000|2022-04-04 13:50:00|1183.6|1183|1183.8|1183.2|1186.2|1185.8|1183|1182.4|153386
1649080500000|2022-04-04 13:55:00|1184|1183.4|1187.8|1187.4|1188.6|1188.2|1183.4|1182.8|48931
1649080800000|2022-04-04 14:00:00|1188|1187.2|1187.4|1186.8|1188.2|1187.8|1185.8|1185.4|136744
1649081100000|2022-04-04 14:05:00|1187.6|1187|1187.2|1186.8|1189|1188.6|1186|1185.6|118945
1649081400000|2022-04-04 14:10:00|1187|1187|1188.6|1188.2|1189.4|1189|1186|1185.6|65480
1649081700000|2022-04-04 14:15:00|1188.4|1188|1190.6|1190.2|1190.6|1190.2|1186.6|1186.2|47273
1649082000000|2022-04-04 14:20:00|1190.8|1190.4|1194.6|1194.2|1194.8|1194.6|1189.8|1189.4|165278
1649082300000|2022-04-04 14:25:00|1194.8|1194.4|1192|1191.6|1195|1194.8|1191.4|1191|128765
1649082600000|2022-04-04 14:30:00|1192.2|1191.8|1191.8|1191.4|1193.6|1193|1190.4|1190|68096
1649082900000|2022-04-04 14:35:00|1191.6|1191.6|1190.6|1190.2|1192.4|1192|1190.4|1190|83406
1649083200000|2022-04-04 14:40:00|1190.4|1190|1187.8|1187.4|1190.6|1190.2|1187.4|1187|54987
1649083500000|2022-04-04 14:45:00|1187.6|1187.2|1190.2|1189.8|1190.2|1189.8|1186.8|1186.4|63830
1649083800000|2022-04-04 14:50:00|1190|1189.6|1189|1188.8|1191.2|1190.8|1189|1188.8|55465
1649084100000|2022-04-04 14:55:00|1189.2|1188.6|1187.2|1186.8|1190|1189.6|1186.8|1186.4|87678
1649084400000|2022-04-04 15:00:00|1187|1186.6|1188.6|1188.2|1188.8|1188.6|1186.6|1186.2|94496
1649084700000|2022-04-04 15:05:00|1188.8|1188.4|1186.4|1186|1189|1188.8|1186.2|1185.8|68408
1649085000000|2022-04-04 15:10:00|1186.2|1185.8|1185.4|1185|1187|1186.6|1184.8|1184.4|80703
1649085300000|2022-04-04 15:15:00|1185.2|1184.8|1185.8|1185.6|1186.8|1186.4|1184.4|1184|59299
1649085600000|2022-04-04 15:20:00|1185.6|1185.4|1184.6|1184.2|1185.6|1185.4|1184.2|1183.8|31798
1649085900000|2022-04-04 15:25:00|1184.8|1184.4|1183.6|1183|1185|1184.6|1183.2|1182.8|100169
1649142000000|2022-04-05 07:00:00|1181.8|1180|1177.8|1176.8|1184|1183.6|1175.8|1175|183696
1649142300000|2022-04-05 07:05:00|1178.2|1177|1181.8|1181|1182.6|1181.6|1176.8|1176|152958
1649142600000|2022-04-05 07:10:00|1182|1181.2|1188.6|1188|1188.8|1188|1181.6|1181.2|175672
1649142900000|2022-04-05 07:15:00|1188.4|1187.8|1194.6|1194.2|1194.8|1194.2|1187.4|1187|136296
1649143200000|2022-04-05 07:20:00|1195|1194.4|1192.2|1191.6|1195.6|1194.8|1191.6|1191|118892
1649143500000|2022-04-05 07:25:00|1192.4|1191.8|1194.8|1194.2|1198|1197.2|1190.8|1190.4|112086
1649143800000|2022-04-05 07:30:00|1194.6|1194|1191.2|1190.6|1194.8|1194.2|1190.6|1190|101513
1649144100000|2022-04-05 07:35:00|1191.4|1190.8|1191.8|1191.2|1194.6|1194.2|1190.8|1190.2|129626
1649144400000|2022-04-05 07:40:00|1191.6|1191.4|1190.4|1190|1193|1192.4|1189.4|1188.8|69303
1649144700000|2022-04-05 07:45:00|1190.2|1189.8|1191.8|1191.2|1192|1191.6|1187|1186.6|82607
1649145000000|2022-04-05 07:50:00|1191.6|1191|1190.6|1190.2|1191.6|1191|1187.8|1187.4|69198
1649145300000|2022-04-05 07:55:00|1190.4|1190|1189|1188.6|1191|1190.6|1188.4|1188|50874
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1186.4|1185.8|1190.6|1190.4|1186.2|1185.6|80617
1649145900000|2022-04-05 08:05:00|1186.2|1185.6|1188|1187.6|1189.2|1188.8|1186|1185.6|29630
1649146200000|2022-04-05 08:10:00|1188.2|1187.8|1187.2|1187|1188.6|1188.2|1186.8|1186.4|35616
1649146500000|2022-04-05 08:15:00|1187|1186.8|1185.6|1185.2|1190|1189.6|1185.6|1185|112780
1649146800000|2022-04-05 08:20:00|1185.4|1185|1185.4|1185|1186.6|1186.2|1184.8|1184.4|50050
1649147100000|2022-04-05 08:25:00|1185.2|1184.8|1183.2|1182.6|1185.6|1185.2|1182.8|1182.4|59404
1649147400000|2022-04-05 08:30:00|1183|1182.4|1180.2|1179.8|1183|1182.4|1180|1179.6|72710
1649147700000|2022-04-05 08:35:00|1180|1179.6|1182.4|1182|1183|1182.6|1180|1179.4|44264
1649148000000|2022-04-05 08:40:00|1182.6|1182.2|1183.4|1183.2|1184.2|1183.6|1182.4|1182|43973
1649148300000|2022-04-05 08:45:00|1183.6|1183|1180.6|1180.2|1183.6|1183|1180.4|1180|121416
1649148600000|2022-04-05 08:50:00|1180.4|1180|1181|1180.4|1181.2|1181|1179.8|1179.4|105542
1649148900000|2022-04-05 08:55:00|1180.8|1180.2|1180.8|1180.4|1182.2|1181.6|1179.6|1179.2|56616
1649149200000|2022-04-05 09:00:00|1181|1180.6|1181.2|1180.8|1182.8|1182.6|1179.8|1179.2|40403
1649149500000|2022-04-05 09:05:00|1181|1180.6|1180.8|1180.6|1181.6|1181.2|1180.6|1180.2|31526
1649149800000|2022-04-05 09:10:00|1181|1180.8|1183.2|1182.6|1183.2|1182.8|1181|1180.8|12702
1649150100000|2022-04-05 09:15:00|1183|1182.8|1182.6|1182.4|1184.4|1184|1180.6|1180|49166
1649150400000|2022-04-05 09:20:00|1182.8|1182.2|1180.6|1180.4|1184|1183.6|1180.4|1179.8|36528
1649150700000|2022-04-05 09:25:00|1180.8|1180.6|1178.6|1178.2|1181.2|1180.8|1178|1177.4|172902
1649151000000|2022-04-05 09:30:00|1178.4|1178|1175.4|1175|1179.2|1178.8|1175.4|1175|113558
1649151300000|2022-04-05 09:35:00|1175.2|1174.8|1173.8|1173.4|1176.4|1176|1173.8|1173.2|83289
1649151600000|2022-04-05 09:40:00|1173.6|1173.2|1171.8|1171.6|1173.8|1173.4|1171.8|1171.4|121569
1649151900000|2022-04-05 09:45:00|1171.6|1171.4|1170.8|1170.4|1172.4|1171.8|1170|1169.6|73110
1649152200000|2022-04-05 09:50:00|1171|1170.6|1174.4|1173.8|1175.4|1175|1170.8|1170.4|110790
1649152500000|2022-04-05 09:55:00|1174.2|1173.6|1171.4|1171|1174.2|1173.8|1170.8|1170.4|79261
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1174.4|1174|1175.4|1175|1170.6|1170.2|64513
1649153100000|2022-04-05 10:05:00|1174.2|1173.8|1168.4|1168|1175.4|1175|1167.4|1167|117212
1649153400000|2022-04-05 10:10:00|1168.6|1167.8|1169.6|1169.2|1170.4|1169.8|1167.8|1167.4|125332
1649153700000|2022-04-05 10:15:00|1169.8|1169.4|1171.6|1171.2|1172.2|1171.8|1168.8|1168.2|88504
1649154000000|2022-04-05 10:20:00|1171.8|1171.4|1171.8|1171.4|1172|1171.8|1168.4|1168.2|92104
1649154300000|2022-04-05 10:25:00|1172|1171.6|1173.6|1173.2|1174.8|1174.2|1171.4|1171|82195
1649154600000|2022-04-05 10:30:00|1173.8|1173.4|1174|1173.6|1175.8|1175.4|1172.2|1171.8|38054
1649154900000|2022-04-05 10:35:00|1173.8|1173.4|1174.8|1174.2|1176|1175.6|1173|1172.6|38831
1649155200000|2022-04-05 10:40:00|1174.6|1174|1177.2|1176.6|1177.4|1177|1174.2|1173.6|50614
1649155500000|2022-04-05 10:45:00|1177|1176.4|1177.2|1176.8|1178|1177.6|1176.8|1176.4|25762
1649155800000|2022-04-05 10:50:00|1177.4|1177|1178.4|1178|1178.6|1178.2|1177|1176.6|35841
1649156100000|2022-04-05 10:55:00|1178.2|1177.8|1176.2|1175.8|1178.6|1178|1175.8|1175.6|95431
1649156400000|2022-04-05 11:00:00|1176|1175.4|1177.4|1177|1179.4|1179.2|1175.8|1175.4|126927
1649156700000|2022-04-05 11:05:00|1177.2|1176.8|1176|1175.4|1178.6|1178.2|1175.6|1175.4|48652
1649157000000|2022-04-05 11:10:00|1175.8|1175.6|1176.4|1176|1177.2|1177|1175.6|1175.4|66245
1649157300000|2022-04-05 11:15:00|1176.6|1176.2|1179|1178.6|1179.4|1178.8|1176.4|1176|83281
1649157600000|2022-04-05 11:20:00|1178.8|1178.4|1179.2|1178.8|1179.6|1179.4|1178.2|1177.8|79715
1649157900000|2022-04-05 11:25:00|1179.4|1179|1181.4|1180.8|1181.6|1181.2|1179.2|1178.8|68313
1649158200000|2022-04-05 11:30:00|1181.6|1181|1181.8|1181.2|1182.8|1182.4|1181.4|1180.8|16350
1649158500000|2022-04-05 11:35:00|1181.6|1181|1184.2|1183.8|1184.4|1184|1181.2|1181|145873
1649158800000|2022-04-05 11:40:00|1184.4|1184|1186.4|1186|1186.4|1186|1183.8|1183.6|52271
1649159100000|2022-04-05 11:45:00|1186.2|1185.8|1186|1185.6|1186.6|1186.2|1184.2|1183.8|57158
1649159400000|2022-04-05 11:50:00|1185.8|1185.4|1185.4|1185|1187.8|1187.6|1185.4|1184.8|120087
1649159700000|2022-04-05 11:55:00|1185.2|1184.8|1184.2|1183.8|1185.6|1185.2|1184.2|1183.8|14155
1649160000000|2022-04-05 12:00:00|1184|1183.6|1184|1183.6|1185.4|1185|1183.8|1183.4|8526
1649160300000|2022-04-05 12:05:00|1183.8|1183.4|1184.4|1184|1185|1184.8|1183.6|1183.4|26716
1649160600000|2022-04-05 12:10:00|1184.2|1183.8|1183.4|1183|1184.6|1184.2|1183.2|1182.8|8753
1649160900000|2022-04-05 12:15:00|1183.2|1182.8|1185.6|1185.2|1186.2|1185.6|1182.6|1182.2|49207
1649161200000|2022-04-05 12:20:00|1185.4|1185|1183.8|1183.4|1185.8|1185.2|1182.2|1182|90700
1649161500000|2022-04-05 12:25:00|1184|1183.6|1184.6|1184|1185.8|1185.4|1183.4|1183|34156
1649161800000|2022-04-05 12:30:00|1184.8|1184.2|1185|1184.6|1185.8|1185.2|1184.2|1183.8|44331
1649162100000|2022-04-05 12:35:00|1185.2|1184.4|1185|1184.6|1185.6|1185.2|1184.6|1184|10435
1649162400000|2022-04-05 12:40:00|1184.8|1184.4|1184.6|1184|1185.6|1185.2|1182.2|1182|155679
1649162700000|2022-04-05 12:45:00|1184.8|1184.2|1184.2|1183.8|1186.4|1186|1183.8|1183.4|62165
1649163000000|2022-04-05 12:50:00|1184.4|1184|1185|1184.6|1185.6|1185.2|1184.4|1184|27853
1649163300000|2022-04-05 12:55:00|1184.8|1184.4|1185|1184.6|1187.2|1186.8|1183.6|1183.2|63414
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1186.6|1186|1188|1187.8|1185|1184.6|127608
1649163900000|2022-04-05 13:05:00|1186.4|1185.8|1185.4|1185|1186.4|1186|1184.4|1184|82638
1649164200000|2022-04-05 13:10:00|1185.2|1184.8|1184.4|1184.2|1185.4|1185|1183.8|1183.6|75402
1649164500000|2022-04-05 13:15:00|1184.6|1184.4|1182.8|1182.4|1185.4|1185.2|1182.4|1181.8|81293
1649164800000|2022-04-05 13:20:00|1182.6|1182.2|1181.2|1180.8|1182.6|1182.2|1180.2|1179.8|106461
1649165100000|2022-04-05 13:25:00|1181|1181|1182.4|1182|1182.8|1182.4|1181|1181|54667
1649165400000|2022-04-05 13:30:00|1182.6|1182.2|1182.6|1182.2|1183.6|1183.2|1179.6|1179.4|245133
1649165700000|2022-04-05 13:35:00|1182.8|1182.4|1182.2|1182|1183|1182.8|1179.4|1179|59360
1649166000000|2022-04-05 13:40:00|1182.4|1182.2|1181.2|1181|1183.6|1183.2|1181|1180.8|45415
1649166300000|2022-04-05 13:45:00|1181|1180.8|1184|1183.6|1185.2|1184.8|1180.4|1180|95617
1649166600000|2022-04-05 13:50:00|1183.8|1183.4|1182.8|1182.6|1184|1183.6|1179.8|1179.4|100467
1649166900000|2022-04-05 13:55:00|1183|1182.8|1182.4|1182.2|1183.6|1183.2|1180.6|1180.4|125899
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1181.6|1181.2|1183.8|1183.4|1180.8|1180.6|146688
1649167500000|2022-04-05 14:05:00|1181.4|1181|1179|1178.8|1181.8|1181.6|1178|1177.6|175045
1649167800000|2022-04-05 14:10:00|1178.8|1178.6|1180.4|1180.2|1181.8|1181.4|1178.8|1178.4|97962
1649168100000|2022-04-05 14:15:00|1180.2|1180|1177.8|1177.4|1180.2|1180|1177|1176.8|65989
1649168400000|2022-04-05 14:20:00|1177.6|1177.2|1176|1175.6|1178.2|1177.8|1175.2|1175|100548
1649168700000|2022-04-05 14:25:00|1176.2|1175.8|1176.4|1176|1178|1177.6|1175.2|1174.6|64163
1649169000000|2022-04-05 14:30:00|1176.2|1175.8|1175.4|1175|1180.6|1180.2|1175|1174.8|241147
1649169300000|2022-04-05 14:35:00|1175.2|1174.8|1175.4|1175|1177.2|1176.8|1175|1174.6|127355
1649169600000|2022-04-05 14:40:00|1175.6|1175.2|1177.8|1177.4|1178|1177.8|1174.8|1174.4|117581
1649169900000|2022-04-05 14:45:00|1178|1177.6|1181.4|1181.2|1182|1181.8|1177.2|1177|207012
1649170200000|2022-04-05 14:50:00|1181.2|1181|1181.6|1181.2|1182.6|1182.2|1179.8|1179.6|84380
1649170500000|2022-04-05 14:55:00|1181.4|1181|1179.2|1178.8|1181.4|1181|1178.8|1178.6|56796
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178|1177.6|1180.4|1180.2|1177|1176.6|112326
1649171100000|2022-04-05 15:05:00|1178.2|1177.8|1177.8|1177.4|1179|1178.6|1176.4|1176|50764
1649171400000|2022-04-05 15:10:00|1177.6|1177.6|1176.2|1176|1178.6|1178.2|1176.2|1176|77400
1649171700000|2022-04-05 15:15:00|1176.4|1176.2|1175.8|1175.6|1177|1176.6|1175.4|1175.2|113748
1649172000000|2022-04-05 15:20:00|1176|1175.8|1176.4|1176.2|1177.6|1177.4|1176|1175.6|76533
1649172300000|2022-04-05 15:25:00|1176.2|1176|1178.6|1178.2|1179|1178.8|1176|1175.8|114386
1649228400000|2022-04-06 07:00:00|1175|1174.2|1173.4|1172.8|1179.4|1178.8|1172.4|1172|238156
1649228700000|2022-04-06 07:05:00|1173.6|1173|1187.6|1187|1188|1187.4|1171.4|1170.8|184078
1649229000000|2022-04-06 07:10:00|1187.8|1187.2|1188|1187.4|1193.4|1193|1185.2|1184.4|374288
1649229300000|2022-04-06 07:15:00|1188.2|1187.6|1181.4|1180.8|1189|1188.2|1180.2|1179.4|161317
1649229600000|2022-04-06 07:20:00|1181.2|1180.6|1177.6|1176.8|1181.2|1180.6|1175.8|1175.2|97132
1649229900000|2022-04-06 07:25:00|1177.4|1177|1176.2|1175.8|1180.4|1180|1175|1174.6|80589
1649230200000|2022-04-06 07:30:00|1175.8|1175.6|1169.6|1169|1177.2|1176.6|1169.4|1169|126378
1649230500000|2022-04-06 07:35:00|1169.4|1169.2|1168.8|1168.2|1172|1171.4|1168.2|1167.6|175235
1649230800000|2022-04-06 07:40:00|1168.6|1168.4|1168|1167.4|1171.2|1171|1166.2|1166|153352
1649231100000|2022-04-06 07:45:00|1167.8|1167.2|1168|1167.4|1169.4|1168.8|1165.8|1165.6|137811
1649231400000|2022-04-06 07:50:00|1167.8|1167.2|1166.4|1166|1169|1168.4|1165.8|1165.6|73410
1649231700000|2022-04-06 07:55:00|1166.2|1165.8|1163.4|1163|1166.6|1166.4|1161.6|1161.2|204359
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1166.8|1166.4|1168.2|1167.8|1162.8|1162.2|103488
1649232300000|2022-04-06 08:05:00|1166.6|1166.2|1165.2|1164.8|1169|1168.4|1164.4|1164|152100
1649232600000|2022-04-06 08:10:00|1165|1164.6|1166.2|1165.8|1167.2|1166.6|1162.2|1161.8|120937
1649232900000|2022-04-06 08:15:00|1166.4|1165.6|1160.8|1160.2|1166.8|1166.4|1159.8|1159.4|172772
1649233200000|2022-04-06 08:20:00|1160.6|1160|1159.2|1158.8|1162.8|1162.2|1158.2|1158|100485
1649233500000|2022-04-06 08:25:00|1159|1158.6|1161.2|1160.6|1164.4|1163.8|1158|1157.8|154950
1649233800000|2022-04-06 08:30:00|1161|1160.4|1155.6|1155.2|1162|1161.6|1155.4|1155|218681
1649234100000|2022-04-06 08:35:00|1155.4|1155|1155|1154.4|1158.2|1157.8|1153.4|1153.2|131848
1649234400000|2022-04-06 08:40:00|1154.8|1154.2|1153.8|1153.4|1155.2|1154.8|1151.6|1151|166624
1649234700000|2022-04-06 08:45:00|1153.6|1153.2|1156.8|1156.2|1159.4|1159|1152.6|1152.4|72020
1649235000000|2022-04-06 08:50:00|1156.6|1156|1157|1156.4|1159.8|1159.2|1156|1155.6|66147
1649235300000|2022-04-06 08:55:00|1156.8|1156.2|1158.8|1158.2|1159.6|1159.4|1155|1154.6|72598
1649235600000|2022-04-06 09:00:00|1159|1158.4|1156.4|1156|1160.6|1160.4|1156.2|1155.8|121698
1649235900000|2022-04-06 09:05:00|1156.6|1156.2|1157.8|1157.2|1158.2|1157.8|1155.8|1155.4|97417
1649236200000|2022-04-06 09:10:00|1158|1157.4|1154.6|1154.2|1158.4|1158|1153.8|1153.4|32595
1649236500000|2022-04-06 09:15:00|1154.4|1154|1154.8|1154.6|1157|1156.4|1153.4|1153|61364
1649236800000|2022-04-06 09:20:00|1154.6|1154.4|1156|1155.6|1156.2|1155.8|1153|1152.6|71237
1649237100000|2022-04-06 09:25:00|1156.2|1155.8|1153.8|1153.4|1156.8|1156.4|1153.8|1153.2|57305
1649237400000|2022-04-06 09:30:00|1153.6|1153.2|1155.4|1155|1155.6|1155.2|1153.6|1153|90392
1649237700000|2022-04-06 09:35:00|1155.2|1154.8|1154.6|1154.4|1156|1155.6|1153.8|1153.2|102485
1649238000000|2022-04-06 09:40:00|1154.8|1154.6|1155.4|1155|1157|1156.6|1154.6|1154|64170
1649238300000|2022-04-06 09:45:00|1155.2|1154.8|1156.4|1156|1157|1156.6|1155|1154.8|40527
1649238600000|2022-04-06 09:50:00|1156.2|1155.8|1157|1156.6|1158.2|1157.8|1155.6|1155.2|34064
1649238900000|2022-04-06 09:55:00|1157.2|1156.8|1158.6|1158.2|1160|1159.6|1156.6|1156.2|82261
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1159.4|1159|1159.8|1159.4|1158.2|1158|86937
1649239500000|2022-04-06 10:05:00|1159.2|1159.2|1157.8|1157.4|1160|1159.6|1157.8|1157.4|84250
1649239800000|2022-04-06 10:10:00|1158|1157.6|1153.2|1152.8|1158.6|1158.2|1152.6|1152|264483
1649240100000|2022-04-06 10:15:00|1153.4|1153|1151.6|1151.2|1154.2|1153.8|1151|1150.8|53404
1649240400000|2022-04-06 10:20:00|1151.8|1151.4|1153.8|1153.4|1154.2|1153.6|1150.8|1150.4|77045
1649240700000|2022-04-06 10:25:00|1153.6|1153.2|1154.4|1153.8|1155.4|1154.8|1153.2|1153|86554
1649241000000|2022-04-06 10:30:00|1154.2|1154|1153.6|1153.4|1154.4|1154|1151.4|1151|46996
1649241300000|2022-04-06 10:35:00|1153.8|1153.6|1152.4|1152|1154.8|1154.4|1151.8|1151.4|48119
1649241600000|2022-04-06 10:40:00|1152.2|1151.8|1153.4|1153|1154|1153.6|1152|1151.6|54399
1649241900000|2022-04-06 10:45:00|1153.2|1152.8|1151.2|1150.8|1153.2|1152.8|1151|1150.4|131930
1649242200000|2022-04-06 10:50:00|1151.4|1151|1151.8|1151.6|1152.2|1151.8|1150.4|1150.2|62398
1649242500000|2022-04-06 10:55:00|1151.6|1151.4|1150.8|1150.4|1151.8|1151.6|1150.2|1150|55630
1649242800000|2022-04-06 11:00:00|1151.2|1150.6|1147.4|1147|1151.4|1150.8|1147.2|1147|155394
1649243100000|2022-04-06 11:05:00|1147.2|1146.8|1143.8|1143.4|1147.4|1147|1143.2|1143|164616
1649243400000|2022-04-06 11:10:00|1143.6|1143.2|1144.8|1144.6|1145.8|1145.4|1143.6|1143.2|41861
1649243700000|2022-04-06 11:15:00|1145|1144.8|1143.8|1143.4|1145.2|1144.8|1143.2|1143|74013
1649244000000|2022-04-06 11:20:00|1143.6|1143.2|1142.2|1141.8|1145|1144.4|1142.2|1141.8|48607
1649244300000|2022-04-06 11:25:00|1142.4|1142|1144.4|1143.8|1144.8|1144.6|1142.4|1141.8|61373
1649244600000|2022-04-06 11:30:00|1144.2|1144|1143.2|1142.8|1144.8|1144.2|1142.6|1142.2|30372
1649244900000|2022-04-06 11:35:00|1143.4|1143|1142.2|1141.6|1144|1143.6|1141.4|1141|64169
1649245200000|2022-04-06 11:40:00|1142|1141.4|1141|1140.8|1142.6|1142.2|1140.8|1140.6|50656
1649245500000|2022-04-06 11:45:00|1140.8|1140.6|1141|1140.6|1142.2|1141.6|1140.2|1140|52597
1649245800000|2022-04-06 11:50:00|1140.8|1140.4|1138.8|1138.4|1141.4|1141|1138.6|1138.4|98691
1649246100000|2022-04-06 11:55:00|1138.6|1138.2|1138.2|1137.8|1139.6|1139|1137.4|1137|109583
1649246400000|2022-04-06 12:00:00|1138.4|1138|1137.6|1137.2|1139.6|1139.2|1137.4|1137|143824
1649246700000|2022-04-06 12:05:00|1137.4|1137.4|1135.8|1135.4|1139.2|1138.8|1134.6|1134|131984
1649247000000|2022-04-06 12:10:00|1135.6|1135.2|1136|1135.8|1136.8|1136.4|1133.4|1133|208861
1649247300000|2022-04-06 12:15:00|1135.8|1135.6|1134.2|1134|1136|1135.8|1133.4|1133|112299
1649247600000|2022-04-06 12:20:00|1134.4|1133.8|1136.4|1136|1137|1136.4|1133.6|1133.4|209688
1649247900000|2022-04-06 12:25:00|1136.2|1135.8|1135.2|1134.6|1138.4|1138|1135|1134.6|117272
1649248200000|2022-04-06 12:30:00|1135.4|1135|1136.2|1135.8|1136.4|1136|1134.4|1134|65997
1649248500000|2022-04-06 12:35:00|1136.4|1136|1135.8|1135.4|1136.6|1136.2|1134.8|1134.4|45946
1649248800000|2022-04-06 12:40:00|1135.6|1135.2|1133.2|1132.6|1136.2|1135.8|1131.6|1131.2|206812
1649249100000|2022-04-06 12:45:00|1133|1132.8|1131|1130.6|1134|1133.8|1129.8|1129.4|226887
1649249400000|2022-04-06 12:50:00|1131.2|1130.8|1130.4|1129.8|1133.6|1133|1130.2|1129.6|92338
1649249700000|2022-04-06 12:55:00|1130.2|1129.6|1133.8|1133.6|1134.6|1134|1129.6|1129.4|56591
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1136.2|1135.8|1136.4|1136|1132.8|1132.4|84002
1649250300000|2022-04-06 13:05:00|1136|1135.6|1134.8|1134.4|1137.8|1137.6|1134.8|1134.2|41361
1649250600000|2022-04-06 13:10:00|1135|1134.6|1131|1130.4|1136|1135.4|1127.2|1127|208043
1649250900000|2022-04-06 13:15:00|1130.8|1130.2|1131.2|1130.8|1134.2|1133.8|1130.6|1130.2|87489
1649251200000|2022-04-06 13:20:00|1131.4|1131|1134.6|1134.2|1135.4|1135|1130.8|1130.4|89408
1649251500000|2022-04-06 13:25:00|1134.4|1134|1132.8|1132.4|1134.8|1134.4|1131.2|1131|60310
1649251800000|2022-04-06 13:30:00|1133|1132.6|1133|1132.4|1142.2|1141.4|1131|1130.4|328576
1649252100000|2022-04-06 13:35:00|1133.2|1132.6|1133.8|1133.6|1135.6|1135.2|1130.4|1130.2|138886
1649252400000|2022-04-06 13:40:00|1134|1133.4|1132.2|1131.6|1136.4|1136|1131.6|1131.2|99929
1649252700000|2022-04-06 13:45:00|1132|1131.8|1130|1129.4|1134.4|1134|1129.8|1129.4|103681
1649253000000|2022-04-06 13:50:00|1129.8|1129.2|1133|1132.8|1133.6|1133.2|1129.2|1129|54504
1649253300000|2022-04-06 13:55:00|1132.8|1132.6|1127|1126.6|1134.2|1133.6|1126.4|1126|131564
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1125|1124.6|1131.6|1131|1124.8|1124.2|272090
1649253900000|2022-04-06 14:05:00|1124.8|1124.4|1127.2|1126.8|1128|1127.6|1124.6|1124.2|80713
1649254200000|2022-04-06 14:10:00|1127|1126.6|1129.8|1129.4|1130.4|1130.2|1126|1125.6|157969
1649254500000|2022-04-06 14:15:00|1129.6|1129.2|1133.2|1132.8|1133.6|1133.4|1129.2|1128.8|220148
1649254800000|2022-04-06 14:20:00|1133.4|1133|1137.2|1136.8|1138.4|1138|1133|1132.4|181295
1649255100000|2022-04-06 14:25:00|1137|1137|1133.4|1133|1137.6|1137.2|1133.4|1133|86891
1649255400000|2022-04-06 14:30:00|1133.2|1132.8|1137.2|1136.6|1138.4|1137.8|1133|1132.6|79560
1649255700000|2022-04-06 14:35:00|1137.4|1136.8|1139.2|1138.8|1139.8|1139.4|1136.6|1136.2|126348
1649256000000|2022-04-06 14:40:00|1139|1138.6|1139.4|1139|1139.8|1139.6|1136.8|1136.4|116139
1649256300000|2022-04-06 14:45:00|1139.2|1138.8|1139.6|1139.2|1140.2|1139.8|1137.6|1137.2|96477
1649256600000|2022-04-06 14:50:00|1139.4|1139|1137.6|1137.2|1139.6|1139.4|1136.2|1135.6|115249
1649256900000|2022-04-06 14:55:00|1137.8|1137.4|1139.2|1138.8|1139.6|1139.2|1136.4|1136|132388
1649257200000|2022-04-06 15:00:00|1139|1138.6|1139|1138.8|1142|1141.6|1138.4|1138|253433
1649257500000|2022-04-06 15:05:00|1139.2|1138.6|1140|1139.6|1141|1140.6|1138.6|1138|93136
1649257800000|2022-04-06 15:10:00|1139.8|1139.4|1140.2|1139.8|1142|1141.6|1139|1138.6|151396
1649258100000|2022-04-06 15:15:00|1140.4|1140|1139.2|1139|1141.2|1140.8|1138.8|1138.6|80758
1649258400000|2022-04-06 15:20:00|1139.4|1138.8|1141.2|1140.8|1141.8|1141.4|1139.2|1138.8|124319
1649258700000|2022-04-06 15:25:00|1141|1141|1139.6|1139.2|1141.2|1141|1138.4|1138.2|249821
1649314800000|2022-04-07 07:00:00|1145|1144.2|1147.2|1146.2|1147.4|1146.4|1140.4|1139.6|138006
1649315100000|2022-04-07 07:05:00|1147.4|1146.4|1148.4|1147.6|1148.8|1148.2|1142.2|1141.4|79525
1649315400000|2022-04-07 07:10:00|1148.6|1147.8|1151.6|1150.8|1153.2|1152.4|1147|1146.2|65836
1649315700000|2022-04-07 07:15:00|1151.4|1150.6|1145.8|1145.2|1151.4|1150.8|1145|1144.4|84053
1649316000000|2022-04-07 07:20:00|1145.6|1145|1147.4|1146.8|1149.4|1148.8|1144.2|1143.6|77514
1649316300000|2022-04-07 07:25:00|1147.6|1147|1146.6|1146|1149.4|1148.8|1146|1145.4|49920
1649316600000|2022-04-07 07:30:00|1146.4|1145.8|1142.8|1142.4|1146.4|1145.8|1138.8|1138.2|113610
1649316900000|2022-04-07 07:35:00|1143|1142.2|1142.2|1141.8|1146.6|1146|1141.8|1141.4|62785
1649317200000|2022-04-07 07:40:00|1142.4|1142|1141|1140.4|1143.8|1143.2|1140.8|1140.2|48096
1649317500000|2022-04-07 07:45:00|1141.2|1140.6|1146.2|1145.8|1147|1146.6|1141.2|1140.6|49643
1649317800000|2022-04-07 07:50:00|1146.4|1145.6|1144.2|1143.6|1146.4|1146|1143.8|1143.4|49983
1649318100000|2022-04-07 07:55:00|1144|1143.4|1141.6|1141|1144|1143.4|1138.8|1138.2|64815
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1140.2|1139.8|1142.2|1141.8|1139|1138.6|94979
1649318700000|2022-04-07 08:05:00|1140|1139.6|1144.4|1144|1144.6|1144.2|1139|1138.4|57696
1649319000000|2022-04-07 08:10:00|1144.6|1144.2|1142.8|1142.2|1145.4|1144.8|1141|1140.4|81512
1649319300000|2022-04-07 08:15:00|1143|1142.4|1143|1142.4|1144.4|1144|1140.8|1140.4|32013
1649319600000|2022-04-07 08:20:00|1142.8|1142.6|1144|1143.6|1145.6|1145.2|1142.6|1142.2|39512
1649319900000|2022-04-07 08:25:00|1143.8|1143.4|1145.6|1145|1147|1146.6|1142.8|1142.2|18447
1649320200000|2022-04-07 08:30:00|1145.4|1145.2|1146.2|1145.6|1146.8|1146.2|1144.8|1144.4|25483
1649320500000|2022-04-07 08:35:00|1146|1145.8|1146.4|1146|1147.8|1147.2|1145.4|1145|71657
1649320800000|2022-04-07 08:40:00|1146.6|1145.8|1149|1148.6|1150|1149.6|1145.8|1145.2|34883
1649321100000|2022-04-07 08:45:00|1149.2|1148.8|1150.2|1149.8|1151|1150.4|1148.2|1147.6|56779
1649321400000|2022-04-07 08:50:00|1150.4|1150|1152.2|1151.8|1152.4|1152|1149|1148.6|85935
1649321700000|2022-04-07 08:55:00|1152|1152|1153.6|1153.2|1154.6|1154.2|1151.8|1151.2|100651
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1152|1151.6|1154.2|1153.8|1151.8|1151.4|56207
1649322300000|2022-04-07 09:05:00|1151.8|1151.8|1153.2|1152.8|1153.8|1153.2|1151.8|1151.6|20398
1649322600000|2022-04-07 09:10:00|1153|1152.6|1151.6|1151|1153.2|1153|1150.6|1150.4|49435
1649322900000|2022-04-07 09:15:00|1151.4|1151.2|1151.2|1150.8|1153.4|1153|1150.8|1150.2|65115
1649323200000|2022-04-07 09:20:00|1151|1150.6|1152.4|1152|1152.6|1152.2|1149.8|1149.4|26776
1649323500000|2022-04-07 09:25:00|1152.2|1151.8|1153.6|1153|1153.8|1153.2|1150.2|1149.8|37161
1649323800000|2022-04-07 09:30:00|1153.4|1153.2|1151.8|1151.4|1153.6|1153.2|1151.2|1150.8|24993
1649324100000|2022-04-07 09:35:00|1152|1151.6|1152.6|1152.2|1153.8|1153.2|1151.4|1151|50120
1649324400000|2022-04-07 09:40:00|1152.8|1152.6|1153.8|1153.4|1155|1154.6|1152.8|1152.4|85405
1649324700000|2022-04-07 09:45:00|1154|1153.2|1152.4|1152|1154|1153.6|1151.8|1151.4|44037
1649325000000|2022-04-07 09:50:00|1152.6|1152.2|1156|1155.6|1157.4|1157|1152.2|1151.8|82648
1649325300000|2022-04-07 09:55:00|1155.8|1155.4|1156|1155.6|1157.8|1157.4|1155.2|1154.8|79629
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1156.4|1156|1157.8|1157.6|1155.8|1155.4|55609
1649325900000|2022-04-07 10:05:00|1156.2|1155.8|1157.2|1156.8|1157.8|1157.4|1155.8|1155.4|31587
1649326200000|2022-04-07 10:10:00|1157|1156.6|1157.2|1156.8|1158.2|1157.8|1156.8|1156.4|34781
1649326500000|2022-04-07 10:15:00|1157|1156.6|1155.4|1155|1157.4|1157.2|1155|1154.8|29767
1649326800000|2022-04-07 10:20:00|1155.2|1154.8|1155.6|1155.2|1156.2|1155.8|1154.8|1154.4|27004
1649327100000|2022-04-07 10:25:00|1155.4|1155|1156|1155.6|1156.4|1156|1154.2|1153.8|13837
1649327400000|2022-04-07 10:30:00|1156.2|1155.4|1155.8|1155.4|1156.8|1156.4|1154.4|1154|75847
1649327700000|2022-04-07 10:35:00|1156|1155.6|1156.2|1156|1157.4|1157.2|1155.4|1155.2|36861
1649328000000|2022-04-07 10:40:00|1156|1155.8|1156.6|1156|1157.4|1157|1155.8|1155.4|21634
1649328300000|2022-04-07 10:45:00|1156.4|1156.2|1158.2|1157.8|1158.6|1158.2|1156.4|1156|19513
1649328600000|2022-04-07 10:50:00|1158|1158|1157.6|1157.2|1159.2|1158.8|1157.4|1157|19421
1649328900000|2022-04-07 10:55:00|1157.4|1157|1157|1156.6|1157.8|1157.6|1157|1156.6|21643
1649329200000|2022-04-07 11:00:00|1157.2|1157|1156.8|1156.4|1159.2|1158.8|1156|1155.8|82224
1649329500000|2022-04-07 11:05:00|1157|1156.6|1160.4|1159.8|1174.8|1174.2|1154.2|1153.2|507076
1649329800000|2022-04-07 11:10:00|1160.2|1159.6|1161.2|1160.6|1164.4|1163.8|1158.2|1157.8|116545
1649330100000|2022-04-07 11:15:00|1161|1160.4|1159.2|1158.6|1161.4|1160.8|1158.8|1158.4|32140
1649330400000|2022-04-07 11:20:00|1159.4|1158.8|1158.6|1158|1159.8|1159.6|1158.2|1157.8|30260
1649330700000|2022-04-07 11:25:00|1158.4|1158.2|1159|1158.6|1159.6|1159.2|1158|1157.6|165519
1649331000000|2022-04-07 11:30:00|1159.2|1158.8|1161|1160.4|1161.8|1161.2|1159|1158.8|137751
1649331300000|2022-04-07 11:35:00|1160.6|1160.6|1163.4|1162.8|1164|1163.8|1160.4|1160|116514
1649331600000|2022-04-07 11:40:00|1163.6|1163|1165.4|1165.2|1166.2|1165.8|1162.8|1162.4|54474
1649331900000|2022-04-07 11:45:00|1165.6|1165|1163.8|1163.6|1166.2|1165.8|1162.4|1162.2|89758
1649332200000|2022-04-07 11:50:00|1164|1163.8|1164.2|1163.8|1164.6|1164.4|1163|1162.4|13775
1649332500000|2022-04-07 11:55:00|1164.4|1164.2|1162.8|1162.4|1164.4|1164.2|1162.2|1161.8|41773
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1161.4|1161|1164|1163.6|1161.2|1160.8|31510
1649333100000|2022-04-07 12:05:00|1161.6|1161.2|1163.4|1162.8|1163.4|1162.8|1160.6|1160.2|81062
1649333400000|2022-04-07 12:10:00|1163.2|1163|1163|1162.6|1163.8|1163.4|1162.4|1162|71483
1649333700000|2022-04-07 12:15:00|1162.8|1162.4|1165.4|1165|1165.8|1165.4|1161.6|1161.2|62020
1649334000000|2022-04-07 12:20:00|1165.6|1165.2|1166|1165.6|1166.8|1166.6|1164.8|1164.4|26093
1649334300000|2022-04-07 12:25:00|1165.8|1165.4|1167.2|1166.8|1167.6|1167.2|1165.2|1164.8|27339
1649334600000|2022-04-07 12:30:00|1167|1166.4|1167.8|1167.6|1167.8|1167.6|1165.6|1165.4|47004
1649334900000|2022-04-07 12:35:00|1168|1167.8|1167.4|1166.8|1168.4|1168|1166.8|1166.4|51432
1649335200000|2022-04-07 12:40:00|1167.2|1167|1167|1166.6|1168.6|1168.2|1166.8|1166.2|33517
1649335500000|2022-04-07 12:45:00|1167.2|1166.8|1165.6|1165.2|1168|1167.8|1165.6|1165|64781
1649335800000|2022-04-07 12:50:00|1165.8|1165.4|1162|1161.4|1166.2|1166|1158.4|1158.2|98003
1649336100000|2022-04-07 12:55:00|1161.8|1161.2|1162.4|1162|1162.8|1162.4|1160|1159.6|129461
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1162|1161.6|1163.4|1163|1161.4|1161|79218
1649336700000|2022-04-07 13:05:00|1162.2|1161.4|1160.6|1160.4|1162.4|1162|1160.4|1160|36719
1649337000000|2022-04-07 13:10:00|1160.8|1160.6|1160|1159.6|1161.6|1161.2|1159.8|1159.4|23507
1649337300000|2022-04-07 13:15:00|1159.8|1159.8|1163.2|1163|1163.4|1163|1159|1158.8|59574
1649337600000|2022-04-07 13:20:00|1163|1162.8|1163.2|1162.8|1163.4|1163|1161.4|1160.8|63361
1649337900000|2022-04-07 13:25:00|1163.4|1163|1164.6|1164|1165.2|1164.8|1163.2|1162.8|46305
1649338200000|2022-04-07 13:30:00|1164.8|1164.2|1168.2|1167.8|1168.4|1168|1161.6|1161.2|384680
1649338500000|2022-04-07 13:35:00|1168.4|1168|1166.2|1165.8|1169.6|1169.2|1165|1164.6|154106
1649338800000|2022-04-07 13:40:00|1166|1166|1163.8|1163.2|1168|1167.4|1163.4|1163|102044
1649339100000|2022-04-07 13:45:00|1163.6|1163.4|1161.8|1161.2|1167.6|1167.2|1161.2|1160.8|107782
1649339400000|2022-04-07 13:50:00|1161.6|1161|1164.2|1163.8|1165.6|1165.2|1161.4|1161|182041
1649339700000|2022-04-07 13:55:00|1164.4|1164|1161.8|1161.4|1165.2|1164.8|1161.2|1160.8|182245
1649340000000|2022-04-07 14:00:00|1162|1161.6|1156.4|1156|1162.4|1162.2|1156.4|1155.8|300006
1649340300000|2022-04-07 14:05:00|1156.6|1155.8|1151.4|1151|1157.2|1156.8|1150.4|1150|194909
1649340600000|2022-04-07 14:10:00|1151.6|1150.8|1152.6|1152.2|1153.8|1153.4|1149.8|1149.2|114307
1649340900000|2022-04-07 14:15:00|1152.4|1152|1148.6|1148.4|1152.4|1152|1148.2|1147.8|107027
1649341200000|2022-04-07 14:20:00|1148.8|1148.2|1148|1147.6|1149.8|1149.4|1146.6|1146.4|62894
1649341500000|2022-04-07 14:25:00|1148.2|1147.4|1150.2|1149.8|1151.4|1151|1146.6|1146.4|154156
1649341800000|2022-04-07 14:30:00|1150|1149.4|1152.6|1152|1157|1156.4|1149.4|1149.2|275990
1649342100000|2022-04-07 14:35:00|1152.4|1151.8|1148.6|1148.2|1154.4|1154|1147.8|1147.6|65762
1649342400000|2022-04-07 14:40:00|1148.4|1148|1148.2|1147.8|1149|1148.8|1146.6|1146|150079
1649342700000|2022-04-07 14:45:00|1148.4|1147.6|1144.8|1144.4|1148.6|1148.2|1144|1143.8|104192
1649343000000|2022-04-07 14:50:00|1145|1144.6|1144.2|1143.8|1147.4|1147|1143.4|1143|90770
1649343300000|2022-04-07 14:55:00|1144|1143.6|1145.2|1144.8|1145.8|1145.4|1143.8|1143.6|42469
1649343600000|2022-04-07 15:00:00|1145|1144.6|1147.6|1147.2|1148.6|1148.4|1145|1144.6|151990
1649343900000|2022-04-07 15:05:00|1147.4|1147|1144.6|1144.2|1147.6|1147.2|1144.4|1144.2|53915
1649344200000|2022-04-07 15:10:00|1144.4|1144|1143.8|1143.4|1144.8|1144.4|1142.2|1141.8|86543
1649344500000|2022-04-07 15:15:00|1144|1143.6|1142|1141.6|1144|1143.8|1141.6|1141.2|89291
1649344800000|2022-04-07 15:20:00|1141.8|1141.4|1142.2|1142|1144|1143.8|1141.4|1141|155731
1649345100000|2022-04-07 15:25:00|1142.4|1141.8|1139.8|1139.4|1142.4|1141.8|1138.6|1138.2|212377
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1164.4|1163.6|1168|1167.6|1163.4|1162.8|174008
1649401500000|2022-04-08 07:05:00|1164.6|1163.8|1168.2|1167.6|1169.8|1169|1162.4|1162|154805
1649401800000|2022-04-08 07:10:00|1168.4|1167.8|1171.8|1171.2|1173.6|1172.8|1165|1164.4|253653
1649402100000|2022-04-08 07:15:00|1171.6|1171|1171.2|1170.8|1172|1171.6|1165.6|1165|114741
1649402400000|2022-04-08 07:20:00|1171.4|1171|1178.4|1177.8|1180|1179.6|1170.4|1169.8|264571
1649402700000|2022-04-08 07:25:00|1178.8|1178|1178.2|1177.8|1181.4|1181|1177.4|1176.8|361174
1649403000000|2022-04-08 07:30:00|1178.4|1178|1179.6|1179|1180|1179.8|1175|1174.6|150551
1649403300000|2022-04-08 07:35:00|1179.4|1179.2|1185|1184.6|1185|1184.6|1179.4|1179|196408
1649403600000|2022-04-08 07:40:00|1185.2|1184.8|1184.4|1183.8|1186.8|1186.4|1183|1182.4|155781
1649403900000|2022-04-08 07:45:00|1184.2|1183.6|1183.4|1183|1184.4|1184|1181|1180.4|130636
1649404200000|2022-04-08 07:50:00|1183.6|1183.2|1184.2|1183.8|1186|1185.6|1182|1181.6|158442
1649404500000|2022-04-08 07:55:00|1184|1183.6|1186.2|1185.6|1187|1186.6|1183|1182.4|141757
1649404800000|2022-04-08 08:00:00|1186|1185.8|1189.4|1189|1190|1189.4|1185|1184.4|131948
1649405100000|2022-04-08 08:05:00|1189.6|1188.8|1193.8|1193.4|1195|1194.6|1188.2|1188|308851
1649405400000|2022-04-08 08:10:00|1194|1193.6|1191.8|1191.2|1194.4|1193.8|1189|1188.8|289044
1649405700000|2022-04-08 08:15:00|1192|1191.4|1189.6|1189|1193|1192.8|1187.2|1186.8|155963
1649406000000|2022-04-08 08:20:00|1189.8|1189.2|1189.4|1189|1191.8|1191.2|1189|1188.4|81704
1649406300000|2022-04-08 08:25:00|1189.2|1188.8|1188.8|1188.4|1191|1190.6|1188.6|1188.2|35992
1649406600000|2022-04-08 08:30:00|1189|1188.2|1188.6|1188|1190.2|1190|1188.4|1187.8|33384
1649406900000|2022-04-08 08:35:00|1188.4|1188.2|1188|1187.4|1190.4|1190.2|1187.2|1186.6|74627
1649407200000|2022-04-08 08:40:00|1187.8|1187.2|1186|1185.6|1187.8|1187.4|1185.8|1185.4|46919
1649407500000|2022-04-08 08:45:00|1186.2|1185.4|1184.8|1184.4|1186.8|1186.4|1184.6|1184.2|22029
1649407800000|2022-04-08 08:50:00|1185|1184.6|1180|1179.6|1185.4|1185|1179.8|1179.4|83536
1649408100000|2022-04-08 08:55:00|1180.2|1179.8|1179.4|1178.8|1181|1180.6|1178.2|1177.6|73069
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1181.2|1180.8|1181.2|1180.8|1177|1176.6|42011
1649408700000|2022-04-08 09:05:00|1181.4|1181|1181.2|1180.8|1182.6|1182.2|1180.4|1179.8|53710
1649409000000|2022-04-08 09:10:00|1181|1180.6|1181.8|1181.2|1182.8|1182.4|1180.2|1179.6|20722
1649409300000|2022-04-08 09:15:00|1181.6|1181|1183.6|1183.4|1184|1183.6|1181.4|1181|27649
1649409600000|2022-04-08 09:20:00|1183.8|1183.2|1185.8|1185.4|1185.8|1185.6|1183|1182.4|43726
1649409900000|2022-04-08 09:25:00|1185.6|1185.2|1187.2|1186.6|1187.4|1187|1185.2|1184.8|33361
1649410200000|2022-04-08 09:30:00|1187|1186.8|1188.8|1188.4|1189|1188.4|1185.6|1185.2|52459
1649410500000|2022-04-08 09:35:00|1189|1188.6|1188.4|1188.2|1189.2|1188.6|1187.4|1187.2|49105
1649410800000|2022-04-08 09:40:00|1188.6|1188|1188.2|1187.8|1189.4|1189|1187.8|1187.4|27872
1649411100000|2022-04-08 09:45:00|1188.4|1188|1189|1188.8|1189.6|1189.2|1188|1187.8|52963
1649411400000|2022-04-08 09:50:00|1188.8|1188.6|1187.6|1187|1189|1188.8|1186.6|1186.4|119131
1649411700000|2022-04-08 09:55:00|1187.4|1187.2|1188|1187.6|1188.4|1188|1186.8|1186.2|20152
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1187.6|1187.2|1188.8|1188.4|1186.2|1185.8|68711
1649412300000|2022-04-08 10:05:00|1187.8|1187.4|1186.8|1186.4|1188.4|1188|1186.6|1186.2|24264
1649412600000|2022-04-08 10:10:00|1186.6|1186.2|1182.6|1182.2|1187.4|1187|1182.4|1182|132177
1649412900000|2022-04-08 10:15:00|1182.8|1182.4|1182.6|1182.2|1186.8|1186.4|1182|1181.4|36625
1649413200000|2022-04-08 10:20:00|1182.4|1182.4|1183.2|1182.8|1183.6|1183.2|1182|1181.6|42400
1649413500000|2022-04-08 10:25:00|1183.4|1182.6|1183.6|1183.2|1184.6|1184.2|1182.6|1182.2|29266
1649413800000|2022-04-08 10:30:00|1183.4|1183|1182.6|1182.2|1184.6|1184|1182.6|1182.2|16996
1649414100000|2022-04-08 10:35:00|1182.4|1182|1184.8|1184.4|1185.2|1184.8|1181.6|1181.2|29228
1649414400000|2022-04-08 10:40:00|1185|1184.6|1184.2|1183.8|1185.8|1185.4|1184|1183.6|20079
1649414700000|2022-04-08 10:45:00|1184|1184|1185.6|1185.2|1186.2|1185.8|1183.4|1183|24572
1649415000000|2022-04-08 10:50:00|1185.8|1185.4|1186.4|1186|1187|1186.4|1185.4|1185.2|13870
1649415300000|2022-04-08 10:55:00|1186.6|1186.2|1186.6|1186.2|1187.2|1186.6|1185.6|1185.2|19446
1649415600000|2022-04-08 11:00:00|1186.8|1186.4|1186.6|1186|1187.4|1187|1186.2|1185.8|129384
1649415900000|2022-04-08 11:05:00|1186.4|1186.2|1187.6|1187.2|1188|1187.6|1186.2|1185.8|31892
1649416200000|2022-04-08 11:10:00|1187.4|1187|1186.6|1186.2|1188.4|1188.2|1185.8|1185.4|29778
1649416500000|2022-04-08 11:15:00|1186.8|1186.4|1187.6|1187.2|1188|1187.6|1185.8|1185.4|60838
1649416800000|2022-04-08 11:20:00|1187.8|1187.4|1187.4|1187|1188.2|1187.8|1187|1186.4|42224
1649417100000|2022-04-08 11:25:00|1187.6|1187.2|1187.8|1187.4|1188.4|1188|1187.2|1186.8|31509
1649417400000|2022-04-08 11:30:00|1188|1187.6|1187.4|1187|1188|1187.8|1187|1186.6|53338
1649417700000|2022-04-08 11:35:00|1187.6|1187.2|1186.4|1186|1188|1187.8|1186|1185.6|37441
1649418000000|2022-04-08 11:40:00|1186.6|1186.2|1187.8|1187.4|1189|1188.6|1186.4|1186|101108
1649418300000|2022-04-08 11:45:00|1188|1187.6|1188|1187.6|1188.8|1188.4|1187.4|1187|27370
1649418600000|2022-04-08 11:50:00|1188.2|1187.8|1188.2|1187.6|1188.6|1188.2|1187|1186.6|20670
1649418900000|2022-04-08 11:55:00|1188.4|1187.8|1186.8|1186.4|1189|1188.8|1186.2|1185.8|44827
1649419200000|2022-04-08 12:00:00|1187|1186.6|1185|1184.6|1187.2|1186.8|1184.2|1183.6|33219
1649419500000|2022-04-08 12:05:00|1185.2|1184.4|1183.8|1183.6|1185.2|1184.8|1182.8|1182.4|105673
1649419800000|2022-04-08 12:10:00|1184|1183.8|1183.2|1182.8|1184.4|1184.2|1182.6|1182.2|12092
1649420100000|2022-04-08 12:15:00|1183|1182.6|1183.2|1182.8|1184|1183.8|1182.8|1182.4|44465
1649420400000|2022-04-08 12:20:00|1183|1183|1184|1183.6|1184.2|1183.8|1182.2|1181.8|20826
1649420700000|2022-04-08 12:25:00|1183.8|1183.8|1182.8|1182.4|1184|1183.8|1182.6|1182.2|37168
1649421000000|2022-04-08 12:30:00|1182.6|1182.2|1182|1181.6|1183.4|1183|1181.4|1181.2|60827
1649421300000|2022-04-08 12:35:00|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1180.4|1180|49136
1649421600000|2022-04-08 12:40:00|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1180|1179.8|27158
1649421900000|2022-04-08 12:45:00|1181.6|1181.6|1181.4|1181|1182.4|1182|1181|1180.6|27677
1649422200000|2022-04-08 12:50:00|1181.2|1181.2|1180.8|1180.4|1181.8|1181.4|1179.6|1179|44918
1649422500000|2022-04-08 12:55:00|1181|1179.8|1179.2|1178.8|1181|1180.4|1179|1178.8|56167
1649422800000|2022-04-08 13:00:00|1179|1178.6|1175.4|1175|1179.2|1178.8|1175|1174.6|46225
1649423100000|2022-04-08 13:05:00|1175.6|1175.2|1174.6|1174.2|1175.8|1175.4|1173.2|1172.6|38159
1649423400000|2022-04-08 13:10:00|1174.4|1174|1173.6|1173.2|1174.8|1174.4|1172.8|1172.4|58468
1649423700000|2022-04-08 13:15:00|1173.4|1173|1174.2|1174|1175|1174.6|1172.6|1172.2|54350
1649424000000|2022-04-08 13:20:00|1174.4|1173.8|1174.2|1173.8|1175|1174.8|1173.8|1173.4|32826
1649424300000|2022-04-08 13:25:00|1174.4|1174|1172|1171.6|1174.6|1174.2|1171.2|1170.8|35027
1649424600000|2022-04-08 13:30:00|1172.2|1171.8|1174.4|1174|1175.8|1175.4|1172.2|1171.8|128723
1649424900000|2022-04-08 13:35:00|1174.6|1174.2|1177|1176.6|1177.6|1177.2|1173.6|1173.2|77262
1649425200000|2022-04-08 13:40:00|1176.8|1176.4|1176.2|1175.8|1179|1178.4|1176.2|1175.8|60254
1649425500000|2022-04-08 13:45:00|1176.4|1176|1178.4|1178|1178.8|1178.4|1175.4|1175|54225
1649425800000|2022-04-08 13:50:00|1178.2|1178.2|1177.8|1177.4|1180.4|1180|1177|1176.6|40189
1649426100000|2022-04-08 13:55:00|1177.6|1177.6|1177.4|1177|1179.2|1178.8|1176.2|1175.8|62563
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1180|1179.6|1180.6|1180.2|1175.4|1175|102260
1649426700000|2022-04-08 14:05:00|1179.8|1179.4|1180.4|1180|1180.8|1180.4|1178.6|1178.2|60407
1649427000000|2022-04-08 14:10:00|1180.2|1179.8|1177.6|1177.2|1180.4|1179.8|1176.8|1176.4|45479
1649427300000|2022-04-08 14:15:00|1177.8|1177.4|1178.2|1177.8|1178.6|1178.2|1176.6|1176.2|29401
1649427600000|2022-04-08 14:20:00|1178.4|1178|1178.6|1178.2|1179.2|1178.8|1176|1175.8|153307
1649427900000|2022-04-08 14:25:00|1178.8|1178.4|1181.4|1181|1181.8|1181.4|1178.8|1178.2|89195
1649428200000|2022-04-08 14:30:00|1181.2|1180.8|1182|1181.8|1183|1182.6|1180.8|1180.6|103296
1649428500000|2022-04-08 14:35:00|1182.2|1182|1181.2|1180.8|1183|1182.6|1181.2|1180.8|68063
1649428800000|2022-04-08 14:40:00|1181.4|1181|1179.4|1179|1181.8|1181.6|1179|1178.8|58958
1649429100000|2022-04-08 14:45:00|1179.2|1178.8|1179.6|1179.2|1180.6|1180.4|1178|1177.6|66160
1649429400000|2022-04-08 14:50:00|1179.4|1179|1182.4|1182|1183|1182.8|1179.2|1179|86191
1649429700000|2022-04-08 14:55:00|1182.6|1182.2|1183.2|1182.6|1183.4|1183|1180.6|1180.2|272393
1649430000000|2022-04-08 15:00:00|1183|1182.8|1181|1180.6|1183|1182.8|1180.8|1180.6|50960
1649430300000|2022-04-08 15:05:00|1180.8|1180.4|1181.8|1181.4|1182.2|1182|1180.8|1180.4|60610
1649430600000|2022-04-08 15:10:00|1181.6|1181.6|1181.2|1180.8|1182|1181.6|1180.2|1180|68600
1649430900000|2022-04-08 15:15:00|1181|1181|1180|1179.6|1181.4|1181.2|1179.8|1179.4|84716
1649431200000|2022-04-08 15:20:00|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1178.8|1178.6|77809
1649431500000|2022-04-08 15:25:00|1180.2|1179.8|1180.8|1180.2|1181|1180.8|1179.6|1179.4|177486
1649660400000|2022-04-11 07:00:00|1183.8|1182.4|1189.8|1188.8|1192.8|1192.2|1183.2|1182.2|359759
1649660700000|2022-04-11 07:05:00|1189.6|1189|1186|1185.6|1190.6|1190|1182.4|1181.8|132624
1649661000000|2022-04-11 07:10:00|1186.2|1185.2|1180.6|1180|1186.4|1186|1178.4|1177.6|242879
1649661300000|2022-04-11 07:15:00|1180.8|1179.8|1182.6|1182.2|1183|1182.4|1177.8|1177.2|80488
1649661600000|2022-04-11 07:20:00|1182.4|1181.8|1185.4|1184.8|1186|1185.4|1181.6|1181|86767
1649661900000|2022-04-11 07:25:00|1185.2|1184.6|1195.6|1195|1197|1196.2|1184.8|1184.4|309703
1649662200000|2022-04-11 07:30:00|1195.4|1194.8|1188.2|1187.6|1195.4|1194.8|1186|1185.2|115666
1649662500000|2022-04-11 07:35:00|1188.4|1187.8|1190.8|1190.2|1191.2|1190.6|1187.8|1187.2|57000
1649662800000|2022-04-11 07:40:00|1191|1190.4|1192.8|1192.2|1194.8|1194.4|1191|1190.4|56589
1649663100000|2022-04-11 07:45:00|1193|1192.4|1197.8|1197.2|1198.8|1198.4|1191.6|1191|106037
1649663400000|2022-04-11 07:50:00|1197.6|1197|1197.8|1197.4|1198.2|1197.8|1196.2|1195.8|101149
1649663700000|2022-04-11 07:55:00|1198|1197.6|1196.2|1195.6|1198.6|1198.2|1194.4|1193.8|97217
1649664000000|2022-04-11 08:00:00|1196|1195.4|1191.4|1191|1198.6|1198|1191.2|1191|70490
1649664300000|2022-04-11 08:05:00|1191.6|1191.2|1192.2|1191.8|1193.4|1193|1190.8|1190.2|51007
1649664600000|2022-04-11 08:10:00|1192|1191.6|1188.2|1187.8|1192.6|1192.2|1188|1187.6|64116
1649664900000|2022-04-11 08:15:00|1188.4|1188|1182.8|1182.2|1190|1189.6|1182.8|1182.2|88789
1649665200000|2022-04-11 08:20:00|1182.6|1182|1184.4|1183.8|1185.8|1185.4|1180.6|1180.4|88895
1649665500000|2022-04-11 08:25:00|1184.6|1184|1185|1184.6|1185.4|1184.8|1182.6|1182.2|30464
1649665800000|2022-04-11 08:30:00|1185.2|1184.4|1185.2|1184.8|1186.2|1185.8|1183.4|1183|68018
1649666100000|2022-04-11 08:35:00|1185|1184.6|1187.4|1187|1187.8|1187.4|1184|1183.6|39806
1649666400000|2022-04-11 08:40:00|1187.6|1187.2|1189.2|1188.6|1189.2|1188.6|1187.2|1186.6|22231
1649666700000|2022-04-11 08:45:00|1189|1188.8|1189.4|1189|1190|1189.8|1188.4|1188|23165
1649667000000|2022-04-11 08:50:00|1189.6|1189.2|1188|1187.6|1189.8|1189.4|1187.2|1186.8|64756
1649667300000|2022-04-11 08:55:00|1188.2|1187.8|1187.8|1187.4|1190.8|1190.4|1187.2|1186.8|38959
1649667600000|2022-04-11 09:00:00|1188|1187.6|1188|1187.4|1189.4|1189|1187.4|1187|14480
1649667900000|2022-04-11 09:05:00|1187.8|1187.2|1188|1187.6|1188|1187.8|1185.8|1185.4|32490
1649668200000|2022-04-11 09:10:00|1188.2|1187.8|1187|1186.6|1189.2|1189|1186.4|1186|48865
1649668500000|2022-04-11 09:15:00|1187.2|1186.8|1186|1185.6|1187.6|1187.2|1184.4|1184|49134
1649668800000|2022-04-11 09:20:00|1186.2|1185.4|1188.6|1188.2|1188.8|1188.2|1185|1184.6|13700
1649669100000|2022-04-11 09:25:00|1188.8|1188|1189.4|1189|1189.8|1189.4|1188.4|1187.8|15836
1649669400000|2022-04-11 09:30:00|1189.2|1188.8|1191|1190.6|1191|1190.8|1188.8|1188.6|22562
1649669700000|2022-04-11 09:35:00|1190.8|1190.8|1191.8|1191.6|1192.6|1192|1190.2|1189.8|25006
1649670000000|2022-04-11 09:40:00|1191.6|1191.4|1192.8|1192.4|1193|1192.6|1190.8|1190.6|32184
1649670300000|2022-04-11 09:45:00|1192.6|1192.2|1194.8|1194.4|1198|1197.6|1192.2|1192|107161
1649670600000|2022-04-11 09:50:00|1195|1194.6|1196|1195.6|1196.2|1195.6|1193|1192.6|54723
1649670900000|2022-04-11 09:55:00|1196.2|1195.8|1194|1193.6|1196.4|1196.2|1193.4|1192.8|36866
1649671200000|2022-04-11 10:00:00|1193.8|1193.4|1197.6|1197.2|1198|1197.8|1193.8|1193.4|99173
1649671500000|2022-04-11 10:05:00|1197.4|1197|1197.2|1196.6|1197.8|1197.4|1196.4|1196|39348
1649671800000|2022-04-11 10:10:00|1197.4|1196.8|1196.4|1195.8|1197.6|1197.4|1195|1194.6|32930
1649672100000|2022-04-11 10:15:00|1196.6|1196|1195.8|1195.4|1196.6|1196.2|1194.8|1194.4|19504
1649672400000|2022-04-11 10:20:00|1196|1195.6|1195.8|1195.4|1196.4|1196|1194.8|1194.4|10957
1649672700000|2022-04-11 10:25:00|1196|1195.6|1196.6|1196.2|1196.8|1196.4|1195.8|1195.4|45745
1649673000000|2022-04-11 10:30:00|1196.4|1196|1195.6|1195.2|1197.4|1197|1195|1194.8|33847
1649673300000|2022-04-11 10:35:00|1195.8|1195.4|1197.4|1197|1197.6|1197|1195.8|1195.4|43621
1649673600000|2022-04-11 10:40:00|1197.2|1196.8|1197.4|1197|1197.8|1197.6|1196.6|1196.2|17878
1649673900000|2022-04-11 10:45:00|1197.6|1197.2|1198.2|1197.8|1199|1198.6|1196.8|1196.4|124270
1649674200000|2022-04-11 10:50:00|1198|1197.6|1197.8|1197.4|1198.4|1198|1196.4|1196|42507
1649674500000|2022-04-11 10:55:00|1198|1197.6|1199|1198.6|1199.4|1199|1197.8|1197.4|48024
1649674800000|2022-04-11 11:00:00|1198.6|1198.2|1199|1198.6|1199|1198.6|1197|1196.6|58962
1649675100000|2022-04-11 11:05:00|1198.8|1198.4|1197.8|1197.4|1199.6|1199.4|1196.6|1196.2|35033
1649675400000|2022-04-11 11:10:00|1197.6|1197.6|1196.8|1196.4|1198.4|1198|1196.8|1196.4|12984
1649675700000|2022-04-11 11:15:00|1196.6|1196.2|1195.8|1195.4|1197.6|1197.2|1194.6|1194.2|30879
1649676000000|2022-04-11 11:20:00|1195.6|1195.2|1197|1196.6|1197.8|1197.4|1195.4|1195|35624
1649676300000|2022-04-11 11:25:00|1197.2|1196.8|1198.4|1198|1198.4|1198|1195.8|1195.4|35484
1649676600000|2022-04-11 11:30:00|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1196.6|1196.2|24894
1649676900000|2022-04-11 11:35:00|1198|1197.6|1196.2|1195.8|1198.4|1198.2|1196|1195.4|24631
1649677200000|2022-04-11 11:40:00|1196|1195.6|1193.2|1193|1196.2|1195.8|1193.2|1192.8|23151
1649677500000|2022-04-11 11:45:00|1193|1192.8|1190.2|1189.8|1193.2|1192.8|1189.6|1189.2|45029
1649677800000|2022-04-11 11:50:00|1190|1190|1190|1189.8|1190.8|1190.6|1189.8|1189.2|45319
1649678100000|2022-04-11 11:55:00|1190.2|1190|1189.8|1189.4|1190.8|1190.4|1189|1188.8|54251
1649678400000|2022-04-11 12:00:00|1189.6|1189.2|1192|1191.6|1192.8|1192.4|1189.6|1189.2|31434
1649678700000|2022-04-11 12:05:00|1192.2|1191.8|1189.4|1189.2|1192.6|1192.2|1189.2|1189|50395
1649679000000|2022-04-11 12:10:00|1189.6|1189.4|1191.6|1191.2|1192.2|1191.8|1189|1188.6|61164
1649679300000|2022-04-11 12:15:00|1191.4|1191|1192|1191.6|1193.4|1192.8|1191.2|1190.8|115478
1649679600000|2022-04-11 12:20:00|1192.2|1191.8|1191.2|1190.8|1192.6|1192.2|1190.8|1190.4|38627
1649679900000|2022-04-11 12:25:00|1191|1190.6|1190|1189.6|1192.4|1192|1189.8|1189.4|11602
1649680200000|2022-04-11 12:30:00|1190.2|1189.8|1191|1190.6|1191.8|1191.4|1189.8|1189.4|27314
1649680500000|2022-04-11 12:35:00|1190.8|1190.4|1190.4|1190.2|1191.6|1191|1189.8|1189.4|20798
1649680800000|2022-04-11 12:40:00|1190.6|1190|1189.6|1189.2|1190.6|1190.2|1187.8|1187.4|39568
1649681100000|2022-04-11 12:45:00|1189.8|1189.4|1191.4|1191|1192.2|1191.8|1189.4|1189|26631
1649681400000|2022-04-11 12:50:00|1191.2|1190.8|1190.4|1190.2|1191.4|1191.2|1189.6|1189.2|31611
1649681700000|2022-04-11 12:55:00|1190.6|1190|1189.2|1188.8|1191|1190.6|1189|1188.4|53035
1649682000000|2022-04-11 13:00:00|1189.4|1189|1191.6|1191.2|1192.2|1191.8|1189|1188.4|13701
1649682300000|2022-04-11 13:05:00|1191.4|1191|1189|1188.6|1191.4|1191.2|1188.6|1188.2|26016
1649682600000|2022-04-11 13:10:00|1189.2|1188.8|1191.6|1191.2|1192|1191.6|1189.2|1188.8|27412
1649682900000|2022-04-11 13:15:00|1191.8|1191|1191.8|1191.4|1193|1192.6|1191.8|1191|46600
1649683200000|2022-04-11 13:20:00|1192|1191.6|1191.6|1191.2|1192|1191.6|1190.6|1190.2|14315
1649683500000|2022-04-11 13:25:00|1191.4|1191|1192|1191.6|1193.4|1193.2|1191.4|1191|31245
1649683800000|2022-04-11 13:30:00|1192.2|1191.8|1189.6|1189.2|1194.4|1194.2|1187|1186.4|441323
1649684100000|2022-04-11 13:35:00|1189.8|1189.4|1187.4|1187|1194.8|1194.2|1185.4|1185|204879
1649684400000|2022-04-11 13:40:00|1187.2|1187.2|1191.4|1191|1191.8|1191.4|1185.8|1185.2|78440
1649684700000|2022-04-11 13:45:00|1191.6|1191.2|1195|1194.4|1195.8|1195.4|1190.8|1190.4|112252
1649685000000|2022-04-11 13:50:00|1194.8|1194.2|1197.8|1197.4|1198|1197.8|1194.2|1193.8|143881
1649685300000|2022-04-11 13:55:00|1198|1197.6|1202.2|1201.8|1202.8|1202.4|1197.8|1197.4|661356
1649685600000|2022-04-11 14:00:00|1202.4|1202|1201.2|1200.6|1203|1202.8|1199.8|1199.2|257401
1649685900000|2022-04-11 14:05:00|1201|1200.4|1202.4|1201.8|1204.8|1204.2|1198.6|1198.4|169577
1649686200000|2022-04-11 14:10:00|1202.2|1201.6|1201.2|1200.8|1204.4|1204|1200.4|1200|117842
1649686500000|2022-04-11 14:15:00|1201.4|1201|1200.8|1200.2|1203|1202.6|1199|1198.8|113836
1649686800000|2022-04-11 14:20:00|1200.6|1200.4|1199.4|1199|1201.6|1201.4|1199.2|1198.6|142765
1649687100000|2022-04-11 14:25:00|1199.6|1199.2|1196.8|1196.6|1199.6|1199.4|1195.2|1194.8|103625
1649687400000|2022-04-11 14:30:00|1196.6|1196.4|1197.8|1197.4|1198.2|1197.8|1195.4|1195|40723
1649687700000|2022-04-11 14:35:00|1197.6|1197.2|1195|1194.6|1197.8|1197.4|1194.6|1194.4|37463
1649688000000|2022-04-11 14:40:00|1194.8|1194.4|1194|1193.6|1196|1195.8|1193.6|1193.2|49651
1649688300000|2022-04-11 14:45:00|1194.2|1193.8|1194.8|1194.6|1195.6|1195.2|1194|1193.6|77286
1649688600000|2022-04-11 14:50:00|1195|1194.4|1194|1193.6|1195.4|1195.2|1194|1193.6|64295
1649688900000|2022-04-11 14:55:00|1194.2|1193.8|1193|1192.8|1194.6|1194.4|1193|1192.8|48765
1649689200000|2022-04-11 15:00:00|1192.8|1192.6|1193|1192.6|1193.8|1193.4|1191.8|1191.4|85750
1649689500000|2022-04-11 15:05:00|1192.8|1192.4|1190.2|1189.8|1193.2|1192.8|1189.6|1189.2|69885
1649689800000|2022-04-11 15:10:00|1190|1190|1189.2|1188.8|1190.6|1190|1188.2|1188|53645
1649690100000|2022-04-11 15:15:00|1189.4|1189|1189.4|1189|1189.8|1189.4|1188.2|1187.8|61039
1649690400000|2022-04-11 15:20:00|1189.2|1188.8|1188.2|1187.8|1189.4|1189|1187|1186.6|131279
1649690700000|2022-04-11 15:25:00|1188.4|1188|1189.6|1189.2|1189.8|1189.2|1188|1187.6|127876
1649746800000|2022-04-12 07:00:00|1096|1095|1095.2|1094.6|1099.4|1098.8|1094|1093.2|835515
1649747100000|2022-04-12 07:05:00|1095.4|1094.8|1090.6|1090|1098|1097.8|1084|1083.2|2019654
1649747400000|2022-04-12 07:10:00|1090.4|1090.2|1083.2|1082.6|1093.4|1093.2|1081.8|1081.4|1097715
1649747700000|2022-04-12 07:15:00|1083|1082.8|1075.4|1075|1084|1083.8|1072.4|1071.4|912419
1649748000000|2022-04-12 07:20:00|1075.2|1074.8|1072.2|1071.6|1078.2|1078|1067.8|1067.4|996524
1649748300000|2022-04-12 07:25:00|1072|1071.4|1074.6|1074|1083.6|1083|1071.8|1071.4|1049266
1649748600000|2022-04-12 07:30:00|1074.4|1074.2|1070.2|1069.8|1075.2|1075|1068.8|1068.2|649002
1649748900000|2022-04-12 07:35:00|1070.4|1070|1068.2|1067.8|1070.6|1070.4|1064|1063.4|649228
1649749200000|2022-04-12 07:40:00|1068|1067.6|1068.2|1067.6|1069.2|1068.6|1065|1064.4|648751
1649749500000|2022-04-12 07:45:00|1068|1067.4|1071.6|1071.2|1072|1071.8|1065|1064.4|536274
1649749800000|2022-04-12 07:50:00|1071.4|1071.4|1068.2|1067.8|1072|1071.6|1066.8|1066.4|576048
1649750100000|2022-04-12 07:55:00|1068|1067.6|1073.2|1073|1075.8|1075.4|1066.8|1066.6|411120
1649750400000|2022-04-12 08:00:00|1073.4|1072.8|1070|1069.4|1074.8|1074.4|1069.2|1069|371280
1649750700000|2022-04-12 08:05:00|1069.8|1069.6|1070.2|1069.6|1071.4|1071|1066.8|1066.4|339606
1649751000000|2022-04-12 08:10:00|1070.4|1069.8|1070.4|1070.2|1073.2|1073|1068.8|1068.2|220665
1649751300000|2022-04-12 08:15:00|1070.6|1070.4|1071.4|1070.8|1072.4|1072.2|1070|1069.4|214361
1649751600000|2022-04-12 08:20:00|1071.6|1071|1075.8|1075.4|1078|1077.6|1070.8|1070.2|334913
1649751900000|2022-04-12 08:25:00|1076|1075.6|1076.4|1076|1077.4|1077|1072.2|1071.8|217086
1649752200000|2022-04-12 08:30:00|1076.6|1076.2|1079.2|1078.8|1080|1079.8|1075.8|1075.2|309593
1649752500000|2022-04-12 08:35:00|1079.4|1079|1084.2|1084|1084.4|1084|1078.8|1078.4|678176
1649752800000|2022-04-12 08:40:00|1084.4|1084.2|1079.6|1079.2|1085.8|1085.4|1079.4|1079.2|314461
1649753100000|2022-04-12 08:45:00|1079.8|1079.4|1084.4|1083.8|1085.8|1085.4|1078.6|1078.2|491029
1649753400000|2022-04-12 08:50:00|1084.2|1083.6|1084.6|1084.2|1088|1087.8|1084|1083.4|218679
1649753700000|2022-04-12 08:55:00|1084.8|1084.4|1080.4|1080|1086|1085.6|1080|1079.6|267773
1649754000000|2022-04-12 09:00:00|1080.6|1080.2|1081.8|1081.6|1083.2|1083|1080.4|1080|176626
1649754300000|2022-04-12 09:05:00|1082|1081.4|1087.2|1086.8|1087.4|1086.8|1081.6|1081.2|221736
1649754600000|2022-04-12 09:10:00|1087|1086.6|1085.8|1085.4|1087.2|1086.8|1084.6|1084.2|149865
1649754900000|2022-04-12 09:15:00|1086|1085.6|1086.6|1086.2|1087.4|1087|1083.8|1083.6|170802
1649755200000|2022-04-12 09:20:00|1086.8|1086.4|1087.2|1087|1088|1087.8|1086|1085.8|131179
1649755500000|2022-04-12 09:25:00|1087.4|1087.2|1087.4|1087|1088.2|1087.8|1086.4|1086|142768
1649755800000|2022-04-12 09:30:00|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1083.4|1082.8|159521
1649756100000|2022-04-12 09:35:00|1087.2|1087.2|1094|1093.8|1094|1093.8|1085.8|1085.2|641840
1649756400000|2022-04-12 09:40:00|1094.2|1094|1092.6|1092.2|1095|1094.6|1090.2|1089.8|266488
1649756700000|2022-04-12 09:45:00|1092.8|1092.4|1092|1091.6|1092.8|1092.4|1089|1088.8|126405
1649757000000|2022-04-12 09:50:00|1091.8|1091.8|1091.6|1091|1092.8|1092.6|1090.4|1090|76716
1649757300000|2022-04-12 09:55:00|1091.4|1090.8|1090.8|1090.2|1092.6|1092.2|1089.6|1089.2|119531
1649757600000|2022-04-12 10:00:00|1090.6|1090.4|1093|1092.6|1094.8|1094.4|1090.4|1090|145758
1649757900000|2022-04-12 10:05:00|1093.2|1092.8|1095|1094.8|1095|1094.8|1091.6|1091.2|263752
1649758200000|2022-04-12 10:10:00|1094.8|1094.6|1095|1094.6|1096.4|1096|1094.4|1094.2|281566
1649758500000|2022-04-12 10:15:00|1094.8|1094.8|1095|1094.6|1096.6|1096.2|1094.6|1094.2|143560
1649758800000|2022-04-12 10:20:00|1095.2|1094.8|1097.6|1097.2|1097.8|1097.6|1094.6|1094.2|143208
1649759100000|2022-04-12 10:25:00|1097.4|1097|1098|1097.8|1098|1097.8|1097.2|1096.8|485245
1649759400000|2022-04-12 10:30:00|1097.8|1097.6|1099|1098.8|1099|1098.8|1096.6|1096.4|388946
1649759700000|2022-04-12 10:35:00|1099.4|1099|1101.8|1101.4|1106|1105.8|1099.4|1099|333639
1649760000000|2022-04-12 10:40:00|1101.6|1101.2|1100.6|1100.2|1103.4|1102.8|1100.2|1099.8|167108
1649760300000|2022-04-12 10:45:00|1100.4|1100|1096.2|1095.8|1100.4|1100|1095.4|1095|161893
1649760600000|2022-04-12 10:50:00|1096|1096|1098.8|1098.6|1099.8|1099.6|1096|1095.8|128129
1649760900000|2022-04-12 10:55:00|1098.6|1098.4|1091.6|1091.2|1098.8|1098.6|1091|1090.6|331935
1649761200000|2022-04-12 11:00:00|1091.8|1091.4|1093.2|1093|1093.6|1093.2|1091.8|1091.4|89858
1649761500000|2022-04-12 11:05:00|1093.4|1093.2|1090.4|1090|1094|1093.6|1090.4|1090|99027
1649761800000|2022-04-12 11:10:00|1090.2|1090.2|1088.6|1088.2|1091.6|1091.4|1088.2|1087.8|131365
1649762100000|2022-04-12 11:15:00|1088.4|1088|1087|1086.6|1089|1088.6|1086.6|1086.4|114691
1649762400000|2022-04-12 11:20:00|1087.2|1087|1088.8|1088.4|1090.2|1089.8|1086.8|1086.6|89678
1649762700000|2022-04-12 11:25:00|1088.6|1088.2|1088|1087.8|1090.4|1090|1087.8|1087.4|74998
1649763000000|2022-04-12 11:30:00|1088.2|1088|1088.8|1088.4|1090.8|1090.4|1088.2|1088|133744
1649763300000|2022-04-12 11:35:00|1088.6|1088.2|1086.6|1086.4|1088.6|1088.2|1085.8|1085.6|101172
1649763600000|2022-04-12 11:40:00|1086.8|1086.2|1091.4|1091|1091.6|1091.2|1086.8|1086.2|72622
1649763900000|2022-04-12 11:45:00|1091.2|1090.8|1092.6|1092.2|1094.4|1094|1091.2|1090.8|87450
1649764200000|2022-04-12 11:50:00|1092.4|1092|1094|1093.8|1095|1094.8|1092|1091.8|91291
1649764500000|2022-04-12 11:55:00|1094.2|1094|1094.8|1094.6|1095.6|1095.4|1093.8|1093.4|57717
1649764800000|2022-04-12 12:00:00|1094.6|1094.4|1090.8|1090.4|1095|1094.8|1090.6|1090|106416
1649765100000|2022-04-12 12:05:00|1090.6|1090.2|1093.6|1093.2|1096|1095.6|1090.4|1090|92521
1649765400000|2022-04-12 12:10:00|1093.4|1093|1093.6|1093.2|1094.4|1094|1092.6|1092.4|34601
1649765700000|2022-04-12 12:15:00|1093.4|1093|1092.8|1092.4|1094|1093.8|1092|1091.8|77043
1649766000000|2022-04-12 12:20:00|1093|1092.6|1093.4|1093|1094|1093.6|1091.8|1091.4|75536
1649766300000|2022-04-12 12:25:00|1093.2|1093.2|1090|1089.2|1093.8|1093.4|1090|1089.2|66264
1649766600000|2022-04-12 12:30:00|1089.8|1089.6|1092.8|1092.6|1094.6|1094.2|1087.2|1086.8|347489
1649766900000|2022-04-12 12:35:00|1093|1092.4|1092.4|1092|1093.6|1093|1090|1089.6|271943
1649767200000|2022-04-12 12:40:00|1092.6|1092.2|1091.8|1091.4|1094|1093.8|1091.2|1090.6|236385
1649767500000|2022-04-12 12:45:00|1091.6|1091|1095|1094.8|1095.4|1094.8|1090.2|1089.8|94564
1649767800000|2022-04-12 12:50:00|1095.2|1095|1092.8|1092.4|1095.8|1095.6|1092.6|1092.2|83153
1649768100000|2022-04-12 12:55:00|1092.6|1092.6|1091.6|1091|1093.6|1093.2|1090|1089.6|93255
1649768400000|2022-04-12 13:00:00|1091.4|1091.2|1091.6|1091|1093|1092.8|1088.8|1088.4|154567
1649768700000|2022-04-12 13:05:00|1091.4|1091.2|1088.8|1088.2|1092.6|1092.2|1085.4|1085.2|313701
1649769000000|2022-04-12 13:10:00|1088.6|1088.4|1089|1088.8|1089.2|1088.8|1086.8|1086.2|120473
1649769300000|2022-04-12 13:15:00|1089.2|1089|1092.4|1092|1092.8|1092.6|1089.2|1088.6|142656
1649769600000|2022-04-12 13:20:00|1092.6|1092.2|1093.2|1092.8|1094.2|1093.6|1091|1090.6|88914
1649769900000|2022-04-12 13:25:00|1093.4|1093|1091.2|1090.8|1095.2|1095|1090.4|1090|142696
1649770200000|2022-04-12 13:30:00|1091|1090.6|1091.2|1090.8|1091.8|1091.4|1086.4|1086|481753
1649770500000|2022-04-12 13:35:00|1091.4|1091|1090.2|1089.8|1092.8|1092.4|1089|1088.6|322622
1649770800000|2022-04-12 13:40:00|1090.4|1090|1092.2|1092|1093.2|1093|1088.2|1088|178262
1649771100000|2022-04-12 13:45:00|1092.4|1092.2|1095.2|1094.8|1098|1097.8|1091|1090.6|175968
1649771400000|2022-04-12 13:50:00|1095.4|1095|1096|1095.6|1098.6|1098.4|1094.6|1094.2|205273
1649771700000|2022-04-12 13:55:00|1096.2|1095.8|1096.2|1095.8|1098|1097.8|1095.4|1095|194275
1649772000000|2022-04-12 14:00:00|1096.4|1096|1095|1094.6|1097.2|1097|1094.4|1094.2|215905
1649772300000|2022-04-12 14:05:00|1094.8|1094.8|1094|1093.6|1095|1094.8|1092.6|1092.2|178127
1649772600000|2022-04-12 14:10:00|1094.2|1093.8|1095.4|1095|1097.6|1097.2|1093.8|1093.4|313221
1649772900000|2022-04-12 14:15:00|1095.2|1094.8|1095.8|1095.4|1096.6|1096.4|1093.6|1093.2|249433
1649773200000|2022-04-12 14:20:00|1095.6|1095.2|1098|1097.6|1098.4|1098.2|1095.2|1094.8|263744
1649773500000|2022-04-12 14:25:00|1097.8|1097.4|1095.4|1095.2|1098.6|1098.4|1094.4|1094.2|177570
1649773800000|2022-04-12 14:30:00|1095.6|1095.4|1093.8|1093.6|1096.2|1095.8|1092|1091.8|182385
1649774100000|2022-04-12 14:35:00|1094|1093.4|1096.2|1095.8|1098.4|1098.2|1093.4|1093|311651
1649774400000|2022-04-12 14:40:00|1096|1095.6|1095.4|1095|1098.2|1098|1095.2|1095|352808
1649774700000|2022-04-12 14:45:00|1095.6|1095.2|1092.8|1092.6|1095.6|1095.4|1092.6|1092.4|97444
1649775000000|2022-04-12 14:50:00|1092.6|1092.4|1088.6|1088.4|1092.8|1092.4|1088.6|1088.2|221707
1649775300000|2022-04-12 14:55:00|1088.4|1088.2|1088|1087.6|1089.6|1089.4|1087|1086.6|290718
1649775600000|2022-04-12 15:00:00|1088.2|1087.8|1089.2|1088.8|1090.2|1090|1086.8|1086.6|173137
1649775900000|2022-04-12 15:05:00|1089.4|1089|1084.4|1084.2|1089.4|1089|1084.4|1084|304098
1649776200000|2022-04-12 15:10:00|1084.6|1084.4|1083.6|1083.4|1085.2|1085|1083.2|1083|211241
1649776500000|2022-04-12 15:15:00|1083.4|1083.2|1085.2|1085|1085.6|1085.2|1083|1082.8|167678
1649776800000|2022-04-12 15:20:00|1085.4|1085.2|1085|1084.8|1085.8|1085.6|1084.8|1084.6|225423
1649777100000|2022-04-12 15:25:00|1085.2|1085|1083.8|1083.4|1086|1085.6|1083|1082.6|344422
1649833200000|2022-04-13 07:00:00|1082.8|1082|1080.2|1079.8|1087.6|1086.6|1079.6|1079|282110
1649833500000|2022-04-13 07:05:00|1080.4|1080|1073.2|1072.6|1082.4|1081.8|1072.8|1072|319704
1649833800000|2022-04-13 07:10:00|1073|1072.4|1072.8|1072.4|1075|1074.6|1071.8|1071.4|267147
1649834100000|2022-04-13 07:15:00|1073|1072.2|1074.6|1074.2|1076|1075.4|1071.2|1071|175665
1649834400000|2022-04-13 07:20:00|1074.4|1074|1073.6|1073.2|1078.8|1078.2|1073.6|1073.2|81815
1649834700000|2022-04-13 07:25:00|1073.8|1073|1074.2|1073.8|1076|1075.4|1072.4|1072.2|155509
1649835000000|2022-04-13 07:30:00|1074|1073.6|1072.4|1072|1074|1073.6|1065.8|1065.2|305521
1649835300000|2022-04-13 07:35:00|1072.2|1071.8|1070.6|1070.2|1072.2|1071.8|1067.2|1066.4|117150
1649835600000|2022-04-13 07:40:00|1070.8|1070|1074.2|1073.8|1074.2|1073.8|1070.2|1070|129062
1649835900000|2022-04-13 07:45:00|1074|1074|1071|1070.6|1074.4|1074|1070.2|1069.6|225999
1649836200000|2022-04-13 07:50:00|1070.8|1070.4|1073.8|1073.4|1074.2|1073.8|1068|1067.6|247357
1649836500000|2022-04-13 07:55:00|1073.6|1073.2|1078.2|1077.8|1079.2|1078.8|1073.4|1073|193659
1649836800000|2022-04-13 08:00:00|1078|1077.6|1080|1079.6|1081.6|1081|1077.6|1077.2|133657
1649837100000|2022-04-13 08:05:00|1079.8|1079.4|1081.6|1081.2|1083.8|1083.6|1078.6|1078.2|290464
1649837400000|2022-04-13 08:10:00|1081.4|1081|1080.4|1080|1083.6|1083.2|1080.4|1080|97266
1649837700000|2022-04-13 08:15:00|1080.6|1080.2|1078.8|1078.4|1081.2|1080.6|1077.4|1077.2|87283
1649838000000|2022-04-13 08:20:00|1079|1078.2|1078|1077.6|1081|1080.6|1077.4|1077|58145
1649838300000|2022-04-13 08:25:00|1077.8|1077.4|1074.4|1073.8|1077.8|1077.6|1073.6|1073.2|281666
1649838600000|2022-04-13 08:30:00|1074.2|1074|1078.4|1078|1079|1078.8|1074|1073.6|134632
1649838900000|2022-04-13 08:35:00|1078.2|1077.8|1076.8|1076.2|1079.2|1078.8|1076.6|1076.2|56132
1649839200000|2022-04-13 08:40:00|1076.6|1076|1078.4|1077.8|1079.2|1078.6|1075.4|1075|55188
1649839500000|2022-04-13 08:45:00|1078.6|1078|1078.4|1077.8|1081.2|1081|1077.6|1077.2|34326
1649839800000|2022-04-13 08:50:00|1078.2|1078|1080.4|1080|1081.2|1080.8|1077.6|1077.2|99630
1649840100000|2022-04-13 08:55:00|1080.2|1079.8|1079.6|1079.2|1080.8|1080.4|1078.8|1078.4|37673
1649840400000|2022-04-13 09:00:00|1079.8|1079.4|1079.6|1079.2|1081|1080.6|1078.8|1078.4|80648
1649840700000|2022-04-13 09:05:00|1079.4|1079|1078.6|1078.2|1079.8|1079.4|1078.2|1077.8|70184
1649841000000|2022-04-13 09:10:00|1078.4|1078|1076.2|1075.8|1078.6|1078.2|1075.2|1075|84533
1649841300000|2022-04-13 09:15:00|1076.4|1076|1075.2|1074.8|1076.4|1076|1073.6|1073.2|106706
1649841600000|2022-04-13 09:20:00|1075|1074.6|1071.6|1071.4|1075|1074.6|1071.2|1071|97805
1649841900000|2022-04-13 09:25:00|1071.8|1071.2|1071.2|1070.8|1072.6|1072.2|1071|1070.6|85062
1649842200000|2022-04-13 09:30:00|1071|1070.6|1074|1073.8|1074.6|1074.4|1070.6|1070.2|82867
1649842500000|2022-04-13 09:35:00|1073.8|1073.6|1070.4|1070|1074|1073.6|1067.4|1067|344037
1649842800000|2022-04-13 09:40:00|1070.2|1069.8|1070.4|1070|1071.8|1071.4|1068|1067.6|101018
1649843100000|2022-04-13 09:45:00|1070.6|1070.2|1071|1070.4|1071.6|1071.4|1068.8|1068.4|43417
1649843400000|2022-04-13 09:50:00|1070.8|1070.2|1071.4|1071|1072.2|1071.8|1070.4|1070|43591
1649843700000|2022-04-13 09:55:00|1071.6|1071.2|1068.6|1068.2|1071.6|1071.2|1068.2|1068|108840
1649844000000|2022-04-13 10:00:00|1068.8|1068.4|1070.6|1070.2|1071.2|1070.8|1067.4|1067|86915
1649844300000|2022-04-13 10:05:00|1070.8|1070|1066.8|1066.4|1071.2|1070.8|1066.8|1066.4|99153
1649844600000|2022-04-13 10:10:00|1067|1066.6|1067|1066.6|1068.2|1067.6|1066.6|1066.2|39621
1649844900000|2022-04-13 10:15:00|1067.2|1066.4|1066.2|1066|1068.4|1068|1065.6|1065.2|63833
1649845200000|2022-04-13 10:20:00|1066.4|1065.8|1063.4|1063|1067.2|1066.8|1063|1062.6|202837
1649845500000|2022-04-13 10:25:00|1063.6|1063.2|1062|1061.6|1064|1063.8|1061.8|1061.6|136463
1649845800000|2022-04-13 10:30:00|1061.8|1061.4|1065.2|1065|1065.6|1065.2|1061.6|1061.4|86612
1649846100000|2022-04-13 10:35:00|1065|1064.8|1064.4|1064|1065.6|1065.2|1063.8|1063.4|64692
1649846400000|2022-04-13 10:40:00|1064.6|1064.2|1064.2|1063.8|1065.2|1064.8|1063.6|1063.2|62207
1649846700000|2022-04-13 10:45:00|1064.4|1064|1063.6|1063.2|1067.4|1067|1062.8|1062.4|517856
1649847000000|2022-04-13 10:50:00|1063.8|1063.4|1067|1066.6|1067.6|1067|1063.2|1063|77675
1649847300000|2022-04-13 10:55:00|1066.8|1066.4|1069.8|1069.4|1070|1069.6|1066.6|1066.4|139979
1649847600000|2022-04-13 11:00:00|1070.2|1069.8|1073|1072.8|1073|1072.8|1069.4|1069|132684
1649847900000|2022-04-13 11:05:00|1073.4|1073|1074.8|1074.4|1076.2|1076|1073.2|1073|57325
1649848200000|2022-04-13 11:10:00|1075|1074.6|1074.4|1074|1075.2|1074.8|1073.6|1073.4|43909
1649848500000|2022-04-13 11:15:00|1074.2|1074.2|1074|1073.8|1074.4|1074.2|1073.4|1073|31328
1649848800000|2022-04-13 11:20:00|1074.2|1074|1072.6|1072.4|1074.6|1074.4|1072.4|1072.2|65894
1649849100000|2022-04-13 11:25:00|1072.8|1072.2|1074|1073.6|1075.2|1075|1071.8|1071.4|35926
1649849400000|2022-04-13 11:30:00|1073.8|1073.4|1074.4|1074|1074.4|1074.2|1073|1072.6|19986
1649849700000|2022-04-13 11:35:00|1074.6|1074.2|1077|1076.6|1077.2|1077|1074.6|1074.2|94384
1649850000000|2022-04-13 11:40:00|1076.8|1076.8|1076.4|1076.2|1077.2|1076.8|1076|1075.6|52991
1649850300000|2022-04-13 11:45:00|1076.6|1076.4|1077.8|1077.4|1078|1077.8|1076.6|1076.2|38976
1649850600000|2022-04-13 11:50:00|1078|1077.6|1077.2|1077|1078.4|1078.2|1076.6|1076.4|51655
1649850900000|2022-04-13 11:55:00|1077.4|1077.2|1077.4|1077.2|1078.4|1078.2|1075.8|1075.6|110489
1649851200000|2022-04-13 12:00:00|1077.2|1077|1075.8|1075.4|1078.2|1077.8|1075.8|1075.4|75699
1649851500000|2022-04-13 12:05:00|1075.6|1075.6|1072.8|1072.4|1076.4|1076.2|1072.8|1072.4|262639
1649851800000|2022-04-13 12:10:00|1073|1072.6|1071.4|1071.2|1073|1072.8|1068.6|1068.2|144432
1649852100000|2022-04-13 12:15:00|1071.2|1071|1072.2|1071.8|1072.4|1072|1069.6|1069|51373
1649852400000|2022-04-13 12:20:00|1072.4|1072|1073|1072.6|1074.6|1074.4|1072.4|1072|60127
1649852700000|2022-04-13 12:25:00|1072.8|1072.2|1070.4|1070.2|1072.8|1072.2|1070.4|1070|92987
1649853000000|2022-04-13 12:30:00|1070.6|1070.4|1069.8|1069.6|1070.8|1070.4|1068.6|1068.2|136768
1649853300000|2022-04-13 12:35:00|1070|1069.8|1071.6|1071.2|1072|1071.6|1070|1069.6|82007
1649853600000|2022-04-13 12:40:00|1071.4|1071.4|1069.4|1069|1071.6|1071.4|1069|1068.8|70225
1649853900000|2022-04-13 12:45:00|1069.2|1069.2|1070.6|1070.2|1071.8|1071.4|1069|1068.6|35345
1649854200000|2022-04-13 12:50:00|1070.4|1070.4|1071.6|1071.2|1072.6|1072.2|1070|1069.6|58794
1649854500000|2022-04-13 12:55:00|1071.8|1071.4|1071.6|1071.2|1072.6|1072.2|1070.8|1070.4|45149
1649854800000|2022-04-13 13:00:00|1071.8|1071.4|1074.2|1074|1074.4|1074.2|1071.2|1070.8|48001
1649855100000|2022-04-13 13:05:00|1074.4|1074.2|1073|1072.6|1074.6|1074.2|1072|1071.6|52318
1649855400000|2022-04-13 13:10:00|1072.8|1072.4|1071.8|1071.6|1073.2|1072.8|1071.8|1071.6|33109
1649855700000|2022-04-13 13:15:00|1071.6|1071.4|1073.2|1073|1073.4|1073|1071.2|1071|45775
1649856000000|2022-04-13 13:20:00|1073|1072.8|1070.4|1070.2|1073.4|1073.2|1070.2|1070|287047
1649856300000|2022-04-13 13:25:00|1070.6|1070.4|1070.2|1069.8|1071.2|1071|1069.2|1069|208694
1649856600000|2022-04-13 13:30:00|1070.4|1070|1075|1074.8|1075.8|1075.4|1068.6|1068.2|253187
1649856900000|2022-04-13 13:35:00|1074.8|1074.6|1074.2|1074|1077.6|1077.2|1073.8|1073.4|167587
1649857200000|2022-04-13 13:40:00|1074|1073.8|1076.2|1076|1077.4|1077.2|1074|1073.8|126018
1649857500000|2022-04-13 13:45:00|1076.4|1076.2|1076.6|1076.2|1077.2|1076.8|1074.2|1073.8|163863
1649857800000|2022-04-13 13:50:00|1076.8|1076.4|1076.8|1076.4|1077.8|1077.4|1076|1075.6|108982
1649858100000|2022-04-13 13:55:00|1076.6|1076.6|1077|1076.8|1077.8|1077.6|1074.8|1074.4|125081
1649858400000|2022-04-13 14:00:00|1077.2|1077|1079.8|1079.4|1080|1079.8|1075.8|1075.6|170509
1649858700000|2022-04-13 14:05:00|1079.6|1079.2|1080|1079.6|1081.8|1081.6|1079|1078.6|92434
1649859000000|2022-04-13 14:10:00|1080.2|1079.8|1080|1079.8|1081.6|1081.2|1079.4|1079|65375
1649859300000|2022-04-13 14:15:00|1080.2|1080|1084|1083.8|1084|1083.8|1080.2|1080|166644
1649859600000|2022-04-13 14:20:00|1084.2|1084|1085.8|1085.4|1085.8|1085.6|1083.4|1083|194967
1649859900000|2022-04-13 14:25:00|1085.6|1085.2|1083.4|1083.2|1085.8|1085.4|1082.8|1082.6|224773
1649860200000|2022-04-13 14:30:00|1083.2|1083|1085.8|1085.6|1086|1085.6|1082.6|1082.4|155507
1649860500000|2022-04-13 14:35:00|1086|1085.4|1085.8|1085.4|1086.6|1086.4|1084.4|1084.2|109975
1649860800000|2022-04-13 14:40:00|1085.6|1085.2|1086.6|1086.2|1087.8|1087.6|1083.6|1083.2|148319
1649861100000|2022-04-13 14:45:00|1086.8|1086.4|1085|1084.8|1087.2|1086.8|1084.4|1084.2|97129
1649861400000|2022-04-13 14:50:00|1085.2|1085|1088|1087.6|1088|1087.8|1085|1084.8|62698
1649861700000|2022-04-13 14:55:00|1087.8|1087.4|1087|1086.8|1088.2|1088|1086.4|1086.2|96833
1649862000000|2022-04-13 15:00:00|1086.8|1086.6|1087.2|1086.8|1087.4|1087.2|1085.2|1085|144327
1649862300000|2022-04-13 15:05:00|1087|1086.6|1087.6|1087.4|1088.2|1088|1086.4|1086.2|51285
1649862600000|2022-04-13 15:10:00|1087.8|1087.2|1086.6|1086.2|1088.6|1088.4|1086.2|1086|85678
1649862900000|2022-04-13 15:15:00|1086.8|1086.4|1087|1086.8|1088.2|1088|1086.6|1086.2|144375
1649863200000|2022-04-13 15:20:00|1087.2|1087|1086.2|1086|1088.4|1088.2|1086|1085.8|269261
1649863500000|2022-04-13 15:25:00|1086.4|1086.2|1089|1088.8|1089.6|1089.2|1086.4|1086.2|186085
1649919600000|2022-04-14 07:00:00|1098|1096.2|1094.2|1093.4|1098|1096.6|1092.4|1091.6|283868
1649919900000|2022-04-14 07:05:00|1094|1093.2|1096.2|1095.6|1097.8|1097.2|1090.6|1090.2|254935
1649920200000|2022-04-14 07:10:00|1096.4|1095.8|1093.4|1093|1097.6|1097|1090.4|1090.2|107913
1649920500000|2022-04-14 07:15:00|1093.6|1093.2|1094.2|1093.8|1095.6|1095|1088.8|1088.2|153089
1649920800000|2022-04-14 07:20:00|1094.4|1094|1091.2|1090.8|1094.8|1094|1088.4|1087.8|272879
1649921100000|2022-04-14 07:25:00|1091.6|1091|1090.6|1090|1092.2|1092|1090.2|1089.8|61911
1649921400000|2022-04-14 07:30:00|1090.4|1090.2|1087|1086.6|1090.6|1090.2|1086.8|1086.4|95300
1649921700000|2022-04-14 07:35:00|1086.8|1086.4|1087.4|1086.8|1088.8|1088.4|1084|1083.4|124350
1649922000000|2022-04-14 07:40:00|1087.6|1087|1089.4|1089|1089.8|1089.6|1087|1086.8|55890
1649922300000|2022-04-14 07:45:00|1089.6|1089.2|1090.8|1090.4|1092.6|1092.2|1089.6|1089|60596
1649922600000|2022-04-14 07:50:00|1091|1090.6|1089.8|1089.2|1091|1090.8|1089|1088.6|49648
1649922900000|2022-04-14 07:55:00|1089.6|1089.4|1091|1090.4|1091.4|1091|1088.4|1088.2|75538
1649923200000|2022-04-14 08:00:00|1090.8|1090.6|1091.6|1091|1094|1093.6|1090|1089.6|62322
1649923500000|2022-04-14 08:05:00|1091.4|1090.8|1095|1094.6|1095.8|1095.4|1091.2|1090.8|95067
1649923800000|2022-04-14 08:10:00|1094.8|1094.8|1093.4|1093|1095.2|1095|1091|1090.8|147936
1649924100000|2022-04-14 08:15:00|1093.6|1092.8|1092|1091.4|1094|1093.6|1091.8|1091.4|63077
1649924400000|2022-04-14 08:20:00|1092.2|1091.6|1090.8|1090.4|1093.4|1093.2|1090.6|1090|66572
1649924700000|2022-04-14 08:25:00|1090.6|1090.2|1089.8|1089.6|1090.6|1090.2|1088.4|1088.2|84294
1649925000000|2022-04-14 08:30:00|1090|1089.4|1089.4|1089|1090.2|1090|1088.6|1088.2|42417
1649925300000|2022-04-14 08:35:00|1089.2|1089.2|1088.4|1088.2|1089.6|1089.4|1087|1086.6|109886
1649925600000|2022-04-14 08:40:00|1088.6|1088.4|1088|1087.8|1089.8|1089.4|1087.8|1087.4|50090
1649925900000|2022-04-14 08:45:00|1088.2|1087.6|1088|1087.6|1089.2|1088.8|1086.4|1086|47179
1649926200000|2022-04-14 08:50:00|1088.2|1087.8|1092.8|1092.4|1093|1092.6|1087.4|1087|46438
1649926500000|2022-04-14 08:55:00|1092.6|1092.2|1092|1091.8|1093.8|1093.4|1091.6|1091|58693
1649926800000|2022-04-14 09:00:00|1091.8|1091.6|1091.6|1091.4|1093.2|1092.8|1091|1090.6|81063
1649927100000|2022-04-14 09:05:00|1091.4|1091.2|1091.8|1091.6|1094.4|1094.2|1091|1090.6|114017
1649927400000|2022-04-14 09:10:00|1092|1091.4|1092.2|1091.8|1094|1093.6|1090.2|1090|57388
1649927700000|2022-04-14 09:15:00|1092|1091.6|1091|1090.6|1092.4|1092.2|1090.8|1090.4|32761
1649928000000|2022-04-14 09:20:00|1091.2|1090.8|1092.6|1092.4|1093.2|1092.8|1091|1090.6|50724
1649928300000|2022-04-14 09:25:00|1092.8|1092.2|1095|1094.6|1095.4|1095.2|1092.2|1091.8|46275
1649928600000|2022-04-14 09:30:00|1095.2|1094.8|1095|1094.6|1095.8|1095.4|1093.2|1093|82759
1649928900000|2022-04-14 09:35:00|1095.2|1094.8|1096.6|1096.2|1097|1096.6|1094.8|1094.4|109654
1649929200000|2022-04-14 09:40:00|1096.4|1096|1096.8|1096.6|1097|1096.6|1095.8|1095.4|29115
1649929500000|2022-04-14 09:45:00|1097|1096.8|1095|1094.6|1097.6|1097.2|1094.8|1094.4|42394
1649929800000|2022-04-14 09:50:00|1094.8|1094.8|1092.6|1092.2|1095|1094.8|1089.8|1089.4|188691
1649930100000|2022-04-14 09:55:00|1092.4|1092|1094.2|1093.8|1094.4|1094.2|1091.8|1091.4|80885
1649930400000|2022-04-14 10:00:00|1094|1094|1096.8|1096.4|1097.2|1097|1094|1093.8|75284
1649930700000|2022-04-14 10:05:00|1096.6|1096.2|1097.6|1097.2|1098.4|1098|1095.8|1095.4|104390
1649931000000|2022-04-14 10:10:00|1097.4|1097|1096.2|1096|1098.4|1098|1095.8|1095.4|85316
1649931300000|2022-04-14 10:15:00|1096.4|1096.2|1096.8|1096.4|1097.8|1097.4|1095.2|1094.8|63985
1649931600000|2022-04-14 10:20:00|1096.6|1096.6|1096.8|1096.4|1098.4|1098|1096.2|1096|102301
1649931900000|2022-04-14 10:25:00|1097|1096.6|1096|1095.8|1097.8|1097.4|1095.2|1095|57476
1649932200000|2022-04-14 10:30:00|1096.2|1095.6|1095.4|1095|1096.8|1096.4|1094.8|1094.4|84791
1649932500000|2022-04-14 10:35:00|1095.2|1095.2|1093.6|1093.4|1096.2|1096|1093.6|1093.2|34140
1649932800000|2022-04-14 10:40:00|1093.4|1093.2|1095.8|1095.4|1096.8|1096.6|1093.2|1093|60953
1649933100000|2022-04-14 10:45:00|1095.6|1095.6|1096.2|1096|1097.4|1097.2|1095.6|1095.2|60180
1649933400000|2022-04-14 10:50:00|1096.4|1095.8|1097.2|1096.8|1097.4|1097.2|1096|1095.6|68665
1649933700000|2022-04-14 10:55:00|1097|1096.6|1095.6|1095.2|1097.4|1097.2|1095.4|1095.2|49205
1649934000000|2022-04-14 11:00:00|1095.4|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|6298
1649934300000|2022-04-14 11:05:00|1098|1097.8|1097.6|1097.2|1098.8|1098.6|1096|1095.8|1818249
1649934600000|2022-04-14 11:10:00|1097.8|1097.4|1097.8|1097.6|1098|1097.8|1096.4|1096|45858
1649934900000|2022-04-14 11:15:00|1098|1097.8|1095.6|1095.4|1098.2|1097.8|1095.6|1095.4|40398
1649935200000|2022-04-14 11:20:00|1095.4|1095.2|1095.2|1094.8|1095.8|1095.6|1093.8|1093.4|42260
1649935500000|2022-04-14 11:25:00|1095|1094.6|1094.4|1094|1096.2|1096|1094.2|1093.8|57088
1649935800000|2022-04-14 11:30:00|1094.6|1094.2|1094.6|1094.4|1095.4|1095|1093.8|1093.4|65448
1649936100000|2022-04-14 11:35:00|1094.8|1094.6|1096.8|1096.4|1098.6|1098.2|1094.4|1094|286872
1649936400000|2022-04-14 11:40:00|1097|1096.6|1098|1097.4|1098|1097.4|1096.4|1096|72433
1649936700000|2022-04-14 11:45:00|1097.8|1097.2|1092.8|1092.4|1099.4|1099|1091.2|1090.8|380007
1649937000000|2022-04-14 11:50:00|1093|1092.6|1089.4|1089|1093|1092.6|1089.2|1088.6|223924
1649937300000|2022-04-14 11:55:00|1089.2|1089.2|1090.6|1090.2|1090.6|1090.4|1087.6|1087.4|162287
1649937600000|2022-04-14 12:00:00|1090.4|1090|1090.8|1090.4|1091|1090.6|1089.4|1089.2|75930
1649937900000|2022-04-14 12:05:00|1091|1090.6|1091.8|1091.4|1092.6|1092|1090.8|1090.4|97562
1649938200000|2022-04-14 12:10:00|1092|1091.6|1093|1092.6|1094|1093.4|1091.6|1091.2|29225
1649938500000|2022-04-14 12:15:00|1093.2|1092.8|1094.2|1093.8|1095|1094.8|1092|1091.6|69961
1649938800000|2022-04-14 12:20:00|1094|1093.6|1096.6|1096.2|1096.6|1096.2|1093.8|1093.6|119386
1649939100000|2022-04-14 12:25:00|1096.4|1096|1095.8|1095.4|1097.2|1097|1095.2|1094.6|137231
1649939400000|2022-04-14 12:30:00|1096|1095.6|1096|1095.8|1097|1096.8|1094.6|1094|77425
1649939700000|2022-04-14 12:35:00|1096.2|1096|1096|1095.8|1096.6|1096.4|1094.2|1093.8|155599
1649940000000|2022-04-14 12:40:00|1096.2|1096|1097.4|1096.8|1097.4|1097|1095|1094.6|74017
1649940300000|2022-04-14 12:45:00|1097.2|1097|1097.6|1097.2|1098.2|1098|1095.6|1095.4|170068
1649940600000|2022-04-14 12:50:00|1097.4|1097.4|1098.8|1098.4|1099.2|1098.8|1096.2|1095.8|96746
1649940900000|2022-04-14 12:55:00|1098.6|1098.2|1097.8|1097.6|1098.6|1098.2|1096.4|1096|65411
1649941200000|2022-04-14 13:00:00|1098|1097.8|1097.8|1097.6|1098.6|1098.4|1096.6|1096.4|89261
1649941500000|2022-04-14 13:05:00|1098|1097.4|1094.2|1093.8|1098|1097.4|1093.8|1093.4|194865
1649941800000|2022-04-14 13:10:00|1094|1094|1091.2|1090.8|1094.2|1094|1091.2|1090.6|61433
1649942100000|2022-04-14 13:15:00|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1089.6|1089.2|100914
1649942400000|2022-04-14 13:20:00|1090.4|1090.4|1094|1093.6|1094.4|1094.2|1090.4|1090.4|112588
1649942700000|2022-04-14 13:25:00|1094.2|1093.8|1097|1096.6|1097.6|1097.2|1093.8|1093.4|87971
1649943000000|2022-04-14 13:30:00|1097.2|1096.8|1099.2|1098.8|1099.6|1099.4|1096.4|1096|180539
1649943300000|2022-04-14 13:35:00|1099|1098.6|1097.4|1097.2|1100|1099.8|1097.4|1097.2|462267
1649943600000|2022-04-14 13:40:00|1097.6|1097.4|1097.4|1097.2|1098.4|1098.2|1096.8|1096.4|94602
1649943900000|2022-04-14 13:45:00|1097.2|1097|1098.6|1098.4|1099.4|1099|1097|1096.6|163076
1649944200000|2022-04-14 13:50:00|1098.4|1098.2|1097.2|1097|1099.2|1098.8|1095.6|1095.4|126615
1649944500000|2022-04-14 13:55:00|1097|1096.8|1096.4|1096|1098.2|1098|1096.2|1096|66919
1649944800000|2022-04-14 14:00:00|1096.2|1095.8|1099|1098.8|1100|1099.8|1096.2|1095.6|197871
1649945100000|2022-04-14 14:05:00|1098.8|1098.6|1097.4|1097|1098.8|1098.8|1096|1095.6|114444
1649945400000|2022-04-14 14:10:00|1097.2|1097.2|1097|1096.8|1098|1097.8|1096|1095.6|69226
1649945700000|2022-04-14 14:15:00|1097.2|1097|1096.8|1096.4|1098|1097.8|1096|1095.6|86383
1649946000000|2022-04-14 14:20:00|1097|1096.6|1097.8|1097.4|1098.6|1098.2|1096.6|1096.2|72006
1649946300000|2022-04-14 14:25:00|1098|1097.6|1097.2|1097|1098.2|1097.8|1096.6|1096.2|86408
1649946600000|2022-04-14 14:30:00|1097.4|1097.2|1097.6|1097.2|1098.8|1098.4|1096.8|1096.4|104769
1649946900000|2022-04-14 14:35:00|1097.4|1097|1097|1096.6|1099|1098.6|1096.4|1096.2|108003
1649947200000|2022-04-14 14:40:00|1096.8|1096.8|1093.2|1093|1097|1096.8|1092.8|1092.4|88476
1649947500000|2022-04-14 14:45:00|1093.4|1092.8|1092|1091.8|1093.4|1093.2|1091.2|1091|110098
1649947800000|2022-04-14 14:50:00|1092.2|1091.6|1090.4|1090|1092.2|1091.8|1090.2|1090|94434
1649948100000|2022-04-14 14:55:00|1090.2|1090.2|1090.8|1090.4|1091.6|1091.4|1090|1089.8|138456
1649948400000|2022-04-14 15:00:00|1090.6|1090.6|1093|1092.6|1093.6|1093.4|1090.4|1090.2|134554
1649948700000|2022-04-14 15:05:00|1092.8|1092.4|1092.4|1092.2|1092.8|1092.6|1090.8|1090.4|137996
1649949000000|2022-04-14 15:10:00|1092.6|1092|1095|1094.6|1095|1094.6|1092|1091.8|111196
1649949300000|2022-04-14 15:15:00|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1093.8|1093.4|107762
1649949600000|2022-04-14 15:20:00|1094.4|1094.4|1097|1096.6|1097.6|1097.2|1094.4|1094.2|196174
1649949900000|2022-04-14 15:25:00|1096.8|1096.8|1096.8|1096.4|1097.4|1097|1096.2|1095.8|124854
1650351600000|2022-04-19 07:00:00|1096.2|1095.6|1093.8|1093.2|1096.4|1095.8|1087|1086.6|445339
1650351900000|2022-04-19 07:05:00|1094|1093.4|1094.4|1093.6|1096.2|1095.6|1090.6|1090.2|206421
1650352200000|2022-04-19 07:10:00|1094.4|1093.4|1091.4|1090.8|1095|1094.2|1088.4|1087.6|60048
1650352500000|2022-04-19 07:15:00|1091.8|1091.2|1087.6|1087|1092|1091.2|1084.2|1083.6|44038
1650352800000|2022-04-19 07:20:00|1086.8|1086|1089.6|1088.8|1089.6|1088.8|1085.8|1085.2|42047
1650353100000|2022-04-19 07:25:00|1089.4|1088.6|1091.4|1090.8|1092|1091.2|1089.4|1088.6|5128
1650353400000|2022-04-19 07:30:00|1091.8|1091.2|1091.8|1091.2|1092.4|1092|1090.6|1090|81557
1650353700000|2022-04-19 07:35:00|1091.6|1091.4|1090.2|1089.8|1092|1091.8|1088|1087.6|116328
1650354000000|2022-04-19 07:40:00|1090|1089.6|1089.4|1089|1091.2|1090.8|1088.8|1088.2|78943
1650354300000|2022-04-19 07:45:00|1089.6|1089.2|1091|1090.6|1091.8|1091.4|1089.6|1089.2|164089
1650354600000|2022-04-19 07:50:00|1091.2|1090.8|1093|1092.6|1094.2|1093.8|1089.8|1089.4|178634
1650354900000|2022-04-19 07:55:00|1092.8|1092.8|1096.4|1096|1097|1096.6|1092.8|1092.8|162314
1650355200000|2022-04-19 08:00:00|1096.2|1095.8|1097.2|1096.8|1100.2|1100|1096|1095.6|301368
1650355500000|2022-04-19 08:05:00|1097.4|1097|1096.4|1096|1098.2|1097.6|1095.8|1095.4|100680
1650355800000|2022-04-19 08:10:00|1096.6|1096.2|1095.6|1095.2|1097.8|1097.4|1095.4|1095|88651
1650356100000|2022-04-19 08:15:00|1095.8|1095.4|1095.6|1095.2|1097.2|1096.8|1095.2|1095|45193
1650356400000|2022-04-19 08:20:00|1095.8|1095.4|1096.2|1095.8|1096.8|1096.6|1095.4|1095|69882
1650356700000|2022-04-19 08:25:00|1096.4|1096|1093.8|1093.2|1096.6|1096.2|1093.4|1093|64896
1650357000000|2022-04-19 08:30:00|1093.6|1093.4|1095.6|1095.2|1096.8|1096.6|1093.2|1093|109331
1650357300000|2022-04-19 08:35:00|1095.8|1095.4|1095.2|1094.8|1096.2|1095.8|1094.8|1094.2|83714
1650357600000|2022-04-19 08:40:00|1095|1094.6|1093.8|1093.4|1095.8|1095.6|1093.4|1093|24363
1650357900000|2022-04-19 08:45:00|1093.6|1093.2|1090.2|1089.6|1093.6|1093.2|1089.4|1089|123456
1650358200000|2022-04-19 08:50:00|1090|1089.8|1090|1089.6|1091|1090.6|1088.8|1088.2|43260
1650358500000|2022-04-19 08:55:00|1089.8|1089.8|1090|1089.6|1091|1090.8|1089.2|1088.8|64657
1650358800000|2022-04-19 09:00:00|1089.8|1089.4|1088.6|1088.2|1089.8|1089.4|1087|1086.6|93915
1650359100000|2022-04-19 09:05:00|1088.4|1088.4|1089|1088.6|1089.2|1088.8|1087.4|1087|43289
1650359400000|2022-04-19 09:10:00|1089.2|1089|1085.8|1085.4|1089.2|1089|1085.8|1085.2|74075
1650359700000|2022-04-19 09:15:00|1085.6|1085.2|1086.2|1085.8|1086.6|1086.2|1085.4|1085|71892
1650360000000|2022-04-19 09:20:00|1086.4|1086|1086.6|1086|1088.4|1088|1086.2|1085.8|104880
1650360300000|2022-04-19 09:25:00|1086.8|1086.2|1087.4|1087|1087.8|1087.4|1086.2|1086|26890
1650360600000|2022-04-19 09:30:00|1087.2|1086.8|1086.4|1086|1088|1087.4|1085.6|1085.2|75281
1650360900000|2022-04-19 09:35:00|1086.2|1085.8|1087.8|1087.4|1087.8|1087.6|1086.2|1085.8|30166
1650361200000|2022-04-19 09:40:00|1088|1087.6|1089.2|1088.8|1090|1089.4|1087.2|1086.8|43962
1650361500000|2022-04-19 09:45:00|1089|1088.6|1088.4|1087.8|1089.4|1088.8|1087.8|1087.2|42707
1650361800000|2022-04-19 09:50:00|1088.2|1088|1085.2|1084.6|1088.4|1088|1084.8|1084.4|56831
1650362100000|2022-04-19 09:55:00|1085.4|1084.8|1087.8|1087.4|1087.8|1087.4|1085|1084.6|50408
1650362400000|2022-04-19 10:00:00|1088|1087.6|1089.4|1089|1089.8|1089.4|1087.6|1087.2|46894
1650362700000|2022-04-19 10:05:00|1089.2|1088.8|1088.8|1088.4|1089.8|1089.4|1088.2|1087.8|28838
1650363000000|2022-04-19 10:10:00|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1088|1087.6|22105
1650363300000|2022-04-19 10:15:00|1089.4|1089|1090.2|1089.8|1091.2|1090.8|1089.2|1088.8|33442
1650363600000|2022-04-19 10:20:00|1090|1089.6|1089|1088.6|1090.4|1090|1088.6|1088.4|37561
1650363900000|2022-04-19 10:25:00|1089.2|1088.8|1089.8|1089.4|1090.2|1089.6|1088.6|1088.4|15046
1650364200000|2022-04-19 10:30:00|1089.6|1089.2|1087.4|1086.8|1090.2|1089.8|1087.2|1086.8|27483
1650364500000|2022-04-19 10:35:00|1087.6|1087|1088.4|1088|1088.6|1088.2|1087.4|1087|12354
1650364800000|2022-04-19 10:40:00|1088.2|1087.8|1088.2|1088|1088.8|1088.4|1086.8|1086.4|20731
1650365100000|2022-04-19 10:45:00|1088|1087.8|1088|1087.6|1088.2|1087.8|1087|1086.6|21954
1650365400000|2022-04-19 10:50:00|1088.2|1087.8|1089.8|1089.4|1090|1089.8|1088.2|1087.8|40140
1650365700000|2022-04-19 10:55:00|1090|1089.6|1090.8|1090.4|1090.8|1090.4|1088.6|1088|31562
1650366000000|2022-04-19 11:00:00|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1089.8|1089.6|35844
1650366300000|2022-04-19 11:05:00|1091|1091|1091.4|1091|1091.6|1091.2|1090.4|1090|26804
1650366600000|2022-04-19 11:10:00|1091.2|1090.8|1091.4|1091|1091.8|1091.4|1090.4|1090|31429
1650366900000|2022-04-19 11:15:00|1091.2|1090.8|1090.6|1090.2|1091.6|1091.2|1089.2|1089|40164
1650367200000|2022-04-19 11:20:00|1090.4|1090.4|1090.8|1090.4|1091.4|1091.2|1090.2|1089.8|40145
1650367500000|2022-04-19 11:25:00|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090|1089.6|34591
1650367800000|2022-04-19 11:30:00|1090.8|1090.4|1091.4|1091|1091.6|1091|1090|1089.6|31859
1650368100000|2022-04-19 11:35:00|1091.2|1091.2|1090.4|1090.2|1091.4|1091.2|1090|1089.6|80307
1650368400000|2022-04-19 11:40:00|1090.2|1090|1089.4|1089|1090.4|1090|1089|1088.6|28777
1650368700000|2022-04-19 11:45:00|1089.6|1089.2|1090|1089.6|1090.4|1090.2|1089.4|1089.2|30581
1650369000000|2022-04-19 11:50:00|1089.8|1089.4|1090.6|1090.2|1090.6|1090.2|1089.6|1089.2|16151
1650369300000|2022-04-19 11:55:00|1090.4|1090.4|1090.8|1090.4|1091|1090.8|1090.4|1090|45705
1650369600000|2022-04-19 12:00:00|1091|1090.6|1091.4|1091|1091.6|1091.2|1090.2|1089.8|44025
1650369900000|2022-04-19 12:05:00|1091.6|1091.2|1091.4|1091|1092.4|1092|1091|1090.6|59746
1650370200000|2022-04-19 12:10:00|1091.6|1091.2|1091.6|1091.2|1092.4|1092.2|1091.2|1090.8|11784
1650370500000|2022-04-19 12:15:00|1091.8|1091.4|1090.8|1090.4|1091.8|1091.6|1090.4|1090.2|24613
1650370800000|2022-04-19 12:20:00|1090.6|1090.2|1092|1091.6|1092.2|1091.8|1090.6|1090.2|29569
1650371100000|2022-04-19 12:25:00|1091.8|1091.4|1091|1090.6|1091.8|1091.4|1090|1089.6|30076
1650371400000|2022-04-19 12:30:00|1090.8|1090.4|1091|1090.6|1091.6|1091.2|1090.2|1089.8|43244
1650371700000|2022-04-19 12:35:00|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1090.8|1090.4|26521
1650372000000|2022-04-19 12:40:00|1091.2|1090.8|1091.6|1091.2|1092|1091.6|1090.6|1090.4|42177
1650372300000|2022-04-19 12:45:00|1091.8|1091.4|1091|1090.6|1091.8|1091.4|1090.8|1090.4|48293
1650372600000|2022-04-19 12:50:00|1090.8|1090.8|1090|1089.8|1091.2|1091|1089.8|1089.4|30670
1650372900000|2022-04-19 12:55:00|1090.2|1089.6|1091.2|1090.8|1091.6|1091.2|1090.2|1089.6|63671
1650373200000|2022-04-19 13:00:00|1091|1090.6|1091|1090.6|1092.2|1091.8|1090.6|1090.4|48900
1650373500000|2022-04-19 13:05:00|1090.8|1090.4|1090.6|1090.4|1091|1090.6|1089.4|1088.8|209507
1650373800000|2022-04-19 13:10:00|1090.8|1090.2|1090.2|1089.8|1091|1090.6|1089.6|1089.4|39135
1650374100000|2022-04-19 13:15:00|1090|1089.6|1090.8|1090.4|1091.2|1091|1090|1089.6|23425
1650374400000|2022-04-19 13:20:00|1090.6|1090.2|1090.2|1089.8|1090.8|1090.4|1089.8|1089.4|28063
1650374700000|2022-04-19 13:25:00|1090|1089.6|1091.4|1091|1091.6|1091.2|1089.6|1089.2|42337
1650375000000|2022-04-19 13:30:00|1091.6|1091.2|1094|1093.6|1095|1094.8|1091|1090.8|294331
1650375300000|2022-04-19 13:35:00|1094.2|1093.8|1091.6|1091.2|1094.2|1093.8|1090.8|1090.6|68344
1650375600000|2022-04-19 13:40:00|1091.8|1091|1093.4|1093.2|1093.6|1093.4|1091.4|1090.8|81107
1650375900000|2022-04-19 13:45:00|1093.6|1093.4|1093.6|1093.4|1095.6|1095.2|1092.4|1092|117943
1650376200000|2022-04-19 13:50:00|1093.8|1093.6|1094|1093.6|1094.6|1094.4|1092.4|1092|142618
1650376500000|2022-04-19 13:55:00|1094.2|1093.8|1097.8|1097.4|1098|1097.6|1093.6|1093.4|272912
1650376800000|2022-04-19 14:00:00|1097.6|1097.2|1097.2|1096.6|1098|1097.6|1095.2|1094.8|246762
1650377100000|2022-04-19 14:05:00|1097|1096.8|1097.6|1097.2|1098.2|1098|1095.8|1095.6|190178
1650377400000|2022-04-19 14:10:00|1097.8|1097.4|1103.2|1103|1104|1103.6|1097.6|1097.2|352115
1650377700000|2022-04-19 14:15:00|1103|1102.8|1107.2|1107|1107.6|1107.2|1100.8|1100.6|238057
1650378000000|2022-04-19 14:20:00|1107.4|1106.8|1107.8|1107.4|1108.8|1108.6|1105.8|1105.4|424607
1650378300000|2022-04-19 14:25:00|1108|1107.6|1105.8|1105.4|1108.4|1108|1105.4|1105.2|114756
1650378600000|2022-04-19 14:30:00|1106|1105.2|1106.2|1105.8|1106.2|1106|1103.2|1102.8|70955
1650378900000|2022-04-19 14:35:00|1106|1106|1108|1107.4|1109.6|1109.2|1105.8|1105.6|151261
1650379200000|2022-04-19 14:40:00|1108.2|1107.6|1108.6|1108.2|1109.6|1109.4|1107.6|1107|99432
1650379500000|2022-04-19 14:45:00|1108.8|1108.4|1107|1106.6|1109|1108.6|1106.8|1106.4|84956
1650379800000|2022-04-19 14:50:00|1107.2|1106.8|1104.4|1104|1107.2|1107|1104.4|1104|103176
1650380100000|2022-04-19 14:55:00|1104.2|1103.8|1104.2|1103.8|1105.2|1105|1103.8|1103.6|203281
1650380400000|2022-04-19 15:00:00|1104|1103.6|1104.4|1104.2|1105.2|1104.8|1102.2|1101.8|94435
1650380700000|2022-04-19 15:05:00|1104.6|1104.4|1104.2|1104|1105|1104.8|1103.4|1103|73746
1650381000000|2022-04-19 15:10:00|1104.4|1104.2|1101|1100.6|1104.4|1104.2|1100.6|1100|160816
1650381300000|2022-04-19 15:15:00|1101.2|1100.8|1102.8|1102.6|1103.4|1103|1101|1100.6|94243
1650381600000|2022-04-19 15:20:00|1102.6|1102.4|1104|1103.8|1104.2|1104|1102.2|1102|79396
1650381900000|2022-04-19 15:25:00|1103.8|1103.6|1101.8|1101.4|1104|1103.8|1101|1100.6|156943
1650438000000|2022-04-20 07:00:00|1101|1100.2|1108.4|1107.8|1108.6|1108.2|1101|1100.2|264233
1650438300000|2022-04-20 07:05:00|1108.2|1107.6|1111.4|1111|1115.6|1115.2|1108.2|1107.6|201601
1650438600000|2022-04-20 07:10:00|1111.6|1111.2|1109.4|1108.8|1113.6|1113.4|1108.6|1108.2|230842
1650438900000|2022-04-20 07:15:00|1109.6|1109|1110.4|1110|1111.6|1110.8|1107.8|1107.2|147932
1650439200000|2022-04-20 07:20:00|1110.6|1110.2|1108.8|1108.4|1111.4|1111|1107.2|1106.6|184192
1650439500000|2022-04-20 07:25:00|1108.6|1108.2|1111.2|1110.8|1111.4|1111|1108.4|1108|94732
1650439800000|2022-04-20 07:30:00|1111|1111|1111|1110.6|1111.6|1111.2|1109|1108.6|88609
1650440100000|2022-04-20 07:35:00|1111.2|1110.8|1110|1109.6|1111.6|1111.2|1108.6|1108.2|75902
1650440400000|2022-04-20 07:40:00|1109.8|1109.4|1109.4|1109|1111.2|1111|1108.6|1108.4|102994
1650440700000|2022-04-20 07:45:00|1109.6|1109.2|1110|1109.6|1110.4|1110|1108.8|1108.4|59955
1650441000000|2022-04-20 07:50:00|1110.2|1109.8|1109.4|1109|1110.8|1110.4|1108|1107.8|125155
1650441300000|2022-04-20 07:55:00|1109.2|1108.8|1108.6|1108.4|1110.4|1110.2|1108.4|1108|71531
1650441600000|2022-04-20 08:00:00|1108.4|1108.2|1107.4|1107|1109|1108.8|1106.2|1105.8|67795
1650441900000|2022-04-20 08:05:00|1107.6|1106.8|1108.6|1108|1108.8|1108.4|1106.6|1106.2|46574
1650442200000|2022-04-20 08:10:00|1108.4|1107.8|1106.8|1106.4|1108.4|1108|1105.8|1105.2|48791
1650442500000|2022-04-20 08:15:00|1106.6|1106.6|1105.6|1105.2|1107.2|1106.8|1105.4|1105|51161
1650442800000|2022-04-20 08:20:00|1105.4|1105.4|1107.6|1107.2|1107.8|1107.4|1105.2|1105|51025
1650443100000|2022-04-20 08:25:00|1107.4|1107|1105.8|1105.4|1107.4|1107|1105.4|1105|50039
1650443400000|2022-04-20 08:30:00|1105.6|1105.2|1106.6|1106.2|1106.6|1106.2|1105|1104.8|76362
1650443700000|2022-04-20 08:35:00|1106.8|1106.4|1107.2|1107|1108.4|1108|1106.4|1106|125448
1650444000000|2022-04-20 08:40:00|1107.4|1107.2|1110.4|1110|1110.4|1110|1106.2|1106|42281
1650444300000|2022-04-20 08:45:00|1110.6|1110.2|1109.8|1109.4|1110.8|1110.4|1108.8|1108.4|83423
1650444600000|2022-04-20 08:50:00|1109.6|1109.2|1108|1107.6|1109.6|1109.2|1107.2|1107|93083
1650444900000|2022-04-20 08:55:00|1107.8|1107.4|1109.6|1109|1110|1109.6|1107.4|1107.2|72913
1650445200000|2022-04-20 09:00:00|1109.8|1109.2|1111|1110.8|1111.2|1110.8|1107.8|1107.4|112481
1650445500000|2022-04-20 09:05:00|1111.2|1111|1111.6|1111.2|1112|1111.6|1109.2|1109|131615
1650445800000|2022-04-20 09:10:00|1111.4|1111.4|1109.4|1109|1112.6|1112.2|1109.2|1108.6|46147
1650446100000|2022-04-20 09:15:00|1109.6|1109.2|1111.2|1110.8|1111.4|1110.8|1108.4|1108|89026
1650446400000|2022-04-20 09:20:00|1111.6|1111|1114.8|1114.4|1115|1114.6|1111|1110.8|197352
1650446700000|2022-04-20 09:25:00|1114.6|1114.2|1115|1114.4|1117|1116.6|1114.4|1114|163468
1650447000000|2022-04-20 09:30:00|1115.2|1114.6|1118.2|1117.8|1118.4|1118|1114.2|1114|85671
1650447300000|2022-04-20 09:35:00|1118.4|1118|1120.6|1120|1121|1120.6|1117.4|1117|264160
1650447600000|2022-04-20 09:40:00|1120.8|1120.2|1121.8|1121.4|1123|1122.8|1119.8|1119.4|92513
1650447900000|2022-04-20 09:45:00|1122|1121.2|1123.2|1122.8|1123.8|1123.4|1121.6|1121.2|103508
1650448200000|2022-04-20 09:50:00|1123|1122.6|1123|1122.6|1123.8|1123.4|1122.2|1121.8|179167
1650448500000|2022-04-20 09:55:00|1123.2|1122.8|1122|1121.6|1123.2|1122.8|1120|1119.6|96563
1650448800000|2022-04-20 10:00:00|1122.2|1121.8|1120.6|1120.2|1122.8|1122.4|1120.2|1120|129535
1650449100000|2022-04-20 10:05:00|1120.8|1120.4|1124.8|1124.6|1125|1124.8|1120.4|1120.2|125162
1650449400000|2022-04-20 10:10:00|1125|1124.4|1124.6|1124.2|1125.8|1125.4|1124.2|1123.8|301671
1650449700000|2022-04-20 10:15:00|1124.4|1124.4|1124.8|1124.4|1126|1125.6|1124.4|1123.8|72077
1650450000000|2022-04-20 10:20:00|1125|1124.2|1125.2|1124.8|1125.8|1125.4|1124.4|1124|64459
1650450300000|2022-04-20 10:25:00|1125.4|1125|1126.6|1126.4|1126.8|1126.4|1124.6|1124.2|53785
1650450600000|2022-04-20 10:30:00|1126.8|1126.6|1129|1128.6|1129|1128.6|1126.4|1126.2|74661
1650450900000|2022-04-20 10:35:00|1128.8|1128.4|1129.2|1128.8|1130.6|1130.4|1128.2|1127.8|89394
1650451200000|2022-04-20 10:40:00|1129.4|1129|1130.6|1130.2|1130.6|1130.2|1128.4|1128.2|42120
1650451500000|2022-04-20 10:45:00|1130.8|1130.4|1129.2|1128.8|1131.8|1131.2|1129|1128.4|82977
1650451800000|2022-04-20 10:50:00|1129|1129|1128|1127.8|1129.4|1129|1127.2|1126.8|68632
1650452100000|2022-04-20 10:55:00|1128.2|1127.6|1128.2|1127.8|1128.4|1128.2|1126.4|1126|80395
1650452400000|2022-04-20 11:00:00|1128|1127.6|1127.8|1127.6|1128.2|1127.6|1124.8|1124.4|53846
1650452700000|2022-04-20 11:05:00|1128|1127.8|1123.4|1123|1128.2|1127.8|1123.2|1122.8|70772
1650453000000|2022-04-20 11:10:00|1123.2|1122.8|1121|1120.6|1123.6|1123.2|1120.6|1120.2|87281
1650453300000|2022-04-20 11:15:00|1121.2|1120.8|1121|1120.6|1121.4|1121|1119.8|1119.4|90962
1650453600000|2022-04-20 11:20:00|1120.8|1120.8|1119.4|1119|1121.2|1120.8|1118.8|1118.4|94956
1650453900000|2022-04-20 11:25:00|1119.6|1119.2|1119.6|1119.2|1120.6|1120.2|1118.6|1118.4|40942
1650454200000|2022-04-20 11:30:00|1119.4|1119|1116.8|1116.6|1119.6|1119.2|1116.4|1116|49741
1650454500000|2022-04-20 11:35:00|1117|1116.8|1118.4|1118|1118.6|1118.2|1117|1116.6|37112
1650454800000|2022-04-20 11:40:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1117.4|1117|87156
1650455100000|2022-04-20 11:45:00|1118.2|1117.8|1119.2|1119|1119.8|1119.4|1118|1117.8|79504
1650455400000|2022-04-20 11:50:00|1119.4|1118.8|1119.4|1119.2|1120.4|1120.2|1118.2|1117.8|73234
1650455700000|2022-04-20 11:55:00|1119.6|1119.4|1119.4|1119|1120.2|1120|1118.2|1118|62363
1650456000000|2022-04-20 12:00:00|1119.2|1119.2|1119.8|1119.4|1120|1119.6|1118.6|1118.2|71938
1650456300000|2022-04-20 12:05:00|1119.6|1119.2|1119.6|1119.4|1120|1119.8|1119.2|1118.8|47051
1650456600000|2022-04-20 12:10:00|1119.4|1119.2|1119.8|1119.4|1120.2|1120|1118.8|1118.6|38289
1650456900000|2022-04-20 12:15:00|1120|1119.6|1120.2|1119.8|1120.4|1120|1119.2|1119|98342
1650457200000|2022-04-20 12:20:00|1120|1120|1119|1118.8|1121.6|1121.2|1119|1118.8|77689
1650457500000|2022-04-20 12:25:00|1118.8|1118.6|1119.4|1119|1119.8|1119.4|1118.6|1118.4|38026
1650457800000|2022-04-20 12:30:00|1119.2|1118.8|1121.2|1120.8|1121.8|1121.4|1119.2|1118.8|51984
1650458100000|2022-04-20 12:35:00|1121|1120.6|1118.4|1118.2|1121.2|1120.8|1118.4|1118.2|164778
1650458400000|2022-04-20 12:40:00|1118.6|1118.4|1118.8|1118.6|1120.4|1120|1118|1117.6|86370
1650458700000|2022-04-20 12:45:00|1119|1118.8|1121.4|1121|1121.6|1121.2|1118.6|1118.2|147960
1650459000000|2022-04-20 12:50:00|1121.2|1121.2|1120.8|1120.4|1121.6|1121.2|1119|1118.8|80382
1650459300000|2022-04-20 12:55:00|1120.6|1120.6|1121.6|1121.2|1122|1121.8|1120.6|1120.4|52190
1650459600000|2022-04-20 13:00:00|1121.4|1121|1122|1121.8|1123|1122.8|1120.8|1120.4|85753
1650459900000|2022-04-20 13:05:00|1122.2|1121.6|1120|1119.8|1123.6|1123.2|1120|1119.6|100449
1650460200000|2022-04-20 13:10:00|1120.2|1119.6|1121.8|1121.4|1122|1121.6|1119|1118.6|92899
1650460500000|2022-04-20 13:15:00|1122|1121.6|1125|1124.6|1125|1124.6|1121.2|1121|56399
1650460800000|2022-04-20 13:20:00|1124.8|1124.4|1127.4|1127|1127.4|1127|1124|1123.8|69038
1650461100000|2022-04-20 13:25:00|1127.2|1126.8|1126.6|1126.2|1127.2|1127|1125.8|1125.2|47421
1650461400000|2022-04-20 13:30:00|1126.4|1126|1124.6|1124|1126.6|1126.4|1120.4|1120|466481
1650461700000|2022-04-20 13:35:00|1124.4|1124.2|1127.8|1127.6|1128.6|1128.2|1123.6|1123.4|213433
1650462000000|2022-04-20 13:40:00|1128|1127.8|1121.6|1121.2|1128.2|1127.8|1120.2|1119.8|180924
1650462300000|2022-04-20 13:45:00|1121.4|1121|1121.4|1120.8|1123|1122.6|1120.4|1119.8|141436
1650462600000|2022-04-20 13:50:00|1121.2|1121|1120.6|1120.2|1122.6|1122.4|1119.6|1119.4|178282
1650462900000|2022-04-20 13:55:00|1120.4|1120.4|1119|1118.4|1120.8|1120.6|1117.6|1117.2|178561
1650463200000|2022-04-20 14:00:00|1118.8|1118.6|1117.8|1117.4|1120.2|1119.6|1116|1115.4|211931
1650463500000|2022-04-20 14:05:00|1118|1117.2|1116|1115.6|1118|1117.6|1115.6|1115.2|148655
1650463800000|2022-04-20 14:10:00|1116.2|1115.8|1118.8|1118.6|1119|1118.6|1115.4|1115.2|154208
1650464100000|2022-04-20 14:15:00|1118.6|1118.4|1119.4|1119.2|1119.8|1119.4|1118.2|1117.8|146784
1650464400000|2022-04-20 14:20:00|1119.6|1119|1119.6|1119.2|1121.6|1121.4|1119.4|1119|121385
1650464700000|2022-04-20 14:25:00|1119.8|1119.4|1120.6|1120.4|1120.8|1120.6|1118.4|1118|146932
1650465000000|2022-04-20 14:30:00|1120.8|1120.6|1120.4|1120.2|1121.4|1121|1118.6|1118.2|87635
1650465300000|2022-04-20 14:35:00|1120.6|1120.4|1121.6|1121.2|1122.4|1122.2|1120.2|1119.8|126380
1650465600000|2022-04-20 14:40:00|1121.4|1121.4|1122.4|1122|1122.6|1122.2|1121.2|1121|134555
1650465900000|2022-04-20 14:45:00|1122.2|1122.2|1122.8|1122.4|1123.8|1123.6|1122.2|1122|89112
1650466200000|2022-04-20 14:50:00|1123|1122.6|1124.2|1123.8|1124.2|1124|1121.6|1121.4|158261
1650466500000|2022-04-20 14:55:00|1124.4|1124|1125.4|1125.2|1125.6|1125.4|1124|1123.8|151330
1650466800000|2022-04-20 15:00:00|1125.2|1125|1122.8|1122.6|1125.6|1125.2|1122.8|1122.6|291257
1650467100000|2022-04-20 15:05:00|1122.6|1122.4|1122.6|1122.2|1123.6|1123.2|1122.2|1121.8|157103
1650467400000|2022-04-20 15:10:00|1122.4|1122|1122.8|1122.4|1123.6|1123.4|1122|1121.8|109053
1650467700000|2022-04-20 15:15:00|1122.6|1122.2|1122.4|1122|1123|1122.8|1121.2|1121|110119
1650468000000|2022-04-20 15:20:00|1122.2|1122.2|1121.4|1121|1122.8|1122.4|1121.2|1121|83427
1650468300000|2022-04-20 15:25:00|1121.2|1121.2|1124.6|1124.2|1124.8|1124.4|1121.2|1121|163603
1650524400000|2022-04-21 07:00:00|1127.8|1127.2|1124.8|1124|1129|1128|1122.6|1121.8|215423
1650524700000|2022-04-21 07:05:00|1124.6|1123.8|1127.2|1126.8|1128.2|1127.6|1123.2|1122.8|121664
1650525000000|2022-04-21 07:10:00|1127.4|1127|1126.6|1126.2|1127.8|1127.4|1123.4|1123|118891
1650525300000|2022-04-21 07:15:00|1126.4|1126|1128.4|1127.8|1131.2|1131|1125.8|1125.4|152963
1650525600000|2022-04-21 07:20:00|1128.6|1128|1129.6|1129.2|1130|1129.4|1126.8|1126.2|162532
1650525900000|2022-04-21 07:25:00|1129.8|1129.4|1128.4|1127.8|1130.8|1130.2|1126.2|1126|81327
1650526200000|2022-04-21 07:30:00|1128.2|1128|1129.4|1128.8|1129.4|1129|1124.8|1124.4|158800
1650526500000|2022-04-21 07:35:00|1129.2|1129|1128|1127.8|1130.4|1130|1127.2|1127|106293
1650526800000|2022-04-21 07:40:00|1127.8|1127.6|1127.2|1126.6|1128.4|1128|1125.8|1125.4|88410
1650527100000|2022-04-21 07:45:00|1127.4|1126.8|1126.6|1126.4|1127.4|1127|1125.6|1125.2|74128
1650527400000|2022-04-21 07:50:00|1126.8|1126.2|1126.4|1125.8|1127.4|1127.2|1125.6|1125.2|55354
1650527700000|2022-04-21 07:55:00|1126.6|1126|1128.8|1128.2|1130|1129.6|1126.2|1125.6|94385
1650528000000|2022-04-21 08:00:00|1129|1128.4|1128.8|1128.2|1130|1129.6|1127.4|1127.2|70580
1650528300000|2022-04-21 08:05:00|1129|1128.4|1125.6|1125|1129.4|1128.8|1125|1124.4|77331
1650528600000|2022-04-21 08:10:00|1125.4|1125.2|1124.8|1124.2|1126.6|1126.2|1124.2|1123.8|67150
1650528900000|2022-04-21 08:15:00|1124.6|1124.4|1126|1125.4|1126.8|1126.4|1123.8|1123.4|111187
1650529200000|2022-04-21 08:20:00|1125.8|1125.6|1126.8|1126.2|1127|1126.6|1124.2|1123.8|67335
1650529500000|2022-04-21 08:25:00|1126.6|1126.4|1127.8|1127.4|1129.2|1129|1126.6|1126.2|76145
1650529800000|2022-04-21 08:30:00|1127.6|1127.2|1128.6|1128.2|1129.2|1129|1127.2|1126.6|169920
1650530100000|2022-04-21 08:35:00|1128.4|1128|1127.6|1127.4|1128.6|1128|1126.8|1126.4|16558
1650530400000|2022-04-21 08:40:00|1127.8|1127.2|1126.8|1126.4|1128|1127.6|1126.2|1125.6|51584
1650530700000|2022-04-21 08:45:00|1127|1126.6|1127.8|1127.4|1128|1127.8|1126.6|1126.2|69588
1650531000000|2022-04-21 08:50:00|1128|1127.6|1129.2|1129|1131.6|1131.4|1127.8|1127.4|78900
1650531300000|2022-04-21 08:55:00|1129|1128.8|1131|1130.6|1131.2|1130.8|1128|1127.6|47091
1650531600000|2022-04-21 09:00:00|1130.8|1130.4|1131|1130.6|1131.6|1131.2|1129|1128.6|59449
1650531900000|2022-04-21 09:05:00|1131.2|1130.8|1134.6|1134.2|1134.6|1134.2|1130.4|1130|54915
1650532200000|2022-04-21 09:10:00|1134.4|1134|1137.6|1137.2|1138|1137.6|1134.2|1133.8|173253
1650532500000|2022-04-21 09:15:00|1137.8|1137.4|1140|1139.4|1140.4|1139.8|1136|1135.6|306831
1650532800000|2022-04-21 09:20:00|1139.8|1139.6|1142.6|1142.2|1143|1142.4|1139.6|1139.2|120587
1650533100000|2022-04-21 09:25:00|1142.4|1142|1143|1142.6|1143.8|1143.4|1141.4|1141|142467
1650533400000|2022-04-21 09:30:00|1142.8|1142.4|1145|1144.6|1145|1144.6|1141.6|1141.4|154456
1650533700000|2022-04-21 09:35:00|1145.2|1144.8|1141.8|1141.4|1145.2|1145|1141.2|1141|100736
1650534000000|2022-04-21 09:40:00|1142|1141.6|1139.6|1139.2|1142|1141.8|1139.4|1139.2|55827
1650534300000|2022-04-21 09:45:00|1139.4|1139|1141|1140.6|1141.2|1140.8|1138.8|1138.6|96976
1650534600000|2022-04-21 09:50:00|1141.2|1140.8|1141.4|1141.2|1142|1141.8|1140.6|1140.2|40528
1650534900000|2022-04-21 09:55:00|1141.6|1141.4|1142.2|1141.8|1143.2|1142.8|1141.4|1141.2|91884
1650535200000|2022-04-21 10:00:00|1142|1141.6|1142.8|1142.4|1143|1142.8|1141.6|1141.2|43183
1650535500000|2022-04-21 10:05:00|1143|1142.6|1144.2|1143.8|1144.2|1144|1142.6|1142.2|39330
1650535800000|2022-04-21 10:10:00|1144.4|1144|1143.8|1143.6|1144.4|1144|1143|1142.6|44626
1650536100000|2022-04-21 10:15:00|1143.6|1143.4|1144|1143.6|1144.2|1143.8|1143.4|1143|41979
1650536400000|2022-04-21 10:20:00|1143.8|1143.8|1144.4|1144|1144.6|1144.4|1142.8|1142.6|35088
1650536700000|2022-04-21 10:25:00|1144.2|1143.8|1143.8|1143.4|1144.4|1144.2|1143.2|1143|40222
1650537000000|2022-04-21 10:30:00|1143.6|1143.6|1144.6|1144.2|1144.6|1144.4|1143.6|1143.4|68293
1650537300000|2022-04-21 10:35:00|1144.4|1144|1145.6|1145.4|1145.8|1145.4|1143.6|1143.2|55499
1650537600000|2022-04-21 10:40:00|1145.8|1145.6|1143.8|1143.4|1145.8|1145.6|1143.6|1143.4|52189
1650537900000|2022-04-21 10:45:00|1143.6|1143.2|1144.6|1144.4|1144.8|1144.6|1143|1142.8|38240
1650538200000|2022-04-21 10:50:00|1144.8|1144.2|1143|1142.8|1144.8|1144.2|1142.8|1142.4|19016
1650538500000|2022-04-21 10:55:00|1142.8|1142.6|1145|1144.6|1145|1144.8|1142.6|1142.4|47627
1650538800000|2022-04-21 11:00:00|1144.8|1144.8|1145.2|1144.8|1145.6|1145.4|1143|1142.6|132498
1650539100000|2022-04-21 11:05:00|1145|1144.6|1146.8|1146.4|1147.2|1146.8|1145|1144.6|72884
1650539400000|2022-04-21 11:10:00|1146.6|1146.2|1147.8|1147.4|1148|1147.8|1146.4|1146|50151
1650539700000|2022-04-21 11:15:00|1147.6|1147.6|1147.2|1146.8|1148.2|1148|1147|1146.8|51253
1650540000000|2022-04-21 11:20:00|1147.4|1147|1146.8|1146.4|1147.6|1147.2|1145.4|1145|51299
1650540300000|2022-04-21 11:25:00|1147|1146.6|1147.4|1147|1147.8|1147.6|1146.2|1145.6|34497
1650540600000|2022-04-21 11:30:00|1147.6|1147.2|1145.4|1145|1147.6|1147.2|1144|1143.6|32861
1650540900000|2022-04-21 11:35:00|1145.2|1145.2|1143.8|1143.6|1146|1145.6|1143|1142.6|67840
1650541200000|2022-04-21 11:40:00|1143.6|1143.4|1144.4|1144|1145.2|1145|1143.6|1143.4|65077
1650541500000|2022-04-21 11:45:00|1144.2|1143.8|1144.8|1144.4|1145.2|1145|1144|1143.6|26544
1650541800000|2022-04-21 11:50:00|1144.6|1144.6|1145.4|1145.2|1145.6|1145.2|1144.2|1144|36032
1650542100000|2022-04-21 11:55:00|1145.6|1145|1144.4|1144|1145.6|1145.4|1143.6|1143.4|33321
1650542400000|2022-04-21 12:00:00|1144.2|1143.8|1144.2|1144|1145|1144.8|1143.8|1143.4|53712
1650542700000|2022-04-21 12:05:00|1144.4|1143.8|1144|1143.6|1144.4|1144|1143.2|1143|39628
1650543000000|2022-04-21 12:10:00|1144.2|1143.8|1145.6|1145.2|1145.6|1145.4|1144|1143.6|62785
1650543300000|2022-04-21 12:15:00|1145.8|1145.4|1144.6|1144.2|1146|1145.6|1143.8|1143.6|35156
1650543600000|2022-04-21 12:20:00|1144.4|1144.4|1145.6|1145.2|1146.6|1146.2|1144.2|1144|73931
1650543900000|2022-04-21 12:25:00|1145.4|1145|1145.4|1145|1146.2|1145.8|1145.2|1145|28516
1650544200000|2022-04-21 12:30:00|1145.2|1145.2|1144.8|1144.6|1147.2|1146.8|1144.6|1144.2|74498
1650544500000|2022-04-21 12:35:00|1144.6|1144.4|1144.4|1144|1145.4|1145.2|1144.2|1144|43048
1650544800000|2022-04-21 12:40:00|1144.6|1144.2|1145.2|1144.8|1145.2|1144.8|1143.4|1143.2|88367
1650545100000|2022-04-21 12:45:00|1145.4|1145|1143.8|1143.4|1145.8|1145.4|1143.4|1143.2|62016
1650545400000|2022-04-21 12:50:00|1144|1143.6|1144.6|1144.4|1144.6|1144.4|1143.2|1143|60873
1650545700000|2022-04-21 12:55:00|1144.8|1144.6|1147.6|1147.2|1147.8|1147.4|1144.2|1143.8|69473
1650546000000|2022-04-21 13:00:00|1147.4|1147|1148|1147.6|1148.2|1148|1146.8|1146.6|80842
1650546300000|2022-04-21 13:05:00|1147.8|1147.4|1147.4|1147|1148.2|1148|1147.2|1146.8|40621
1650546600000|2022-04-21 13:10:00|1147.2|1147.2|1148|1147.6|1148.2|1148|1146.8|1146.4|56231
1650546900000|2022-04-21 13:15:00|1147.8|1147.4|1148.2|1148|1148.4|1148.2|1146.4|1146.2|44029
1650547200000|2022-04-21 13:20:00|1148|1147.8|1147.6|1147.2|1148.8|1148.6|1147.4|1147.2|66529
1650547500000|2022-04-21 13:25:00|1147.2|1146.8|1147.8|1147.4|1148.8|1148.6|1146.2|1145.8|173247
1650547800000|2022-04-21 13:30:00|1148|1147.6|1151.4|1151|1151.6|1151.4|1145.8|1145.4|575832
1650548100000|2022-04-21 13:35:00|1151.2|1150.8|1147.8|1147.6|1151.4|1151|1146.8|1146.4|268454
1650548400000|2022-04-21 13:40:00|1147.6|1147.4|1144.6|1144.2|1147.8|1147.4|1144.4|1144.2|96323
1650548700000|2022-04-21 13:45:00|1144.4|1144|1142.6|1142.4|1144.8|1144.6|1141|1140.6|213421
1650549000000|2022-04-21 13:50:00|1142.8|1142.6|1143|1142.6|1144.4|1144|1141.8|1141.6|209840
1650549300000|2022-04-21 13:55:00|1142.8|1142.8|1143.6|1143.2|1144.2|1144|1142.8|1142.6|72385
1650549600000|2022-04-21 14:00:00|1143.4|1143|1145.8|1145.6|1146.2|1145.8|1143|1142.6|131340
1650549900000|2022-04-21 14:05:00|1146|1145.4|1143.6|1143.2|1146.6|1146.2|1141.6|1141.4|116995
1650550200000|2022-04-21 14:10:00|1143.4|1143|1143.6|1143.2|1145|1144.6|1142.4|1142.2|71214
1650550500000|2022-04-21 14:15:00|1143.4|1143.4|1141.8|1141.4|1144.8|1144.4|1141.8|1141.4|90600
1650550800000|2022-04-21 14:20:00|1141.6|1141.6|1142.2|1141.8|1144|1143.6|1141.4|1141|83628
1650551100000|2022-04-21 14:25:00|1142.4|1142|1140.8|1140.4|1142.4|1142|1139.4|1139.2|136697
1650551400000|2022-04-21 14:30:00|1141|1140.6|1140|1139.6|1141.2|1140.8|1138.6|1138.2|97715
1650551700000|2022-04-21 14:35:00|1140.2|1139.8|1140.8|1140.6|1142|1141.8|1139.8|1139.6|90299
1650552000000|2022-04-21 14:40:00|1140.6|1140.4|1139.6|1139.2|1141|1140.8|1139|1138.8|93164
1650552300000|2022-04-21 14:45:00|1139.4|1139|1139.4|1139.2|1140.4|1140|1137.2|1137|138620
1650552600000|2022-04-21 14:50:00|1139.6|1139.4|1138.2|1137.8|1139.6|1139.4|1137.6|1137.4|85881
1650552900000|2022-04-21 14:55:00|1138|1138|1137.8|1137.4|1138.2|1138|1136.4|1136.2|68186
1650553200000|2022-04-21 15:00:00|1137.6|1137.6|1138|1137.6|1138.4|1138.2|1136.8|1136.6|76613
1650553500000|2022-04-21 15:05:00|1137.8|1137.4|1137.4|1137|1138|1137.6|1136|1135.8|254729
1650553800000|2022-04-21 15:10:00|1137.2|1137.2|1137.2|1136.8|1138.6|1138.2|1137|1136.6|111021
1650554100000|2022-04-21 15:15:00|1137|1136.6|1136.4|1136|1137|1136.8|1134.8|1134.4|217318
1650554400000|2022-04-21 15:20:00|1136.6|1136.2|1137.4|1137.2|1137.4|1137.2|1135.2|1135|237767
1650554700000|2022-04-21 15:25:00|1137.6|1137|1138.4|1138|1138.6|1138.2|1136.6|1136.4|251367
1650610800000|2022-04-22 07:00:00|1125.8|1125.2|1127.8|1127.4|1131.6|1131.2|1120|1119.2|402413
1650611100000|2022-04-22 07:05:00|1128|1127.6|1128.4|1127.8|1131.6|1131|1126.8|1126|215658
1650611400000|2022-04-22 07:10:00|1128.6|1128|1129|1128.6|1132.6|1132|1126.8|1126.2|126144
1650611700000|2022-04-22 07:15:00|1129.4|1128.8|1133.2|1132.6|1137.6|1137.2|1129.4|1128.8|155083
1650612000000|2022-04-22 07:20:00|1133|1132.4|1129.6|1129.2|1133.2|1132.8|1128.6|1128.2|67004
1650612300000|2022-04-22 07:25:00|1129.4|1129|1130.6|1130|1134.6|1133.8|1128.6|1128|80706
1650612600000|2022-04-22 07:30:00|1130.4|1129.8|1129.2|1128.8|1133.2|1132.8|1128.8|1128.4|100539
1650612900000|2022-04-22 07:35:00|1129|1128.6|1128.4|1127.8|1131.2|1130.6|1126.2|1125.8|76080
1650613200000|2022-04-22 07:40:00|1128.2|1127.6|1130.6|1130.2|1131|1130.6|1126.4|1126|181583
1650613500000|2022-04-22 07:45:00|1130.4|1130|1129.6|1129.2|1130.6|1130.2|1128.2|1127.8|70989
1650613800000|2022-04-22 07:50:00|1129.8|1129.4|1131|1130.6|1132|1131.6|1128.2|1127.6|118569
1650614100000|2022-04-22 07:55:00|1131.2|1130.8|1131.2|1130.8|1132.4|1132|1130.2|1129.6|65402
1650614400000|2022-04-22 08:00:00|1131.4|1131|1131.6|1131.2|1133|1132.4|1130.2|1129.8|59091
1650614700000|2022-04-22 08:05:00|1131.4|1131|1130.4|1129.8|1132.8|1132.4|1129.8|1129.4|44910
1650615000000|2022-04-22 08:10:00|1130.2|1129.6|1130|1129.6|1131.2|1130.8|1129.2|1128.6|58453
1650615300000|2022-04-22 08:15:00|1129.8|1129.8|1124.6|1124.2|1129.8|1129.8|1124.4|1124|44696
1650615600000|2022-04-22 08:20:00|1124.4|1124|1127|1126.4|1127.2|1126.6|1124|1123.6|76236
1650615900000|2022-04-22 08:25:00|1127.2|1126.6|1127.2|1126.8|1128.8|1128.2|1126.6|1126.2|53276
1650616200000|2022-04-22 08:30:00|1127|1126.6|1124.2|1123.8|1127.4|1126.8|1123.8|1123.4|61579
1650616500000|2022-04-22 08:35:00|1124.4|1123.6|1123|1122.6|1124.8|1124.4|1122.8|1122.2|56865
1650616800000|2022-04-22 08:40:00|1123.2|1122.8|1121|1120.6|1123.4|1123|1120.8|1120.6|29904
1650617100000|2022-04-22 08:45:00|1120.8|1120.4|1119.8|1119.4|1122.6|1122.4|1118.8|1118.6|120039
1650617400000|2022-04-22 08:50:00|1119.6|1119.2|1118.2|1117.8|1119.8|1119.6|1118|1117.4|144173
1650617700000|2022-04-22 08:55:00|1118|1117.6|1119.4|1119|1120|1119.6|1117.4|1117|63254
1650618000000|2022-04-22 09:00:00|1119.2|1119.2|1119.6|1119|1121.8|1121.6|1119.2|1119|73753
1650618300000|2022-04-22 09:05:00|1119.8|1119.2|1119.8|1119.6|1121.8|1121.4|1119.4|1119|62407
1650618600000|2022-04-22 09:10:00|1120|1119.4|1121.4|1121.2|1122|1121.6|1119.8|1119.4|16346
1650618900000|2022-04-22 09:15:00|1121.6|1121.4|1122|1121.8|1123.8|1123.4|1121|1120.6|38905
1650619200000|2022-04-22 09:20:00|1122.2|1122|1120|1119.6|1122.6|1122.2|1119.4|1119|44883
1650619500000|2022-04-22 09:25:00|1120.2|1119.8|1122|1121.6|1122.2|1121.8|1119.4|1119|45743
1650619800000|2022-04-22 09:30:00|1122.2|1121.8|1120.4|1120.2|1122.6|1122.2|1120.4|1120.2|27245
1650620100000|2022-04-22 09:35:00|1120.6|1120|1121.2|1120.8|1121.2|1120.8|1119.6|1119.4|36589
1650620400000|2022-04-22 09:40:00|1121.4|1121|1119.6|1119.4|1121.6|1121.2|1119.6|1119.4|27319
1650620700000|2022-04-22 09:45:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1117.6|1117.2|246487
1650621000000|2022-04-22 09:50:00|1119.4|1119|1115.4|1115|1119.4|1119.2|1115|1114.6|151974
1650621300000|2022-04-22 09:55:00|1115.6|1115.2|1115|1114.6|1116.2|1116|1113.6|1113|163582
1650621600000|2022-04-22 10:00:00|1114.8|1114.4|1118.2|1118|1118.4|1118|1114.6|1114.2|79666
1650621900000|2022-04-22 10:05:00|1118|1117.8|1114.4|1114|1118.2|1117.8|1114.2|1114|39248
1650622200000|2022-04-22 10:10:00|1114.2|1113.8|1116.6|1116.2|1117|1116.6|1114.2|1113.6|53866
1650622500000|2022-04-22 10:15:00|1116.8|1116.4|1117.4|1117|1117.6|1117|1115.4|1115|31977
1650622800000|2022-04-22 10:20:00|1117.2|1117.2|1117.8|1117.4|1118.6|1118.2|1116.6|1116.2|36085
1650623100000|2022-04-22 10:25:00|1117.6|1117.2|1116|1115.6|1117.8|1117.4|1114.6|1114.2|25757
1650623400000|2022-04-22 10:30:00|1116.2|1115.8|1115.6|1115.4|1116.8|1116.4|1115|1114.8|45408
1650623700000|2022-04-22 10:35:00|1115.4|1115.2|1117|1116.6|1117.2|1116.8|1115.2|1114.8|198110
1650624000000|2022-04-22 10:40:00|1116.8|1116.8|1117.4|1117|1118.6|1118.4|1116.6|1116.2|42620
1650624300000|2022-04-22 10:45:00|1117.6|1117.2|1119.2|1118.8|1119.8|1119.4|1117.6|1117|24257
1650624600000|2022-04-22 10:50:00|1119.4|1119|1117.8|1117.4|1119.4|1119|1116.8|1116.4|10479
1650624900000|2022-04-22 10:55:00|1117.6|1117.2|1119.6|1119|1120|1119.6|1116.8|1116.2|45646
1650625200000|2022-04-22 11:00:00|1119.4|1119.2|1118.8|1118.4|1120|1119.8|1117.8|1117.6|104090
1650625500000|2022-04-22 11:05:00|1119|1118.6|1118|1117.6|1119.4|1118.8|1118|1117.6|21646
1650625800000|2022-04-22 11:10:00|1118.2|1117.4|1119|1118.6|1119.8|1119.4|1118.2|1117.4|28352
1650626100000|2022-04-22 11:15:00|1118.8|1118.4|1118.4|1118|1119|1118.6|1117.6|1117.2|25314
1650626400000|2022-04-22 11:20:00|1118.2|1117.8|1117.4|1117|1118.4|1118|1116.6|1116.2|18943
1650626700000|2022-04-22 11:25:00|1117.2|1116.8|1116.8|1116.2|1117.4|1117|1116.2|1116|29012
1650627000000|2022-04-22 11:30:00|1116.6|1116.4|1115.8|1115.2|1117.8|1117.4|1115.6|1115.2|57922
1650627300000|2022-04-22 11:35:00|1116|1115.4|1116|1115.6|1116.4|1115.8|1114.6|1114.2|37157
1650627600000|2022-04-22 11:40:00|1116.2|1115.4|1115.2|1114.8|1116.8|1116.6|1114.8|1114.4|27505
1650627900000|2022-04-22 11:45:00|1115|1115|1112.8|1112.4|1115.4|1115|1112.2|1112|38185
1650628200000|2022-04-22 11:50:00|1112.6|1112.2|1114.2|1113.8|1115.4|1115.2|1112|1111.6|44848
1650628500000|2022-04-22 11:55:00|1114.4|1114|1113.2|1113|1114.4|1114|1112.4|1111.8|77065
1650628800000|2022-04-22 12:00:00|1113.4|1113.2|1114.4|1114|1115.6|1115.2|1113.2|1112.8|29643
1650629100000|2022-04-22 12:05:00|1114.6|1114.2|1113|1112.6|1115.2|1114.8|1112.8|1112.4|36867
1650629400000|2022-04-22 12:10:00|1113.2|1112.8|1113.4|1113|1114|1113.6|1113|1112.6|23641
1650629700000|2022-04-22 12:15:00|1113.2|1112.8|1114|1113.6|1114.6|1114.2|1113.2|1112.8|58470
1650630000000|2022-04-22 12:20:00|1114.2|1113.8|1114.8|1114.4|1115|1114.6|1113|1112.6|35831
1650630300000|2022-04-22 12:25:00|1115|1114.6|1115.6|1115.2|1115.8|1115.4|1113.4|1113|71144
1650630600000|2022-04-22 12:30:00|1115.8|1115.4|1112.8|1112.4|1116.4|1115.8|1112.6|1112.2|77290
1650630900000|2022-04-22 12:35:00|1113|1112.6|1115|1114.6|1115.2|1114.6|1112.6|1112.2|39875
1650631200000|2022-04-22 12:40:00|1115.2|1114.4|1113|1112.6|1115.2|1114.4|1113|1112.6|61760
1650631500000|2022-04-22 12:45:00|1112.8|1112.4|1109.4|1109|1113|1112.4|1109.2|1108.6|91678
1650631800000|2022-04-22 12:50:00|1109.2|1108.8|1112.8|1112.4|1112.8|1112.4|1108.8|1108.4|80338
1650632100000|2022-04-22 12:55:00|1112.6|1112.2|1113.2|1113|1113.8|1113.4|1112.4|1112|39905
1650632400000|2022-04-22 13:00:00|1113|1112.8|1113|1112.6|1113.2|1113|1111.2|1110.8|52445
1650632700000|2022-04-22 13:05:00|1113.2|1112.8|1111.2|1110.8|1113.2|1112.8|1110.4|1110|50059
1650633000000|2022-04-22 13:10:00|1111|1110.6|1111|1110.6|1112|1111.6|1110.8|1110.4|19145
1650633300000|2022-04-22 13:15:00|1111.2|1110.8|1107.4|1107|1111.4|1111.2|1107|1106.6|161638
1650633600000|2022-04-22 13:20:00|1107.6|1107.2|1112.2|1112|1112.4|1112|1106.8|1106.4|38438
1650633900000|2022-04-22 13:25:00|1112.4|1112.2|1112.6|1112.2|1113.4|1112.8|1112|1111.6|46399
1650634200000|2022-04-22 13:30:00|1113|1112.4|1112.6|1112.4|1117.6|1117|1111.8|1111.4|297223
1650634500000|2022-04-22 13:35:00|1112.4|1112.2|1105.6|1105.2|1112.8|1112.6|1105.6|1105|350006
1650634800000|2022-04-22 13:40:00|1105.4|1105|1103.8|1103.2|1107.2|1106.6|1102.4|1102|211382
1650635100000|2022-04-22 13:45:00|1103.6|1103|1103.8|1103.4|1105.2|1104.6|1097.8|1097.2|753065
1650635400000|2022-04-22 13:50:00|1104|1103.6|1103|1102.4|1106.2|1105.8|1101.8|1101.4|178083
1650635700000|2022-04-22 13:55:00|1102.8|1102.2|1102.8|1102.2|1104.2|1103.6|1101.4|1101|145064
1650636000000|2022-04-22 14:00:00|1102.6|1102|1104.8|1104.4|1105.6|1105.4|1101.8|1101.4|306549
1650636300000|2022-04-22 14:05:00|1105|1104.6|1107.2|1106.8|1109.6|1109|1104.6|1104|245474
1650636600000|2022-04-22 14:10:00|1107|1106.6|1103.6|1103.2|1108|1107.6|1103.2|1102.8|98959
1650636900000|2022-04-22 14:15:00|1103.4|1103|1103.4|1103|1104|1103.6|1102.2|1101.8|132199
1650637200000|2022-04-22 14:20:00|1103.2|1102.8|1103.2|1102.8|1103.6|1103.2|1100.4|1100.2|78609
1650637500000|2022-04-22 14:25:00|1103|1102.6|1102.4|1102|1104.4|1104|1102|1101.6|91927
1650637800000|2022-04-22 14:30:00|1102.6|1101.8|1101.6|1101.2|1103.4|1102.8|1100.4|1100|90732
1650638100000|2022-04-22 14:35:00|1101.8|1101.4|1102.6|1102.2|1103.8|1103.6|1101.2|1100.8|98897
1650638400000|2022-04-22 14:40:00|1102.4|1102|1102|1101.6|1102.8|1102.6|1099.8|1099.4|95001
1650638700000|2022-04-22 14:45:00|1101.8|1101.4|1101.4|1101|1103|1102.6|1100.4|1100.2|161905
1650639000000|2022-04-22 14:50:00|1101.2|1100.8|1101|1100.8|1102.4|1102.2|1100.8|1100.4|91680
1650639300000|2022-04-22 14:55:00|1101.2|1101|1101|1100.6|1103|1102.6|1100.8|1100.4|72023
1650639600000|2022-04-22 15:00:00|1100.8|1100.8|1102.4|1102.2|1103.2|1102.8|1100.8|1100.8|124107
1650639900000|2022-04-22 15:05:00|1102.6|1102|1104.8|1104.4|1104.8|1104.6|1102|1101.6|195328
1650640200000|2022-04-22 15:10:00|1104.6|1104.2|1104.4|1104.2|1105.6|1105.4|1103.8|1103.4|152471
1650640500000|2022-04-22 15:15:00|1104.4|1104|1105.4|1105|1105.8|1105.4|1103.8|1103.4|69998
1650640800000|2022-04-22 15:20:00|1105.2|1104.8|1102.6|1102.2|1106|1105.6|1102.6|1102.2|89818
1650641100000|2022-04-22 15:25:00|1101|1100.6|1102.2|1101.8|1103|1102.8|1100.8|1100.4|122044
1650870000000|2022-04-25 07:00:00|1080.6|1080|1076.4|1075.4|1086|1085.6|1075.4|1074.4|422299
1650870300000|2022-04-25 07:05:00|1076.8|1075.6|1077.4|1076.8|1082.8|1081.8|1075|1074.2|168952
1650870600000|2022-04-25 07:10:00|1077.6|1076.6|1070.6|1069.8|1077.8|1077|1069.2|1069|147077
1650870900000|2022-04-25 07:15:00|1070.4|1069.6|1074|1073.4|1078.8|1078.6|1069.6|1069.2|192572
1650871200000|2022-04-25 07:20:00|1073.8|1073.2|1079|1078.6|1079|1078.6|1072.2|1071.6|239014
1650871500000|2022-04-25 07:25:00|1079.2|1078.8|1076.2|1075.6|1079.8|1079.2|1074.8|1074.2|164571
1650871800000|2022-04-25 07:30:00|1076|1075.8|1075.4|1075|1076.6|1076.2|1071.4|1071|148170
1650872100000|2022-04-25 07:35:00|1075.6|1075.2|1073.6|1073.2|1077|1076.6|1071.6|1071.2|107007
1650872400000|2022-04-25 07:40:00|1073.8|1073.4|1074.6|1074.2|1075.4|1074.8|1071.4|1071|88928
1650872700000|2022-04-25 07:45:00|1074.8|1074|1071|1070.8|1074.8|1074.4|1071|1070.6|98553
1650873000000|2022-04-25 07:50:00|1070.8|1070.6|1065.4|1065|1071.4|1071|1064|1063.6|394828
1650873300000|2022-04-25 07:55:00|1065.6|1065.2|1065.8|1065.6|1067.4|1067|1064.8|1064.2|110966
1650873600000|2022-04-25 08:00:00|1066|1065.4|1065.2|1064.6|1066.8|1066.4|1063.8|1063.4|206400
1650873900000|2022-04-25 08:05:00|1065|1064.4|1063.6|1063.2|1068.4|1068|1063.6|1063|176972
1650874200000|2022-04-25 08:10:00|1063.8|1063.4|1059.8|1059.4|1064.8|1064.4|1059.2|1058.8|187062
1650874500000|2022-04-25 08:15:00|1059.6|1059.2|1059.6|1059|1061.2|1060.6|1058.4|1058|114256
1650874800000|2022-04-25 08:20:00|1059.4|1058.8|1057|1056.6|1059.4|1059|1056.2|1055.6|127646
1650875100000|2022-04-25 08:25:00|1057.2|1056.8|1053.8|1053.4|1058.4|1058|1053.8|1053.4|141219
1650875400000|2022-04-25 08:30:00|1053.6|1053.2|1059|1058.6|1059.4|1059|1053.4|1053|159936
1650875700000|2022-04-25 08:35:00|1059.2|1058.8|1059|1058.6|1060|1059.6|1058.4|1058|78841
1650876000000|2022-04-25 08:40:00|1058.8|1058.4|1061.2|1060.6|1061.8|1061.4|1058.2|1057.8|157543
1650876300000|2022-04-25 08:45:00|1061.4|1060.8|1054.6|1054|1061.6|1061.2|1054.4|1054|132116
1650876600000|2022-04-25 08:50:00|1054.4|1053.8|1052.8|1052.2|1055.2|1054.8|1052.6|1052.2|65820
1650876900000|2022-04-25 08:55:00|1052.4|1052.4|1053.8|1053.4|1054.6|1054.2|1052.4|1052|40824
1650877200000|2022-04-25 09:00:00|1053.6|1053.2|1053.6|1053.2|1056|1055.6|1053.2|1052.8|56610
1650877500000|2022-04-25 09:05:00|1053.4|1053|1052.8|1052.4|1054.2|1053.8|1050.8|1050.4|65222
1650877800000|2022-04-25 09:10:00|1052.6|1052.2|1050.6|1050.2|1053|1052.4|1050.4|1050|30087
1650878100000|2022-04-25 09:15:00|1050.4|1050|1047.6|1047|1052.2|1051.8|1047|1046.8|344363
1650878400000|2022-04-25 09:20:00|1047.4|1046.8|1046.6|1046.2|1048.8|1048.4|1045.4|1045.2|265740
1650878700000|2022-04-25 09:25:00|1046.8|1046.4|1049.6|1049|1050|1049.6|1046.6|1046.2|90700
1650879000000|2022-04-25 09:30:00|1049.4|1049.2|1053.4|1052.8|1053.4|1053.2|1048.8|1048.4|128018
1650879300000|2022-04-25 09:35:00|1053.6|1053|1052.8|1052.2|1055|1054.4|1052.4|1052|47322
1650879600000|2022-04-25 09:40:00|1053|1052.4|1055|1054.6|1055.2|1054.6|1052|1051.6|62715
1650879900000|2022-04-25 09:45:00|1055.2|1054.8|1056.6|1056.2|1057.4|1057|1054.6|1054.2|130916
1650880200000|2022-04-25 09:50:00|1056.8|1056.4|1057.6|1057.2|1058|1057.6|1055.4|1055|143556
1650880500000|2022-04-25 09:55:00|1057.4|1057|1055.4|1055|1058.8|1058.2|1055.4|1055|90023
1650880800000|2022-04-25 10:00:00|1055.6|1055.2|1055.4|1055|1058|1057.6|1055.4|1055|55673
1650881100000|2022-04-25 10:05:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.8|1054.6|1054.4|58543
1650881400000|2022-04-25 10:10:00|1056.4|1055.6|1053.8|1053.4|1057|1056.6|1053.6|1053.4|29854
1650881700000|2022-04-25 10:15:00|1054|1053.6|1051.8|1051.4|1054.8|1054.4|1051.8|1051.4|57024
1650882000000|2022-04-25 10:20:00|1052|1051.6|1050.4|1050|1052.4|1052.2|1050.2|1049.8|100659
1650882300000|2022-04-25 10:25:00|1050.2|1049.8|1050|1049.6|1051.4|1051|1049|1048.6|54149
1650882600000|2022-04-25 10:30:00|1049.8|1049.4|1049.2|1048.8|1050.6|1050.2|1049.2|1048.8|14142
1650882900000|2022-04-25 10:35:00|1049.4|1049|1050.6|1050.2|1051.4|1051|1048.8|1048.6|23739
1650883200000|2022-04-25 10:40:00|1050.4|1050.4|1049.4|1049|1051|1050.6|1049.2|1048.8|22575
1650883500000|2022-04-25 10:45:00|1049.2|1048.8|1050.6|1050.2|1051.4|1051|1049|1048.8|27510
1650883800000|2022-04-25 10:50:00|1050.4|1050|1052.4|1052|1053.2|1052.8|1050.4|1050|44252
1650884100000|2022-04-25 10:55:00|1052.2|1051.8|1053|1052.6|1053.4|1053|1051.6|1051.2|31608
1650884400000|2022-04-25 11:00:00|1052.8|1053.2|1053.6|1053|1054.4|1054|1052.8|1052.4|36698
1650884700000|2022-04-25 11:05:00|1053.4|1053.2|1054.4|1054|1055.6|1055.2|1053.4|1053|76871
1650885000000|2022-04-25 11:10:00|1054.6|1054.2|1054.2|1053.8|1055.2|1055|1053|1052.6|85398
1650885300000|2022-04-25 11:15:00|1054|1053.6|1055|1054.6|1055.2|1054.8|1053.6|1053.4|25932
1650885600000|2022-04-25 11:20:00|1054.8|1054.4|1055.8|1055.2|1062|1061.4|1054.2|1053.8|165304
1650885900000|2022-04-25 11:25:00|1055.6|1055|1054.2|1053.8|1056.6|1056|1054.2|1053.8|44391
1650886200000|2022-04-25 11:30:00|1054|1054|1057.4|1057|1058.8|1058.4|1054|1053.8|47770
1650886500000|2022-04-25 11:35:00|1057.6|1057.2|1062.8|1062.6|1063|1062.6|1057.6|1057|114834
1650886800000|2022-04-25 11:40:00|1063|1062.8|1059.4|1058.8|1063|1062.8|1058.2|1057.8|56519
1650887100000|2022-04-25 11:45:00|1059.2|1058.6|1058.4|1058|1059.4|1058.8|1057.4|1057|58472
1650887400000|2022-04-25 11:50:00|1058.6|1058.2|1060.4|1060|1061.6|1061|1058.4|1058|38607
1650887700000|2022-04-25 11:55:00|1060.6|1060.2|1059.2|1058.8|1060.6|1060.4|1058|1057.8|41054
1650888000000|2022-04-25 12:00:00|1059.4|1059|1059.2|1059|1059.6|1059.2|1056.8|1056.2|43859
1650888300000|2022-04-25 12:05:00|1059.4|1058.8|1059.8|1059.4|1061|1060.8|1059|1058.6|32324
1650888600000|2022-04-25 12:10:00|1060|1059.6|1058|1057.8|1060.8|1060.4|1057.8|1057.4|35243
1650888900000|2022-04-25 12:15:00|1058.2|1058|1059.2|1058.8|1059.6|1059.2|1057.6|1057.4|60751
1650889200000|2022-04-25 12:20:00|1059.4|1059|1059.4|1059|1060.2|1059.8|1058.4|1058.2|39640
1650889500000|2022-04-25 12:25:00|1059.2|1058.8|1060.2|1059.6|1060.2|1060|1058|1057.6|81647
1650889800000|2022-04-25 12:30:00|1060.4|1059.8|1059.4|1059|1060.8|1060.4|1058.6|1058.2|49512
1650890100000|2022-04-25 12:35:00|1059.2|1058.8|1060.2|1059.8|1060.6|1060.2|1059.2|1058.8|22479
1650890400000|2022-04-25 12:40:00|1060.4|1060|1062.2|1061.8|1063|1062.6|1060.2|1059.8|38421
1650890700000|2022-04-25 12:45:00|1062|1061.6|1064.2|1063.6|1064.2|1063.8|1062|1061.6|45903
1650891000000|2022-04-25 12:50:00|1064|1063.8|1066|1065.6|1066.2|1065.6|1063.6|1063.2|49258
1650891300000|2022-04-25 12:55:00|1066.2|1065.8|1066.8|1066.4|1068|1067.8|1065.8|1065.4|54764
1650891600000|2022-04-25 13:00:00|1066.6|1066.2|1063.2|1062.6|1067.2|1066.8|1063.2|1062.6|78646
1650891900000|2022-04-25 13:05:00|1063.4|1062.8|1065.4|1065|1065.4|1065.2|1063|1062.6|210141
1650892200000|2022-04-25 13:10:00|1065.6|1065.2|1065.4|1065|1066.2|1065.8|1064.2|1063.6|79726
1650892500000|2022-04-25 13:15:00|1065.6|1065.2|1065.6|1065.2|1066|1065.8|1064|1063.6|48168
1650892800000|2022-04-25 13:20:00|1065.8|1065.4|1065|1064.6|1067.6|1067|1065|1064.4|44446
1650893100000|2022-04-25 13:25:00|1064.8|1064.4|1064|1063.6|1064.8|1064.4|1062.6|1062|54731
1650893400000|2022-04-25 13:30:00|1064.2|1063.8|1057.8|1057.6|1065.4|1064.8|1057|1056.6|185083
1650893700000|2022-04-25 13:35:00|1058|1057.8|1059.4|1059|1061.6|1061|1058|1057.6|97670
1650894000000|2022-04-25 13:40:00|1059.2|1058.8|1056.2|1055.6|1061.8|1061.2|1056|1055.4|91861
1650894300000|2022-04-25 13:45:00|1056|1055.8|1052.8|1052.4|1056.2|1055.8|1051.2|1050.6|200079
1650894600000|2022-04-25 13:50:00|1054.2|1053.6|1049.4|1049|1056.8|1056.4|1049.4|1049|147484
1650894900000|2022-04-25 13:55:00|1049.2|1049.2|1049|1048.6|1052.2|1051.8|1048.6|1048.2|215188
1650895200000|2022-04-25 14:00:00|1049.2|1048.8|1047.6|1047|1050.4|1050|1047.2|1047|88543
1650895500000|2022-04-25 14:05:00|1047.4|1046.8|1048.2|1047.6|1050.4|1050|1046.2|1046|82732
1650895800000|2022-04-25 14:10:00|1048|1047.8|1046.4|1046|1048.8|1048.6|1045.4|1045.2|149924
1650896100000|2022-04-25 14:15:00|1047|1046.6|1046.2|1046|1047.2|1046.8|1044.6|1044.4|112141
1650896400000|2022-04-25 14:20:00|1046.4|1046.2|1047.8|1047.2|1047.8|1047.4|1043.4|1043|110214
1650896700000|2022-04-25 14:25:00|1048|1047.4|1047.4|1047|1049.6|1049.2|1047.2|1047|105178
1650897000000|2022-04-25 14:30:00|1047.2|1046.8|1049|1048.4|1049.6|1049.2|1047|1046.6|158614
1650897300000|2022-04-25 14:35:00|1049.2|1048.6|1045.6|1045.4|1049.8|1049.4|1045.6|1045.4|191395
1650897600000|2022-04-25 14:40:00|1045.8|1045.2|1045.4|1045.2|1046|1045.6|1044.2|1043.8|106406
1650897900000|2022-04-25 14:45:00|1045.2|1045|1045.4|1045|1045.8|1045.6|1044.4|1044|93271
1650898200000|2022-04-25 14:50:00|1045.6|1045.2|1044|1043.6|1045.8|1045.6|1043|1042.8|195445
1650898500000|2022-04-25 14:55:00|1043.8|1043.8|1042.2|1041.8|1044.8|1044.6|1042|1041.6|265018
1650898800000|2022-04-25 15:00:00|1042|1041.6|1042.4|1042|1043|1042.8|1041.4|1041|184799
1650899100000|2022-04-25 15:05:00|1042.2|1042.2|1041.4|1041|1043.4|1043.2|1041.2|1041|143331
1650899400000|2022-04-25 15:10:00|1041.6|1041.2|1041.8|1041.4|1043.4|1043|1041.2|1041|93370
1650899700000|2022-04-25 15:15:00|1041.6|1041.6|1041.8|1041.4|1042.4|1042|1040|1039.6|195074
1650900000000|2022-04-25 15:20:00|1042|1041.6|1042.4|1042|1043.6|1043.2|1042|1041.6|65124
1650900300000|2022-04-25 15:25:00|1042.6|1042.2|1040.8|1040.4|1043.8|1043.4|1038.4|1038|507585
1650956400000|2022-04-26 07:00:00|1065.8|1065|1066|1065.2|1068.6|1067.8|1063.8|1063.2|242987
1650956700000|2022-04-26 07:05:00|1065.8|1065|1055.8|1055.2|1066|1065.2|1054.2|1053.2|152915
1650957000000|2022-04-26 07:10:00|1055.6|1055.4|1053.8|1053|1058.6|1058.2|1051.6|1050.8|162120
1650957300000|2022-04-26 07:15:00|1053.6|1052.6|1051.2|1050.6|1054.6|1054.2|1049.2|1048.4|213524
1650957600000|2022-04-26 07:20:00|1051|1050.4|1053.6|1053|1053.8|1053.2|1048.8|1048.2|123594
1650957900000|2022-04-26 07:25:00|1053.8|1053.2|1053.6|1053|1055.4|1054.8|1049.6|1049|95534
1650958200000|2022-04-26 07:30:00|1053.4|1052.6|1058.6|1058|1060.8|1060.2|1052.8|1052.2|175336
1650958500000|2022-04-26 07:35:00|1058.8|1058.2|1058.8|1058.4|1060.6|1060.2|1056|1055.6|130125
1650958800000|2022-04-26 07:40:00|1059|1058.6|1060.8|1060.4|1062|1061.4|1058.6|1058.4|114583
1650959100000|2022-04-26 07:45:00|1061|1060.6|1062.6|1062|1063.8|1063.4|1059.4|1058.8|71303
1650959400000|2022-04-26 07:50:00|1062.8|1062.2|1064.4|1063.8|1067|1066.4|1062.6|1062.2|84304
1650959700000|2022-04-26 07:55:00|1064.2|1064|1060.4|1060|1065|1064.6|1060.2|1060|38682
1650960000000|2022-04-26 08:00:00|1060.2|1059.8|1054|1053.6|1061.4|1060.8|1053.6|1053.2|112879
1650960300000|2022-04-26 08:05:00|1053.8|1053.4|1051.4|1051|1056.6|1056|1050.6|1050.2|68239
1650960600000|2022-04-26 08:10:00|1051.6|1051.2|1049.4|1048.8|1053.6|1053|1048.6|1048.2|87289
1650960900000|2022-04-26 08:15:00|1049.6|1049|1053|1052.4|1054.2|1054|1049|1048.4|43715
1650961200000|2022-04-26 08:20:00|1053.2|1052.6|1056.6|1056|1056.8|1056.2|1052.8|1052.2|35756
1650961500000|2022-04-26 08:25:00|1056.4|1056.2|1051|1050.4|1056.8|1056.2|1050.2|1049.6|90273
1650961800000|2022-04-26 08:30:00|1050.8|1050.2|1048.8|1048.2|1051.4|1051|1048.4|1048.2|238129
1650962100000|2022-04-26 08:35:00|1048.6|1048.4|1047.8|1047.4|1048.8|1048.4|1046.6|1046|64374
1650962400000|2022-04-26 08:40:00|1048|1047.6|1049|1048.6|1049.6|1049|1047.4|1046.8|39833
1650962700000|2022-04-26 08:45:00|1049.2|1048.4|1047|1046.6|1049.4|1049|1047|1046.6|47901
1650963000000|2022-04-26 08:50:00|1047.2|1046.8|1046.6|1046.2|1047.8|1047.4|1046.2|1046|41429
1650963300000|2022-04-26 08:55:00|1046.8|1046.4|1048.2|1047.8|1048.4|1048|1046|1045.4|42903
1650963600000|2022-04-26 09:00:00|1048.4|1048|1046|1045.6|1048.6|1048|1045.8|1045.4|33371
1650963900000|2022-04-26 09:05:00|1045.8|1045.4|1046.8|1046.6|1048|1047.8|1043.8|1043.6|36628
1650964200000|2022-04-26 09:10:00|1047|1046.8|1044.6|1044.2|1047.4|1047|1044|1043.6|31704
1650964500000|2022-04-26 09:15:00|1044.4|1044.4|1045.8|1045.2|1046.2|1045.8|1044.2|1043.8|49435
1650964800000|2022-04-26 09:20:00|1045.6|1045.4|1045.4|1045|1045.8|1045.6|1044.2|1043.6|59987
1650965100000|2022-04-26 09:25:00|1045.6|1045.2|1045.4|1044.8|1046|1045.6|1044.2|1043.6|39051
1650965400000|2022-04-26 09:30:00|1045.2|1044.6|1045.8|1045.4|1046.8|1046.4|1044.8|1044.4|35032
1650965700000|2022-04-26 09:35:00|1045.6|1045.2|1045.8|1045.4|1046.4|1046|1044.8|1044.4|51360
1650966000000|2022-04-26 09:40:00|1045.6|1045.2|1044.8|1044.6|1046|1045.6|1044|1043.4|77697
1650966300000|2022-04-26 09:45:00|1045|1044.8|1042.4|1042|1045.4|1045|1042.4|1042|85745
1650966600000|2022-04-26 09:50:00|1042.2|1041.8|1042.4|1042|1043.2|1043|1041.4|1041|21627
1650966900000|2022-04-26 09:55:00|1042.2|1041.8|1041.6|1041.2|1042.8|1042.6|1041|1040.6|27365
1650967200000|2022-04-26 10:00:00|1041.8|1041|1041.2|1040.6|1042.2|1041.8|1040.6|1040.2|67912
1650967500000|2022-04-26 10:05:00|1041|1040.4|1041.4|1041|1042.4|1042|1040.4|1040.2|73431
1650967800000|2022-04-26 10:10:00|1041.6|1041.2|1041|1040.6|1042.2|1041.8|1040.4|1040|105441
1650968100000|2022-04-26 10:15:00|1041.2|1040.8|1039.8|1039.4|1041.6|1041.4|1039.6|1039.2|63339
1650968400000|2022-04-26 10:20:00|1039.6|1039.6|1039|1038.8|1041|1040.6|1038.8|1038.4|145946
1650968700000|2022-04-26 10:25:00|1039.2|1038.6|1035.2|1034.6|1039.2|1038.6|1034.8|1034.4|123572
1650969000000|2022-04-26 10:30:00|1035|1034.8|1034.2|1034|1036.8|1036.4|1034.2|1034|68731
1650969300000|2022-04-26 10:35:00|1034.4|1034.2|1039|1038.6|1039|1038.6|1033.8|1033.6|57592
1650969600000|2022-04-26 10:40:00|1038.8|1038.4|1037.2|1036.8|1039|1038.4|1037|1036.8|48606
1650969900000|2022-04-26 10:45:00|1037.4|1037|1037.8|1037.4|1038.6|1038|1037|1036.8|41124
1650970200000|2022-04-26 10:50:00|1037.6|1037.2|1036.4|1036|1038.2|1037.8|1036|1035.8|72542
1650970500000|2022-04-26 10:55:00|1036.6|1036.2|1035.2|1034.6|1037.2|1036.8|1035|1034.4|70412
1650970800000|2022-04-26 11:00:00|1035|1034.8|1033.6|1033.2|1035.2|1034.8|1032.8|1032.4|78941
1650971100000|2022-04-26 11:05:00|1033.4|1033|1035|1034.6|1035.4|1035|1032.6|1032|109151
1650971400000|2022-04-26 11:10:00|1034.8|1034.8|1036|1035.6|1037|1036.6|1034.6|1034.2|51900
1650971700000|2022-04-26 11:15:00|1036.2|1035.4|1037|1036.6|1037|1036.6|1035|1034.6|27114
1650972000000|2022-04-26 11:20:00|1037.2|1037|1038.6|1038|1038.6|1038.2|1035.8|1035.4|118761
1650972300000|2022-04-26 11:25:00|1038.4|1038.2|1036.6|1036.2|1038.6|1038.4|1036.6|1036.2|46638
1650972600000|2022-04-26 11:30:00|1036.4|1036|1037|1036.4|1037.4|1036.8|1036|1035.8|22241
1650972900000|2022-04-26 11:35:00|1037.2|1036.6|1034.4|1034|1037.4|1037|1034.4|1034|20546
1650973200000|2022-04-26 11:40:00|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1031.2|1030.8|53374
1650973500000|2022-04-26 11:45:00|1033.8|1033.4|1034.4|1034|1035|1034.6|1033.4|1032.8|28830
1650973800000|2022-04-26 11:50:00|1034.2|1033.8|1034.8|1034.6|1035|1034.6|1033.6|1033.2|57626
1650974100000|2022-04-26 11:55:00|1035|1034.4|1034|1033.6|1035|1034.6|1032.6|1032.2|34201
1650974400000|2022-04-26 12:00:00|1034.2|1033.8|1034.8|1034.4|1036.2|1035.8|1033.2|1033|19850
1650974700000|2022-04-26 12:05:00|1035|1034.6|1034.4|1034|1035.6|1035.2|1034|1033.6|22736
1650975000000|2022-04-26 12:10:00|1034.6|1034.2|1037|1036.6|1037.8|1037.4|1034.4|1034|51851
1650975300000|2022-04-26 12:15:00|1036.8|1036.4|1034.6|1034.2|1037.2|1037|1034.4|1034|23208
1650975600000|2022-04-26 12:20:00|1034.8|1034|1034.2|1033.8|1035.2|1035|1031.4|1031|148624
1650975900000|2022-04-26 12:25:00|1034.4|1033.6|1034.2|1033.8|1035|1034.6|1033|1032.6|20426
1650976200000|2022-04-26 12:30:00|1034.4|1034|1035.4|1035|1035.8|1035.4|1033|1032.6|37207
1650976500000|2022-04-26 12:35:00|1035.2|1034.8|1032.6|1032.2|1035.8|1035.4|1031|1030.6|106074
1650976800000|2022-04-26 12:40:00|1032.4|1032|1029|1028.6|1032.4|1032.2|1029|1028.4|152389
1650977100000|2022-04-26 12:45:00|1029.2|1028.4|1030.4|1029.8|1031|1030.6|1028.6|1028.2|69848
1650977400000|2022-04-26 12:50:00|1030.2|1030|1030.8|1030.4|1031.6|1031|1029.8|1029.2|51861
1650977700000|2022-04-26 12:55:00|1030.6|1030.2|1029|1028.6|1030.6|1030.2|1028|1027.4|30145
1650978000000|2022-04-26 13:00:00|1028.8|1028.4|1028.8|1028.6|1030|1029.8|1028.4|1028|52324
1650978300000|2022-04-26 13:05:00|1028.6|1028.2|1030.6|1030.2|1031.6|1031.2|1028.4|1027.8|88958
1650978600000|2022-04-26 13:10:00|1030.4|1030|1031.4|1031|1032.2|1031.8|1029.8|1029.2|77867
1650978900000|2022-04-26 13:15:00|1031.6|1030.8|1032.6|1032.4|1033|1032.8|1031.2|1030.6|65769
1650979200000|2022-04-26 13:20:00|1032.8|1032.6|1031.8|1031.4|1033.6|1033.2|1031.6|1031.2|90567
1650979500000|2022-04-26 13:25:00|1032|1031.6|1030.8|1030.4|1032.6|1032.2|1030.6|1030.4|43442
1650979800000|2022-04-26 13:30:00|1030.6|1030.2|1032|1031.6|1033.4|1033|1030|1029.6|438735
1650980100000|2022-04-26 13:35:00|1031.8|1031.4|1034.6|1034.2|1036.6|1036.2|1031.4|1031|363060
1650980400000|2022-04-26 13:40:00|1034.8|1034.4|1029.8|1029.4|1034.8|1034.4|1029.6|1029.2|222490
1650980700000|2022-04-26 13:45:00|1030|1029.6|1031.6|1031.2|1034.2|1033.8|1029.8|1029.6|127173
1650981000000|2022-04-26 13:50:00|1031.4|1031|1031.4|1031.2|1033.4|1033|1030.6|1030.2|142637
1650981300000|2022-04-26 13:55:00|1031.6|1031|1036.2|1036|1036.8|1036.6|1030.6|1030.4|136402
1650981600000|2022-04-26 14:00:00|1036|1035.8|1038.6|1038|1038.8|1038.4|1035.4|1035|139159
1650981900000|2022-04-26 14:05:00|1038.4|1038.2|1040.8|1040.4|1043|1042.6|1038|1037.6|179570
1650982200000|2022-04-26 14:10:00|1040.6|1040.2|1043.6|1043.2|1044.8|1044.6|1040.2|1039.8|169929
1650982500000|2022-04-26 14:15:00|1043.4|1043|1041.4|1041|1043.4|1043|1040.4|1040.2|117777
1650982800000|2022-04-26 14:20:00|1041.2|1040.8|1036.2|1035.8|1041.8|1041.2|1036|1035.6|129349
1650983100000|2022-04-26 14:25:00|1036|1035.6|1039.2|1038.8|1039.2|1038.8|1035.2|1035|78793
1650983400000|2022-04-26 14:30:00|1039.4|1039|1036.2|1035.6|1039.8|1039.4|1036|1035.6|60666
1650983700000|2022-04-26 14:35:00|1036.4|1035.8|1032|1031.6|1037.4|1037|1031.4|1031|404936
1650984000000|2022-04-26 14:40:00|1032.2|1031.8|1029|1028.6|1032.8|1032.4|1028|1027.8|175559
1650984300000|2022-04-26 14:45:00|1028.8|1028.4|1028.6|1028.2|1030.4|1030|1027.6|1027.2|90779
1650984600000|2022-04-26 14:50:00|1028.4|1028.4|1025.6|1025.2|1029|1028.6|1025.4|1025|209288
1650984900000|2022-04-26 14:55:00|1025.4|1025|1023.8|1023.4|1026|1025.6|1023.4|1023|158462
1650985200000|2022-04-26 15:00:00|1023.6|1023.6|1018.2|1017.8|1024|1023.6|1018|1017.6|348013
1650985500000|2022-04-26 15:05:00|1018|1017.6|1019.2|1018.8|1020.4|1020|1016.6|1016.2|279743
1650985800000|2022-04-26 15:10:00|1019|1018.6|1019.2|1018.8|1020.2|1019.8|1017|1016.8|159394
1650986100000|2022-04-26 15:15:00|1019|1019|1015.2|1014.8|1019.4|1019.2|1014|1013.8|248802
1650986400000|2022-04-26 15:20:00|1015.4|1015|1012.8|1012.4|1017.2|1016.8|1012.6|1012.2|383798
1650986700000|2022-04-26 15:25:00|1012.6|1012.2|1014.2|1013.4|1016.2|1016|1012.4|1012|357222
1651042800000|2022-04-27 07:00:00|1016|1015.2|970.1|970|1017.6|1015.6|970.1|970|1670518
1651043100000|2022-04-27 07:05:00|973.9|973|974.2|973.6|980|978.9|970.9|970.4|980502
1651043400000|2022-04-27 07:10:00|974.1|973.5|962|961.6|977.6|977.2|961.8|961.2|849856
1651043700000|2022-04-27 07:15:00|961.9|961.3|954.7|954.4|964.8|964.4|954.7|953.9|942838
1651044000000|2022-04-27 07:20:00|954.5|954.3|951.4|951|956.9|956.3|947|946.6|1054630
1651044300000|2022-04-27 07:25:00|951.6|951.1|950.6|950|954.5|954.1|947|946.6|850176
1651044600000|2022-04-27 07:30:00|950.5|950.1|951.8|951.5|953.7|953.4|948.6|948.1|643949
1651044900000|2022-04-27 07:35:00|951.7|951.6|952.6|952.4|955.6|955.3|950.2|950|712610
1651045200000|2022-04-27 07:40:00|952.7|952.5|955.6|955.4|957.5|957.3|951.5|951.2|571428
1651045500000|2022-04-27 07:45:00|955.5|955.3|956.2|955.9|961.1|960.9|953.9|953.5|499965
1651045800000|2022-04-27 07:50:00|956.3|956|961.4|961.2|962|961.8|953.6|953.2|592366
1651046100000|2022-04-27 07:55:00|961.3|961.1|970.8|970.4|970.9|970.6|960.6|960.4|608403
1651046400000|2022-04-27 08:00:00|970.9|970.6|963.3|962.9|971.7|971.3|962.6|962.4|583617
1651046700000|2022-04-27 08:05:00|963.4|963|961.1|960.7|964.8|964.5|958.7|958.4|469797
1651047000000|2022-04-27 08:10:00|961.2|960.8|963.4|963.2|963.9|963.6|957.4|957.1|416146
1651047300000|2022-04-27 08:15:00|964.9|963.1|969.7|969.4|971.3|971.1|962.7|962.3|701482
1651047600000|2022-04-27 08:20:00|969.8|969.5|964.7|964.4|973.9|973.5|963.6|963.3|626489
1651047900000|2022-04-27 08:25:00|964.9|964.5|960.6|960.3|965.2|964.8|958.9|958.5|387246
1651048200000|2022-04-27 08:30:00|960.9|960.4|960.1|959.8|962.2|962.1|959.2|959|311494
1651048500000|2022-04-27 08:35:00|960|959.7|958.8|958.7|960.1|959.9|956.6|956.3|288284
1651048800000|2022-04-27 08:40:00|958.9|958.8|957.1|956.9|958.9|958.8|954.4|954.1|384576
1651049100000|2022-04-27 08:45:00|957.2|957|952.7|952.4|957.4|957.3|951.1|950.5|365692
1651049400000|2022-04-27 08:50:00|952.6|952.2|954.8|954.5|956.8|956.4|952.2|952|259297
1651049700000|2022-04-27 08:55:00|954.9|954.6|954.3|953.9|959|958.8|952.8|952.7|256367
1651050000000|2022-04-27 09:00:00|954.2|953.8|959.7|959.3|961|960.7|953.5|953.3|291776
1651050300000|2022-04-27 09:05:00|959.8|959.5|956.4|956.2|960.7|960.4|956.3|955.9|194851
1651050600000|2022-04-27 09:10:00|956.3|956|954.1|953.7|957.5|957.1|953.3|953|240876
1651050900000|2022-04-27 09:15:00|954.4|953.8|954.5|954.2|955.2|954.9|952.7|952.3|195017
1651051200000|2022-04-27 09:20:00|954.6|954.3|952.6|952.4|956|955.8|951.6|951.4|179349
1651051500000|2022-04-27 09:25:00|952.7|952.5|951.9|951.7|953.8|953.3|950.5|950.3|294843
1651051800000|2022-04-27 09:30:00|951.8|951.8|950.6|950.4|953|952.7|950.2|950.1|308349
1651052100000|2022-04-27 09:35:00|950.8|950.5|950.5|950.2|952.4|952.3|950.4|950.2|132990
1651052400000|2022-04-27 09:40:00|950.4|950.1|951.6|951.3|953.8|953.6|950.2|950|213790
1651052700000|2022-04-27 09:45:00|951.7|951.4|946.8|946.5|951.7|951.5|946.4|946.2|620585
1651053000000|2022-04-27 09:50:00|946.9|946.6|945.9|945.4|947.8|947.7|944.2|944|377507
1651053300000|2022-04-27 09:55:00|946|945.5|957.5|957.3|959|958.6|945.6|945.4|423279
1651053600000|2022-04-27 10:00:00|957.4|957.4|969.8|969.3|970.9|970.5|956.4|956.2|583148
1651053900000|2022-04-27 10:05:00|970|969.4|971.4|971|973|972.9|968.4|968|392230
1651054200000|2022-04-27 10:10:00|971.5|971.1|970.3|970|974.6|974.1|969.7|969.2|375917
1651054500000|2022-04-27 10:15:00|970.2|969.8|964.7|964.4|970.8|970.2|963.5|963|298456
1651054800000|2022-04-27 10:20:00|964.6|964.3|972.4|972.1|973.3|972.7|964.2|964|262044
1651055100000|2022-04-27 10:25:00|972.5|972.2|974.8|974.4|974.9|974.7|969.8|969.3|146565
1651055400000|2022-04-27 10:30:00|974.6|974.2|975.5|975.2|979|978.7|973.5|973|340794
1651055700000|2022-04-27 10:35:00|975.4|975|968.8|968.4|975.5|975|968.4|968|208515
1651056000000|2022-04-27 10:40:00|968.9|968.3|963.3|963|969.1|968.9|961.1|961|186277
1651056300000|2022-04-27 10:45:00|963.7|963.1|964.7|964.2|968.4|967.8|960.7|960.3|327348
1651056600000|2022-04-27 10:50:00|964.6|964.4|969|968.7|970.3|969.9|964.2|963.7|130316
1651056900000|2022-04-27 10:55:00|968.9|968.6|965.7|965.3|969.9|969.6|964.8|964.3|99794
1651057200000|2022-04-27 11:00:00|966.3|965.4|965.2|964.8|966.3|965.6|963.1|962.9|240704
1651057500000|2022-04-27 11:05:00|965.3|964.9|966|965.7|966.5|966.3|964.1|964|265365
1651057800000|2022-04-27 11:10:00|965.9|965.5|966.8|966.4|967.3|966.9|964.2|964|132878
1651058100000|2022-04-27 11:15:00|966.7|966.3|964.2|963.9|967.5|967.2|963.6|963.4|109251
1651058400000|2022-04-27 11:20:00|964.1|963.8|962.5|962|966.3|965.8|961.9|961.5|336749
1651058700000|2022-04-27 11:25:00|962.7|962.1|955.7|955.3|962.7|962.5|955.1|954.8|235631
1651059000000|2022-04-27 11:30:00|955.6|955.2|956.5|956.1|957.3|957|955.1|954.7|109861
1651059300000|2022-04-27 11:35:00|956.4|956.2|959.9|959.5|960.2|959.9|956.3|956.1|112352
1651059600000|2022-04-27 11:40:00|960.2|959.6|964.2|963.7|965.8|965.3|959.2|958.9|179667
1651059900000|2022-04-27 11:45:00|964.4|963.8|967.9|967.6|968.5|968.3|963.6|963.5|121760
1651060200000|2022-04-27 11:50:00|967.7|967.5|967.9|967.6|969.4|968.8|966.1|965.6|117148
1651060500000|2022-04-27 11:55:00|968.1|967.7|964.9|964.5|969.8|969.5|964.6|964.4|122218
1651060800000|2022-04-27 12:00:00|964.8|964.4|963.5|963.2|965|964.7|960.3|960|187025
1651061100000|2022-04-27 12:05:00|963.4|963.3|969.4|969.1|969.9|969.6|963.2|962.7|134327
1651061400000|2022-04-27 12:10:00|969.5|969|971|970.8|971|970.8|967.2|966.8|93658
1651061700000|2022-04-27 12:15:00|970.9|970.7|969.3|969|971.3|971.1|969|968.8|109343
1651062000000|2022-04-27 12:20:00|969.5|968.9|972.3|972.1|974.4|974.1|968.7|968.4|229615
1651062300000|2022-04-27 12:25:00|972.2|972|964.4|964.1|972.5|972.3|964.4|963.9|154501
1651062600000|2022-04-27 12:30:00|964.3|963.9|962.8|962.4|964.8|964.4|960.5|960.1|104676
1651062900000|2022-04-27 12:35:00|962.7|962.2|961.7|961.3|962.9|962.8|960.6|960.2|108536
1651063200000|2022-04-27 12:40:00|961.9|961.4|960.3|959.9|962.2|961.8|959.6|959.3|209209
1651063500000|2022-04-27 12:45:00|960.2|960|958.5|958.3|960.9|960.6|957.1|957|117453
1651063800000|2022-04-27 12:50:00|958.7|958.4|956.4|956|958.8|958.7|955.5|955.1|117397
1651064100000|2022-04-27 12:55:00|956.5|955.9|957.7|957.5|959.2|959|955|954.7|190305
1651064400000|2022-04-27 13:00:00|957.9|957.6|962|961.6|962.2|961.8|956.9|956.6|94403
1651064700000|2022-04-27 13:05:00|962.1|961.7|961.5|961.1|963.6|963.4|960.1|960|137633
1651065000000|2022-04-27 13:10:00|961.7|961.2|962|961.6|962.7|962.6|960.5|960.1|131640
1651065300000|2022-04-27 13:15:00|961.9|961.7|961.9|961.6|964.8|964.6|961.8|961.5|100136
1651065600000|2022-04-27 13:20:00|961.8|961.5|962.2|961.9|964.1|963.6|961.4|961.2|82226
1651065900000|2022-04-27 13:25:00|962.4|962.1|959.7|959.3|964.8|964.5|958.6|958.5|159743
1651066200000|2022-04-27 13:30:00|959.5|959.2|964.8|964.3|968.5|968.3|958.8|958.5|407048
1651066500000|2022-04-27 13:35:00|964.5|964.4|960.5|960.2|965.4|965|958.4|958.1|362554
1651066800000|2022-04-27 13:40:00|960.6|960.3|967.5|967.2|968|967.9|960.6|960.3|196771
1651067100000|2022-04-27 13:45:00|967.7|967.1|969.4|969.1|970|969.7|966.8|966.5|193071
1651067400000|2022-04-27 13:50:00|969.3|969.2|964.3|964|970.9|970.6|964.1|963.7|268959
1651067700000|2022-04-27 13:55:00|964.4|964.1|963.6|963.3|967.6|967.3|963.4|963.1|247520
1651068000000|2022-04-27 14:00:00|963.7|963.5|956.9|956.6|965.7|965.5|956.4|956.2|299087
1651068300000|2022-04-27 14:05:00|957|956.7|955.7|955.5|957.8|957.6|954.5|954.3|347430
1651068600000|2022-04-27 14:10:00|955.8|955.6|951.3|951|956|955.8|951.2|951|323306
1651068900000|2022-04-27 14:15:00|951.2|950.8|951.3|951|951.6|951.3|948.6|948.3|395182
1651069200000|2022-04-27 14:20:00|951.2|950.8|950|949.9|953|952.7|949.4|949.1|173339
1651069500000|2022-04-27 14:25:00|950.1|949.7|947.3|947|951.3|951.2|947|946.8|269342
1651069800000|2022-04-27 14:30:00|947.4|947.1|949|948.8|949.3|949.1|946.4|946.1|250944
1651070100000|2022-04-27 14:35:00|948.9|948.9|951.3|951|952|951.9|947.8|947.5|356165
1651070400000|2022-04-27 14:40:00|951.2|950.9|951.3|951.1|953.1|953|950.4|950.1|257559
1651070700000|2022-04-27 14:45:00|951.2|950.9|956.3|955.9|956.3|955.9|950.8|950.7|182780
1651071000000|2022-04-27 14:50:00|956.4|956.1|955.9|955.6|958.3|957.9|955.3|955|161851
1651071300000|2022-04-27 14:55:00|955.8|955.5|958.3|958.1|958.5|958.3|955.5|955.2|246318
1651071600000|2022-04-27 15:00:00|958.2|958|958.2|957.9|961.6|961.3|957.3|957|205736
1651071900000|2022-04-27 15:05:00|958.1|958|957|956.7|958.4|958.3|956.5|956.2|186695
1651072200000|2022-04-27 15:10:00|956.9|956.6|956|955.8|959.2|959|955.5|955.2|230278
1651072500000|2022-04-27 15:15:00|956.1|955.9|957.7|957.5|958.2|958|955.5|955.3|288142
1651072800000|2022-04-27 15:20:00|957.8|957.6|953.6|953.3|957.8|957.6|952.6|952.3|236260
1651073100000|2022-04-27 15:25:00|953.5|953.2|951.5|951.3|955.2|954.6|951|950.7|387152
1651129200000|2022-04-28 07:00:00|975.9|975.2|976.5|975.8|980|979.5|974.2|973.4|409458
1651129500000|2022-04-28 07:05:00|976.4|975.9|972.4|971.9|976.6|976.1|968.8|967.9|272183
1651129800000|2022-04-28 07:10:00|972.6|972|976|975.5|979.2|978.8|969.8|969.4|269412
1651130100000|2022-04-28 07:15:00|975.9|975.6|978.6|978.4|982|981.5|973.5|973.2|284850
1651130400000|2022-04-28 07:20:00|978.8|978.5|980.9|980.5|981.2|980.8|974|973.6|210253
1651130700000|2022-04-28 07:25:00|980.8|980.6|978.6|978.2|981.8|981.3|975.4|975|118366
1651131000000|2022-04-28 07:30:00|978.7|978.3|981.6|981.4|982|981.8|977.7|977.2|196076
1651131300000|2022-04-28 07:35:00|981.5|981.3|980.9|980.6|985.2|984.9|980|979.6|377233
1651131600000|2022-04-28 07:40:00|980.8|980.5|978.2|977.9|982.1|981.7|978|977.8|204234
1651131900000|2022-04-28 07:45:00|978.1|977.8|978.2|977.9|980|979.6|977|976.7|122329
1651132200000|2022-04-28 07:50:00|978.1|977.8|980.5|980.3|983.5|983|978.1|977.8|270439
1651132500000|2022-04-28 07:55:00|980.6|980.2|980.6|980.4|981.5|981.1|978.8|978.6|92044
1651132800000|2022-04-28 08:00:00|980.8|980.5|982.6|982.5|985.9|985.7|980.8|980.5|132979
1651133100000|2022-04-28 08:05:00|982.7|982.6|987.4|987.2|988.6|988.4|982.3|982.1|368231
1651133400000|2022-04-28 08:10:00|987.3|987.1|989.1|988.8|989.8|989.6|986.9|986.6|97740
1651133700000|2022-04-28 08:15:00|989|988.7|990|989.7|990.5|990.1|988.5|988.1|123720
1651134000000|2022-04-28 08:20:00|990.1|989.8|990.1|989.9|990.7|990.5|988.7|988.3|121070
1651134300000|2022-04-28 08:25:00|990.3|990|989.4|989.1|990.9|990.5|988.9|988.6|152769
1651134600000|2022-04-28 08:30:00|989.5|989.2|990|989.7|990.4|990.1|989|988.7|116665
1651134900000|2022-04-28 08:35:00|989.9|989.6|988.7|988.5|991|990.6|988.5|988.3|131081
1651135200000|2022-04-28 08:40:00|988.6|988.4|988.9|988.6|990.4|990|988.4|988.2|68069
1651135500000|2022-04-28 08:45:00|989|988.7|986.2|986|989.8|989.5|985.7|985.5|91660
1651135800000|2022-04-28 08:50:00|986.3|986.1|986.3|986.1|988.9|988.7|985.3|985|123130
1651136100000|2022-04-28 08:55:00|986.2|986.2|988.6|988.3|988.8|988.4|985.3|985.1|65273
1651136400000|2022-04-28 09:00:00|988.7|988.4|989.8|989.5|990.5|990.2|988.7|988.4|63249
1651136700000|2022-04-28 09:05:00|989.7|989.4|987.8|987.6|990.5|990.4|987.3|987|42698
1651137000000|2022-04-28 09:10:00|987.7|987.5|989.5|989.1|990.3|990|986.3|986|43709
1651137300000|2022-04-28 09:15:00|989.4|989|986.6|986.4|990.3|990|986.4|986.1|108060
1651137600000|2022-04-28 09:20:00|986.5|986.3|983.7|983.4|986.6|986.3|983|982.7|132727
1651137900000|2022-04-28 09:25:00|983.6|983.3|984.1|983.7|985.3|985|983.5|983.2|41266
1651138200000|2022-04-28 09:30:00|984.3|983.8|986.7|986.4|987.9|987.6|984.2|983.8|47576
1651138500000|2022-04-28 09:35:00|986.8|986.5|986|985.7|988.3|988|985.9|985.6|31522
1651138800000|2022-04-28 09:40:00|986.1|985.6|983.7|983.4|986.2|985.9|983.3|983.1|75181
1651139100000|2022-04-28 09:45:00|983.8|983.5|985|984.6|986.3|985.9|982.1|982|93019
1651139400000|2022-04-28 09:50:00|984.8|984.5|986.4|986.1|986.7|986.4|983.6|983.3|62916
1651139700000|2022-04-28 09:55:00|986.5|986.2|987.3|987.1|987.5|987.1|985.6|985.3|53989
1651140000000|2022-04-28 10:00:00|987.4|987|986.8|986.5|988.8|988.7|986.4|986.1|83673
1651140300000|2022-04-28 10:05:00|986.7|986.4|986.1|985.8|987.2|987|984.4|984|47449
1651140600000|2022-04-28 10:10:00|986|985.7|987.5|987.2|987.7|987.6|986|985.7|31812
1651140900000|2022-04-28 10:15:00|987.6|987.3|985.5|985.2|987.6|987.3|984.3|984|80671
1651141200000|2022-04-28 10:20:00|985.6|985.3|985.5|985.2|987.5|987.4|984.3|984|68351
1651141500000|2022-04-28 10:25:00|985.6|985.1|983.2|983|985.6|985.3|982.1|981.8|79206
1651141800000|2022-04-28 10:30:00|983.3|982.9|985|984.7|986.5|986.2|982.1|982|50125
1651142100000|2022-04-28 10:35:00|985.1|984.8|981.6|981.4|985.2|984.9|981.5|981.1|138755
1651142400000|2022-04-28 10:40:00|981.5|981.3|981.5|981.2|982.3|982|980.8|980.5|45446
1651142700000|2022-04-28 10:45:00|981.4|981.1|979.7|979.4|981.5|981.3|979.5|979.3|48129
1651143000000|2022-04-28 10:50:00|979.8|979.3|979.4|979.1|980.2|980|978.2|978.1|86593
1651143300000|2022-04-28 10:55:00|979.5|979.2|981.5|981.3|981.6|981.4|978.8|978.5|62463
1651143600000|2022-04-28 11:00:00|981.6|981.4|982.8|982.4|983.7|983.4|981.6|981.4|39572
1651143900000|2022-04-28 11:05:00|982.9|982.5|983.1|982.9|984|983.7|982.3|982|42656
1651144200000|2022-04-28 11:10:00|983|982.8|982.2|981.8|983.2|983.1|982|981.7|44325
1651144500000|2022-04-28 11:15:00|982.1|981.9|983.8|983.4|984.3|984|981.5|981.3|48829
1651144800000|2022-04-28 11:20:00|983.7|983.3|986.7|986.4|986.7|986.6|982.6|982.3|42815
1651145100000|2022-04-28 11:25:00|986.6|986.5|987.4|987.1|988.2|988|986.4|986.2|63308
1651145400000|2022-04-28 11:30:00|987.5|987.2|989.8|989.5|990.6|990.2|987.1|986.9|97840
1651145700000|2022-04-28 11:35:00|989.7|989.4|987.8|987.7|989.8|989.5|987.8|987.7|71756
1651146000000|2022-04-28 11:40:00|987.7|987.6|986.7|986.4|988.3|988.1|986.2|986|57971
1651146300000|2022-04-28 11:45:00|986.6|986.3|986.8|986.5|987.5|987.1|985.7|985.4|30115
1651146600000|2022-04-28 11:50:00|986.7|986.4|989.3|989.1|989.5|989.2|986|985.7|32771
1651146900000|2022-04-28 11:55:00|989.4|989|990|989.7|990.3|990|988.3|987.9|59063
1651147200000|2022-04-28 12:00:00|989.9|989.6|989.4|989.1|990.4|990.2|988.1|987.9|59486
1651147500000|2022-04-28 12:05:00|989.3|989|987.5|987.3|990.3|990.1|986.9|986.6|97080
1651147800000|2022-04-28 12:10:00|987.6|987.4|986.4|986|988.2|987.9|985.9|985.6|87232
1651148100000|2022-04-28 12:15:00|986.3|985.9|984|983.7|986.3|985.9|983.2|983|145966
1651148400000|2022-04-28 12:20:00|983.9|983.6|984.7|984.5|985|984.8|983|982.8|108904
1651148700000|2022-04-28 12:25:00|984.8|984.6|983|982.6|986.5|986.2|982.7|982.3|125387
1651149000000|2022-04-28 12:30:00|982.9|982.4|977.3|976.9|983|982.7|976.6|976.2|371605
1651149300000|2022-04-28 12:35:00|977.2|976.8|979.7|979.3|980.4|980.1|974.8|974.5|110495
1651149600000|2022-04-28 12:40:00|979.6|979.4|979.9|979.6|980.9|980.8|978.5|978.2|96500
1651149900000|2022-04-28 12:45:00|979.8|979.5|978.9|978.6|980.5|980.2|978.9|978.6|75968
1651150200000|2022-04-28 12:50:00|979|978.7|977.8|977.5|980|979.7|976.3|975.9|70342
1651150500000|2022-04-28 12:55:00|977.9|977.4|976.4|976.1|977.9|977.4|975.7|975.5|104746
1651150800000|2022-04-28 13:00:00|976.3|976|975.5|975.2|976.9|976.7|975.2|975|47886
1651151100000|2022-04-28 13:05:00|975.4|975.3|976.2|976|977.9|977.6|974.9|974.7|76215
1651151400000|2022-04-28 13:10:00|976.1|975.9|975.3|975|976.3|976|974.3|974|69459
1651151700000|2022-04-28 13:15:00|975.2|974.9|976.1|975.8|976.6|976.3|975|974.7|26407
1651152000000|2022-04-28 13:20:00|976|975.7|974.5|974.3|976.1|975.9|974.5|974.3|56989
1651152300000|2022-04-28 13:25:00|974.4|974.2|971.8|971.4|976|975.7|971.5|971.1|99511
1651152600000|2022-04-28 13:30:00|971.7|971.3|968.7|968.4|974.2|973.9|968.7|968.3|295400
1651152900000|2022-04-28 13:35:00|968.8|968.3|970.6|970.2|972.7|972.4|967.6|967.2|215595
1651153200000|2022-04-28 13:40:00|970.5|970.3|968.6|968.3|972.6|972.2|967.3|967|128453
1651153500000|2022-04-28 13:45:00|968.5|968.2|963.7|963.3|970|969.8|963.3|963|207369
1651153800000|2022-04-28 13:50:00|963.6|963.2|962.2|961.8|964.3|964|960.4|960|237184
1651154100000|2022-04-28 13:55:00|962.1|961.9|959.3|958.9|962.8|962.5|958.9|958.7|246743
1651154400000|2022-04-28 14:00:00|959.2|958.8|955.4|955.1|959.2|958.9|955.2|955|238211
1651154700000|2022-04-28 14:05:00|955.6|955.2|957.8|957.4|959.5|959.1|954|953.7|229740
1651155000000|2022-04-28 14:10:00|958|957.5|959|958.7|960.4|960.1|956.8|956.4|82715
1651155300000|2022-04-28 14:15:00|958.9|958.6|956.2|956|959.6|959.3|955.5|955.2|431316
1651155600000|2022-04-28 14:20:00|956.1|955.9|956.4|956|958.1|957.7|954.4|954.1|214313
1651155900000|2022-04-28 14:25:00|956.3|955.9|955.8|955.6|957.7|957.4|954.7|954.4|170652
1651156200000|2022-04-28 14:30:00|955.7|955.5|952.4|952.2|956.4|956.1|952.1|952|242266
1651156500000|2022-04-28 14:35:00|952.3|952|953.5|953.2|954.3|954|951.4|951|179027
1651156800000|2022-04-28 14:40:00|953.4|953.1|952.3|952.1|953.9|953.7|952|951.8|135531
1651157100000|2022-04-28 14:45:00|952.2|952|953.4|953.1|955|954.9|951.9|951.6|141312
1651157400000|2022-04-28 14:50:00|953.3|953|956.9|956.6|956.9|956.6|953.3|953|156136
1651157700000|2022-04-28 14:55:00|956.8|956.5|958.8|958.7|959.5|959.3|956.1|955.8|70103
1651158000000|2022-04-28 15:00:00|958.9|958.6|960.2|959.9|961.2|960.9|957.9|957.6|90511
1651158300000|2022-04-28 15:05:00|960.3|960|961.7|961.6|962.4|962.2|958.9|958.6|137034
1651158600000|2022-04-28 15:10:00|961.8|961.5|960.6|960.4|961.9|961.5|959.5|959.3|173068
1651158900000|2022-04-28 15:15:00|960.7|960.5|962.6|962.3|962.7|962.5|959|958.9|166345
1651159200000|2022-04-28 15:20:00|962.7|962.4|963|962.9|963.2|963|961.6|961.3|94089
1651159500000|2022-04-28 15:25:00|963.1|962.8|962.8|962.5|964.4|964.2|962.4|962.1|228919
1651215600000|2022-04-29 07:00:00|973|972.2|976.4|975.9|979.7|979.4|972.3|972|245183
1651215900000|2022-04-29 07:05:00|976.2|976|978.8|978.5|979.3|978.6|972.3|971.7|163456
1651216200000|2022-04-29 07:10:00|979.1|978.6|977.1|976.9|981.1|980.7|976.8|976.4|151350
1651216500000|2022-04-29 07:15:00|977.3|977|984.5|984.1|984.9|984.5|976.7|976.4|199150
1651216800000|2022-04-29 07:20:00|984.6|984.2|986.1|985.8|989.6|989.1|984.2|983.8|213821
1651217100000|2022-04-29 07:25:00|986|985.6|985.1|984.8|986.5|986.4|981.6|981.2|131690
1651217400000|2022-04-29 07:30:00|985.2|984.7|985.3|984.9|986.4|986.1|982.3|982.1|137424
1651217700000|2022-04-29 07:35:00|985.4|985|988.6|988.3|989.3|989.1|984.3|984|154681
1651218000000|2022-04-29 07:40:00|988.7|988.4|988.1|987.7|989.1|988.8|985.1|984.9|101626
1651218300000|2022-04-29 07:45:00|988|987.8|986.6|986.3|988|987.9|985.2|984.8|44831
1651218600000|2022-04-29 07:50:00|986.7|986.4|986.6|986.3|987.8|987.5|983.4|983.1|97175
1651218900000|2022-04-29 07:55:00|986.7|986.4|985|984.8|987.6|987.2|984.2|983.9|36341
1651219200000|2022-04-29 08:00:00|984.9|984.7|984.4|984.1|986.3|986|983.6|983.2|194334
1651219500000|2022-04-29 08:05:00|984.5|984.2|985.2|984.9|985.3|985.1|981.9|981.7|154279
1651219800000|2022-04-29 08:10:00|985.1|985|984.8|984.5|985.4|985.1|982.6|982.3|62823
1651220100000|2022-04-29 08:15:00|984.7|984.4|984.7|984.4|987|986.8|983.3|983.1|198479
1651220400000|2022-04-29 08:20:00|984.8|984.5|983.3|983|985.7|985.5|983.1|983|66022
1651220700000|2022-04-29 08:25:00|983.4|983.1|986.1|985.9|986.1|985.9|982.1|981.9|82286
1651221000000|2022-04-29 08:30:00|986.2|985.8|984.2|984|986.3|986.1|984.2|983.9|56344
1651221300000|2022-04-29 08:35:00|984.1|983.8|985.5|985.2|986.1|986|983.5|983.2|64267
1651221600000|2022-04-29 08:40:00|985.4|985.3|985|984.7|986.3|986.1|984.2|984|50638
1651221900000|2022-04-29 08:45:00|984.9|984.6|986.5|986.1|987.6|987.3|984.4|984|53303
1651222200000|2022-04-29 08:50:00|986.4|986.2|985.5|985.2|987.4|987.3|984.8|984.5|105340
1651222500000|2022-04-29 08:55:00|985.4|985.1|985|984.7|986.4|986.2|984.5|984.3|74884
1651222800000|2022-04-29 09:00:00|985.1|984.8|984.9|984.5|985.4|985.3|983.6|983.4|56679
1651223100000|2022-04-29 09:05:00|985|984.6|984.2|984|985.3|985|983|982.7|86237
1651223400000|2022-04-29 09:10:00|984.3|984.1|983.7|983.4|985.6|985.3|983.1|983|53061
1651223700000|2022-04-29 09:15:00|983.6|983.5|982.8|982.5|984.5|984.2|982|981.8|100345
1651224000000|2022-04-29 09:20:00|982.7|982.6|983.4|983.2|983.6|983.3|981.4|981.2|78977
1651224300000|2022-04-29 09:25:00|983.3|983.1|981.2|980.9|983.3|983.2|980.4|980.3|113271
1651224600000|2022-04-29 09:30:00|981.1|980.8|981|980.8|981.8|981.7|980.3|980|150461
1651224900000|2022-04-29 09:35:00|980.9|980.7|981.4|981.2|981.8|981.6|980.3|980.2|53119
1651225200000|2022-04-29 09:40:00|981.3|981.1|980.8|980.7|981.7|981.6|980.4|980.1|69966
1651225500000|2022-04-29 09:45:00|980.9|980.6|971.5|971.2|981.1|980.9|964.9|964.7|1415790
1651225800000|2022-04-29 09:50:00|971.4|971.1|966.8|966.5|973.7|973.4|966.6|966.2|353308
1651226100000|2022-04-29 09:55:00|966.9|966.6|966.1|965.7|968.8|968.4|960.5|960.1|472946
1651226400000|2022-04-29 10:00:00|966.2|965.8|965.5|965.2|969.5|969.2|964.7|964.3|225039
1651226700000|2022-04-29 10:05:00|965.4|965.1|963.6|963.4|965.4|965.1|961.2|961|104379
1651227000000|2022-04-29 10:10:00|963.8|963.3|962.7|962.5|965.6|965.4|960.5|960.3|313109
1651227300000|2022-04-29 10:15:00|962.8|962.6|946.2|945.9|963.5|963.2|945.2|945|867254
1651227600000|2022-04-29 10:20:00|946.1|946|945.9|945.7|951.4|951|945.6|945.4|458667
1651227900000|2022-04-29 10:25:00|945.8|945.8|934.7|934.5|946.3|945.9|934.5|934.3|616568
1651228200000|2022-04-29 10:30:00|934.6|934.4|941.3|941|943.1|942.5|930.7|930.5|750846
1651228500000|2022-04-29 10:35:00|941.1|940.9|945.9|945.7|946.5|945.9|938|937.5|461024
1651228800000|2022-04-29 10:40:00|946.1|946|945.7|945.4|950.7|948.9|944.7|944.6|483418
1651229100000|2022-04-29 10:45:00|945.8|945.5|944.8|944.4|946.3|946|943.4|943.1|205032
1651229400000|2022-04-29 10:50:00|944.7|944.5|942|941.8|944.9|944.7|940.7|940.3|154558
1651229700000|2022-04-29 10:55:00|941.9|941.7|937.5|937.2|942.9|942.6|935.3|935|272626
1651230000000|2022-04-29 11:00:00|937.6|937.3|936.8|936.5|938.4|938|935.7|935.4|203919
1651230300000|2022-04-29 11:05:00|937|936.6|939.9|939.6|940|939.8|937|936.6|205073
1651230600000|2022-04-29 11:10:00|939.8|939.5|938.4|938.2|939.8|939.5|936.1|936|134044
1651230900000|2022-04-29 11:15:00|938.5|938.3|933.5|933.2|939.7|939.5|933.5|933.1|150635
1651231200000|2022-04-29 11:20:00|933.4|933.1|933.6|933.2|934.8|934.5|933.1|932.8|246655
1651231500000|2022-04-29 11:25:00|933.5|933.3|927.2|927|933.9|933.6|927.1|926.8|492232
1651231800000|2022-04-29 11:30:00|927.3|926.9|930.2|930|930.6|930.3|925.6|925.2|428141
1651232100000|2022-04-29 11:35:00|930.1|929.9|935.4|935.1|936.2|936|929.6|929.3|231372
1651232400000|2022-04-29 11:40:00|935.3|935|936.9|936.7|937.5|937.3|933.9|933.6|199903
1651232700000|2022-04-29 11:45:00|936.8|936.6|934.4|934.1|938.8|938.6|934.1|934|202420
1651233000000|2022-04-29 11:50:00|934.5|934.2|932.4|932.2|935|934.7|932.4|932.1|120420
1651233300000|2022-04-29 11:55:00|932.6|932.3|933.6|933.2|933.6|933.3|931.5|931.2|163944
1651233600000|2022-04-29 12:00:00|933.4|933.1|935.6|935.3|935.6|935.4|932.8|932.6|75428
1651233900000|2022-04-29 12:05:00|935.5|935.4|936.3|936|937.7|937.2|935|934.7|108884
1651234200000|2022-04-29 12:10:00|936.4|936.1|932.7|932.4|936.5|936.2|932.1|932|132661
1651234500000|2022-04-29 12:15:00|932.6|932.3|935.7|935.4|936.3|936|932.4|932.1|68127
1651234800000|2022-04-29 12:20:00|935.8|935.5|939.5|939.4|940.4|940.2|935.8|935.4|96687
1651235100000|2022-04-29 12:25:00|939.7|939.5|942.1|941.8|942.2|941.9|939.5|939.3|129217
1651235400000|2022-04-29 12:30:00|941.9|941.7|944.6|944.4|944.8|944.7|938.8|938|254135
1651235700000|2022-04-29 12:35:00|944.5|944.5|949|948.6|949.1|948.9|941.1|940.7|277373
1651236000000|2022-04-29 12:40:00|949.1|948.7|951.9|951.6|952.6|952.3|949.1|948.6|203317
1651236300000|2022-04-29 12:45:00|952.1|951.7|954.6|954.5|955.4|955.2|950.9|950.8|323887
1651236600000|2022-04-29 12:50:00|954.5|954.4|954|953.8|954.6|954.4|952.2|952.1|98737
1651236900000|2022-04-29 12:55:00|954.1|953.9|955.3|955.1|955.6|955.5|952.8|952.6|114004
1651237200000|2022-04-29 13:00:00|955.2|955|953.2|952.9|955.2|955|952.9|952.7|113109
1651237500000|2022-04-29 13:05:00|953.1|952.8|953.5|953.3|954.3|954|952.1|952|70222
1651237800000|2022-04-29 13:10:00|953.4|953.2|953.1|952.8|955|954.8|952.9|952.7|66364
1651238100000|2022-04-29 13:15:00|953.2|952.9|953.6|953.3|954|953.8|952.6|952.4|76125
1651238400000|2022-04-29 13:20:00|953.5|953.2|956.6|956.3|956.8|956.5|953.1|952.7|185703
1651238700000|2022-04-29 13:25:00|956.5|956.2|958.1|957.8|958.7|958.4|955.7|955.4|55024
1651239000000|2022-04-29 13:30:00|958|957.9|959.9|959.4|961.3|961|957.5|957.2|370834
1651239300000|2022-04-29 13:35:00|960|959.5|960.5|960.2|962.7|962.4|960|959.5|220807
1651239600000|2022-04-29 13:40:00|960.6|960.3|957.4|957.1|961.4|961.3|957.4|957|158661
1651239900000|2022-04-29 13:45:00|957.5|957|960.7|960.4|960.9|960.6|956.8|956.6|197025
1651240200000|2022-04-29 13:50:00|960.6|960.5|957.9|957.6|960.7|960.5|956.6|956.5|156043
1651240500000|2022-04-29 13:55:00|957.8|957.7|967.2|966.9|967.8|967.7|957.6|957.3|345233
1651240800000|2022-04-29 14:00:00|967|966.8|966.8|966.4|967.8|967.4|964.4|964.1|216666
1651241100000|2022-04-29 14:05:00|966.7|966.5|967.1|966.8|968.4|968|964.2|964|183464
1651241400000|2022-04-29 14:10:00|967.2|966.9|965.5|965.3|968.1|967.9|964.9|964.6|218284
1651241700000|2022-04-29 14:15:00|965.4|965.2|959.9|959.6|966.7|966.4|957.6|957.4|249740
1651242000000|2022-04-29 14:20:00|959.8|959.5|957.7|957.4|960.9|960.6|956.4|956.1|250512
1651242300000|2022-04-29 14:25:00|957.6|957.3|953.7|953.4|958.8|958.4|953.1|953|174453
1651242600000|2022-04-29 14:30:00|953.6|953.3|955|954.7|956|955.7|952.6|952.3|110501
1651242900000|2022-04-29 14:35:00|954.9|954.6|953.4|953.3|955.7|955.4|952.4|952|140464
1651243200000|2022-04-29 14:40:00|953.3|953.2|955.2|954.9|956.1|956|952.9|952.7|103692
1651243500000|2022-04-29 14:45:00|955.1|955|954.7|954.4|955.6|955.4|953.5|953.3|71897
1651243800000|2022-04-29 14:50:00|954.8|954.5|954.7|954.5|955.8|955.5|952.8|952.6|92487
1651244100000|2022-04-29 14:55:00|954.9|954.6|959|958.7|959.4|959|954.7|954.5|65855
1651244400000|2022-04-29 15:00:00|958.9|958.6|961.6|961.3|961.6|961.3|958.4|958.1|114146
1651244700000|2022-04-29 15:05:00|961.5|961.2|960.2|960|962.8|962.6|959.9|959.6|173469
1651245000000|2022-04-29 15:10:00|960.3|960.1|961.2|961|962.4|962|959.2|958.9|225178
1651245300000|2022-04-29 15:15:00|961.1|960.9|960.2|960|961.2|960.9|960.1|960|145335
1651245600000|2022-04-29 15:20:00|960.1|960.1|961.6|961.4|962.4|962.1|959.4|959.3|165538
1651245900000|2022-04-29 15:25:00|961.7|961.5|960.2|959.6|962.8|962.5|959.3|958.9|245203
1651474800000|2022-05-02 07:00:00|952.6|951.2|958.8|957.9|959|958.3|951|950.1|150143
1651475100000|2022-05-02 07:05:00|958.7|958|959.2|958.5|963.1|962.4|956.8|956.2|143988
1651475400000|2022-05-02 07:10:00|959.3|958.6|957.7|957.1|959.3|958.9|952.9|952.3|244025
1651475700000|2022-05-02 07:15:00|957.6|957|955.6|955.1|959.8|959.3|954.7|954.3|110098
1651476000000|2022-05-02 07:20:00|955.7|955.2|953.4|953|956|955.5|951.6|951|104832
1651476300000|2022-05-02 07:25:00|953.5|953.1|957.8|957.4|958.3|958|953.1|952.7|93743
1651476600000|2022-05-02 07:30:00|957.7|957.5|953.9|953.5|957.9|957.5|951.5|951.1|63373
1651476900000|2022-05-02 07:35:00|953.8|953.4|955|954.6|955.5|955.1|952.5|952.2|51382
1651477200000|2022-05-02 07:40:00|954.9|954.5|951.3|951|955.4|955|951.1|950.8|104195
1651477500000|2022-05-02 07:45:00|951.4|950.9|948.5|948.2|951.7|951.4|948.1|948|172556
1651477800000|2022-05-02 07:50:00|948.7|948.3|949.5|949|950.5|950.2|947.3|947|95288
1651478100000|2022-05-02 07:55:00|949.6|949.1|913.9|912|951.9|951.4|913.9|912|927094
1651478400000|2022-05-02 08:00:00|932.3|929|946.3|945.9|955|954.3|928.1|927.1|622372
1651478700000|2022-05-02 08:05:00|946.2|945.4|944.5|943.8|946.2|945.4|936.9|936.2|234208
1651479000000|2022-05-02 08:10:00|944.7|943.9|943.4|942.7|948|947.2|942.4|941.6|176837
1651479300000|2022-05-02 08:15:00|943.3|942.6|942.8|942.6|945|944.2|939.1|938.4|143862
1651479600000|2022-05-02 08:20:00|942.9|942.4|936.9|936.2|944.4|944|936.8|936.1|83261
1651479900000|2022-05-02 08:25:00|936.8|936.3|937.5|936.9|939.7|939.2|935.6|935.1|67992
1651480200000|2022-05-02 08:30:00|937.6|937|935.9|935.4|938|937.6|934.2|933.8|128220
1651480500000|2022-05-02 08:35:00|936|935.5|939.4|938.9|939.8|939.5|935|934.7|181151
1651480800000|2022-05-02 08:40:00|939.5|939|941.1|940.7|943|942.6|938.3|937.7|132920
1651481100000|2022-05-02 08:45:00|941|940.6|939.5|939.2|942.1|942|938.4|938|113451
1651481400000|2022-05-02 08:50:00|939.6|939.3|937.7|937.3|939.7|939.3|936.4|936|81434
1651481700000|2022-05-02 08:55:00|937.6|937.2|940.5|940.1|940.9|940.4|936.1|936|70717
1651482000000|2022-05-02 09:00:00|940.4|940.2|944|943.5|945.3|944.9|940.4|940.2|84485
1651482300000|2022-05-02 09:05:00|943.9|943.6|943.5|943.1|944.5|944.2|942.4|942.2|37355
1651482600000|2022-05-02 09:10:00|943.6|943|943.2|942.8|945.6|945.2|942.8|942.4|63319
1651482900000|2022-05-02 09:15:00|943.3|942.9|943.5|943.2|945.1|944.7|942|941.6|85468
1651483200000|2022-05-02 09:20:00|943.4|943.1|945.8|945.6|946.5|946.2|943|942.7|130005
1651483500000|2022-05-02 09:25:00|945.9|945.7|947.3|947|949.3|948.8|945.4|945.1|137660
1651483800000|2022-05-02 09:30:00|947.4|947.1|949.1|948.8|949.7|949.4|947|946.6|70573
1651484100000|2022-05-02 09:35:00|949.2|948.7|947.3|946.9|950|949.6|946.8|946.6|63126
1651484400000|2022-05-02 09:40:00|947.2|946.8|947.6|947.2|948.8|948.7|946.9|946.5|162347
1651484700000|2022-05-02 09:45:00|947.7|947.3|948.2|947.9|949.5|949.1|947.5|947.1|49063
1651485000000|2022-05-02 09:50:00|948.3|948|950.1|949.8|950.5|950.2|948.2|947.8|90898
1651485300000|2022-05-02 09:55:00|950|949.7|949.3|949|950.2|949.8|948.1|947.7|78446
1651485600000|2022-05-02 10:00:00|949.2|949.1|950.3|950|951.1|950.8|949|948.7|61207
1651485900000|2022-05-02 10:05:00|950.4|950.1|953.1|952.7|953.2|952.8|949.6|949.3|152331
1651486200000|2022-05-02 10:10:00|953.2|952.8|953.5|953.1|954.7|954.4|952.8|952.4|48816
1651486500000|2022-05-02 10:15:00|953.4|953|953.4|953.1|954.3|953.9|952.7|952.5|46625
1651486800000|2022-05-02 10:20:00|953.3|953|953.6|953.3|954.3|954.1|952.6|952.3|31047
1651487100000|2022-05-02 10:25:00|953.7|953.2|953.6|953.3|953.8|953.5|952.3|952|26462
1651487400000|2022-05-02 10:30:00|953.5|953.4|953.4|953.1|954.1|953.7|952.7|952.3|52252
1651487700000|2022-05-02 10:35:00|953.6|953.2|954.4|954|954.8|954.5|952.4|952.2|34278
1651488000000|2022-05-02 10:40:00|954.3|954.1|954.8|954.4|954.8|954.6|950.1|950|222303
1651488300000|2022-05-02 10:45:00|954.9|954.5|954.9|954.6|955|954.7|953.5|953.1|89210
1651488600000|2022-05-02 10:50:00|954.8|954.7|956.1|955.7|956.4|956.2|954.2|954|141687
1651488900000|2022-05-02 10:55:00|956|955.8|955.7|955.3|957.9|957.5|954.9|954.6|38332
1651489200000|2022-05-02 11:00:00|955.6|955.4|955.3|954.9|956.4|955.9|954.7|954.4|43497
1651489500000|2022-05-02 11:05:00|955.2|954.8|953.7|953.4|956.3|955.9|953.5|953.2|44228
1651489800000|2022-05-02 11:10:00|953.8|953.5|952.2|951.9|954.2|953.9|951.8|951.4|41956
1651490100000|2022-05-02 11:15:00|952.1|952|952.2|951.8|952.7|952.3|951.4|951|52139
1651490400000|2022-05-02 11:20:00|952.1|951.7|952.9|952.5|953.7|953.3|951.2|951|51521
1651490700000|2022-05-02 11:25:00|953|952.6|952.3|952|953.2|952.8|951.8|951.6|32191
1651491000000|2022-05-02 11:30:00|952.2|951.9|952.9|952.5|953.8|953.4|951.4|951.1|56014
1651491300000|2022-05-02 11:35:00|953|952.6|951.8|951.5|953.3|953|951.1|950.8|48091
1651491600000|2022-05-02 11:40:00|951.9|951.6|953.3|953|953.7|953.3|950.9|950.6|23930
1651491900000|2022-05-02 11:45:00|953.5|953.1|951.8|951.5|953.7|953.4|951|950.9|22318
1651492200000|2022-05-02 11:50:00|951.9|951.6|949.8|949.4|952.3|952|949.5|949.3|48977
1651492500000|2022-05-02 11:55:00|949.7|949.3|949|948.7|950.1|949.8|948.1|947.8|133253
1651492800000|2022-05-02 12:00:00|949.2|948.8|950.7|950.4|950.8|950.5|948.4|948.3|27706
1651493100000|2022-05-02 12:05:00|950.8|950.3|949.6|949.2|951.4|951.1|949|948.8|48463
1651493400000|2022-05-02 12:10:00|949.5|949.1|949.1|948.8|949.7|949.3|947.8|947.7|53357
1651493700000|2022-05-02 12:15:00|949.2|948.9|949.7|949.4|950.6|950.2|949.1|948.8|33588
1651494000000|2022-05-02 12:20:00|949.8|949.5|949|948.7|950.9|950.6|948.9|948.5|17441
1651494300000|2022-05-02 12:25:00|949.1|948.8|950.2|949.8|950.5|950.3|947.9|947.5|59611
1651494600000|2022-05-02 12:30:00|950.3|949.9|952.1|951.8|952.9|952.6|950.2|949.8|58389
1651494900000|2022-05-02 12:35:00|952|951.7|952.8|952.6|953.3|953.1|951.7|951.3|46516
1651495200000|2022-05-02 12:40:00|952.9|952.7|954.2|953.8|954.9|954.6|952.8|952.5|42327
1651495500000|2022-05-02 12:45:00|954.1|953.7|954.1|953.8|954.4|954.2|952.8|952.5|68559
1651495800000|2022-05-02 12:50:00|954|953.6|957|956.6|957|956.8|953.9|953.6|102717
1651496100000|2022-05-02 12:55:00|957.1|956.7|957.7|957.4|957.7|957.4|956.6|956.2|60909
1651496400000|2022-05-02 13:00:00|957.8|957.5|958.5|958.2|959|958.8|957.6|957.2|66462
1651496700000|2022-05-02 13:05:00|958.7|958.1|958.7|958.4|959.8|959.5|958.5|958.1|80543
1651497000000|2022-05-02 13:10:00|958.6|958.3|958.6|958.2|959.1|958.8|957|956.7|71782
1651497300000|2022-05-02 13:15:00|958.7|958.3|956.3|956|958.7|958.4|956.3|956|61228
1651497600000|2022-05-02 13:20:00|956.5|956.1|957.6|957.3|957.9|957.7|956.2|956|22407
1651497900000|2022-05-02 13:25:00|957.7|957.2|954.7|954.3|958.4|958|954.5|954.3|74080
1651498200000|2022-05-02 13:30:00|954.8|954.4|951.4|951|957.2|956.9|950.2|950|521800
1651498500000|2022-05-02 13:35:00|951.5|951.1|951.9|951.6|952.3|951.9|948.1|947.8|202385
1651498800000|2022-05-02 13:40:00|952|951.7|951.6|951.1|955.2|954.6|948|947.6|124623
1651499100000|2022-05-02 13:45:00|951.7|951.2|953.8|953.4|956.3|955.9|950.4|950.2|83466
1651499400000|2022-05-02 13:50:00|953.7|953.3|958.6|958.4|958.8|958.5|952.2|951.9|133074
1651499700000|2022-05-02 13:55:00|958.5|958.2|956.2|955.8|960|959.9|955.8|955.4|123255
1651500000000|2022-05-02 14:00:00|956.1|955.7|953.7|953.5|956.1|955.7|951.6|951.2|179308
1651500300000|2022-05-02 14:05:00|953.6|953.3|946.3|945.8|953.7|953.3|945.5|945.2|205765
1651500600000|2022-05-02 14:10:00|946.2|945.7|945.4|945.1|947.6|947.1|943|942.9|230811
1651500900000|2022-05-02 14:15:00|945.3|945|946.6|946.5|947.4|947.1|944|943.7|93944
1651501200000|2022-05-02 14:20:00|946.5|946.3|947.8|947.4|948.4|948.1|943.7|943.3|155243
1651501500000|2022-05-02 14:25:00|947.7|947.5|948.8|948.6|951.2|950.8|947.7|947.3|120063
1651501800000|2022-05-02 14:30:00|948.9|948.5|953.9|953.6|954|953.7|948.7|948.4|89885
1651502100000|2022-05-02 14:35:00|954|953.7|949.9|949.6|954.5|954.2|948.9|948.6|137918
1651502400000|2022-05-02 14:40:00|950|949.7|949|948.6|952.2|951.9|948.3|948|100726
1651502700000|2022-05-02 14:45:00|948.9|948.7|948.3|948|949.1|948.8|947|946.9|129494
1651503000000|2022-05-02 14:50:00|948.2|948.1|947.8|947.5|948.8|948.6|947|946.8|143066
1651503300000|2022-05-02 14:55:00|947.7|947.4|945.8|945.5|949.3|949.1|945.5|945.3|147685
1651503600000|2022-05-02 15:00:00|945.9|945.6|943.4|943.1|946.4|946.1|943.2|943|194059
1651503900000|2022-05-02 15:05:00|943.5|943.2|946.6|946.3|947.5|947.3|943.2|942.8|133014
1651504200000|2022-05-02 15:10:00|946.7|946.4|949.2|949|949.3|949.1|946.1|945.8|132611
1651504500000|2022-05-02 15:15:00|949.1|949.1|945.9|945.7|949.3|949.1|944.6|944.4|131140
1651504800000|2022-05-02 15:20:00|946|945.8|946.5|946.3|948.6|948.3|945.4|945.1|160939
1651505100000|2022-05-02 15:25:00|946.4|946.2|943.1|942.7|946.6|946.5|941.9|941.5|259555
1651561200000|2022-05-03 07:00:00|963.8|961.5|962.2|961.5|964.9|964.5|959.7|959|263871
1651561500000|2022-05-03 07:05:00|962.1|961.6|975.2|974.4|978|977.7|961|960.2|561228
1651561800000|2022-05-03 07:10:00|975.3|974.5|978.3|977.8|980.6|979.9|975.3|974.5|221347
1651562100000|2022-05-03 07:15:00|978.2|977.7|976.2|975.8|978.3|977.7|971.5|970.9|101997
1651562400000|2022-05-03 07:20:00|976.1|975.7|977.7|977.3|978.8|978.5|974.9|974.3|125235
1651562700000|2022-05-03 07:25:00|977.6|977.2|979.5|979.1|980.4|980|975.8|975.5|114435
1651563000000|2022-05-03 07:30:00|979.4|979.2|977.3|977.1|979.9|979.5|973.6|973.3|171031
1651563300000|2022-05-03 07:35:00|977.2|977|974.6|974.3|977.9|977.6|974.4|974.1|126476
1651563600000|2022-05-03 07:40:00|974.5|974.2|977.9|977.6|981.3|980.9|974.4|974|87080
1651563900000|2022-05-03 07:45:00|978|977.5|977.8|977.5|979.5|979.1|975|974.6|45605
1651564200000|2022-05-03 07:50:00|978|977.6|981.9|981.7|982|981.7|976.4|976|233374
1651564500000|2022-05-03 07:55:00|981.8|981.5|979.1|978.8|982.9|982.7|978.8|978.4|79487
1651564800000|2022-05-03 08:00:00|979.2|978.7|983|982.6|983.8|983.5|979|978.6|201125
1651565100000|2022-05-03 08:05:00|983.1|982.7|985.8|985.4|986.3|986.1|982.5|982.1|114841
1651565400000|2022-05-03 08:10:00|985.7|985.5|981.7|981.4|986.7|986.5|981.4|981.2|86259
1651565700000|2022-05-03 08:15:00|981.8|981.5|979.4|979.1|983.7|983.3|979.3|978.9|154807
1651566000000|2022-05-03 08:20:00|979.5|979.2|981.7|981.3|983.4|983|979.2|978.9|123107
1651566300000|2022-05-03 08:25:00|981.6|981.1|978.4|978|982.7|982.3|977.9|977.6|60413
1651566600000|2022-05-03 08:30:00|978.5|978.1|979.7|979.3|980.8|980.4|977.9|977.6|85193
1651566900000|2022-05-03 08:35:00|979.6|979.4|976.7|976.3|980.5|980.2|976.1|976|72530
1651567200000|2022-05-03 08:40:00|976.6|976.2|975.5|975.1|977.5|977.1|974|973.8|89563
1651567500000|2022-05-03 08:45:00|975.4|975|973.9|973.6|976.1|975.7|973.2|972.8|207960
1651567800000|2022-05-03 08:50:00|974|973.7|972.7|972.4|974.6|974.3|972.2|972|65710
1651568100000|2022-05-03 08:55:00|972.6|972.3|973.3|973|974.4|974.1|971.6|971.4|53061
1651568400000|2022-05-03 09:00:00|973.4|973.1|971.6|971.2|974.2|973.9|970.9|970.8|48046
1651568700000|2022-05-03 09:05:00|971.7|971.3|972.5|972.2|972.7|972.4|969.9|969.6|73320
1651569000000|2022-05-03 09:10:00|972.6|972.3|970.6|970.2|973.8|973.6|968.5|968.1|153568
1651569300000|2022-05-03 09:15:00|970.5|970.3|970.5|970.1|971.8|971.5|969.7|969.4|119990
1651569600000|2022-05-03 09:20:00|970.6|970.2|972|971.7|972.5|972.1|970.1|969.8|35560
1651569900000|2022-05-03 09:25:00|971.9|971.6|971.5|971.1|972|971.6|969.6|969.4|35605
1651570200000|2022-05-03 09:30:00|971.4|971|972|971.7|972.8|972.5|970.2|970|85785
1651570500000|2022-05-03 09:35:00|971.9|971.6|970.8|970.6|972|971.7|970.3|970.1|54697
1651570800000|2022-05-03 09:40:00|970.7|970.7|972.6|972.3|972.9|972.6|970.2|970|38070
1651571100000|2022-05-03 09:45:00|972.5|972.4|974.8|974.6|975.2|974.9|972.5|972.2|44754
1651571400000|2022-05-03 09:50:00|974.9|974.7|978.1|977.9|978.3|978|974.8|974.6|68881
1651571700000|2022-05-03 09:55:00|978.2|978|975.3|975|978.5|978.2|974.6|974.2|92192
1651572000000|2022-05-03 10:00:00|975.4|975.1|975.8|975.5|976.4|976.1|974.1|973.7|21248
1651572300000|2022-05-03 10:05:00|975.9|975.6|973.7|973.4|976.4|976.1|973|972.7|270304
1651572600000|2022-05-03 10:10:00|973.6|973.3|976.5|976.1|976.6|976.2|972.2|971.9|111371
1651572900000|2022-05-03 10:15:00|976.4|976|977.3|977|979|978.7|975.7|975.4|217371
1651573200000|2022-05-03 10:20:00|977.2|976.9|977.1|976.7|979.4|979|976.1|975.7|161460
1651573500000|2022-05-03 10:25:00|977|976.6|975.7|975.5|977.3|977|974.8|974.6|261782
1651573800000|2022-05-03 10:30:00|975.8|975.6|976|975.7|976.4|976.1|974.5|974.3|160761
1651574100000|2022-05-03 10:35:00|976.1|975.8|976.6|976.3|977.8|977.5|975.3|975|84518
1651574400000|2022-05-03 10:40:00|976.7|976.4|971.9|971.5|976.9|976.5|971.5|971.2|71818
1651574700000|2022-05-03 10:45:00|971.8|971.4|973.2|972.8|973.2|972.9|971.2|971|65774
1651575000000|2022-05-03 10:50:00|973.1|972.9|971.4|971.1|973.1|972.9|970.5|970.2|64277
1651575300000|2022-05-03 10:55:00|971.5|971.2|972.5|972.3|973.2|973|970.7|970.6|70164
1651575600000|2022-05-03 11:00:00|972.1|971.7|973.5|973.2|974|973.6|972.1|971.7|43207
1651575900000|2022-05-03 11:05:00|973.6|973.3|973.6|973.4|974.1|973.9|972.7|972.5|27662
1651576200000|2022-05-03 11:10:00|973.7|973.5|975.3|975.1|975.4|975.2|973.5|973.3|29416
1651576500000|2022-05-03 11:15:00|975.4|975.2|974.9|974.7|976.3|976|974.3|974.2|59946
1651576800000|2022-05-03 11:20:00|974.8|974.6|975.4|975.1|975.5|975.3|974.1|973.8|43664
1651577100000|2022-05-03 11:25:00|975.5|975.2|977.6|977.2|977.6|977.3|975.3|975.1|38145
1651577400000|2022-05-03 11:30:00|977.5|977.3|978.4|978.2|980.2|980|977.2|976.9|94816
1651577700000|2022-05-03 11:35:00|978.5|978.3|979.9|979.6|981.7|981.4|978.5|978.3|152318
1651578000000|2022-05-03 11:40:00|979.8|979.5|979.6|979.2|980.5|980.2|978.5|978.2|80776
1651578300000|2022-05-03 11:45:00|979.5|979.1|980.5|980.2|980.9|980.6|979.3|979.1|51375
1651578600000|2022-05-03 11:50:00|980.6|980.3|981.4|981|981.5|981.3|979.6|979.4|40516
1651578900000|2022-05-03 11:55:00|981.5|981.1|980.8|980.5|982|981.6|979.9|979.6|32463
1651579200000|2022-05-03 12:00:00|980.7|980.4|981.2|980.9|981.5|981.3|980.4|980.1|64714
1651579500000|2022-05-03 12:05:00|981.3|981|978.8|978.5|981.8|981.7|978.4|978.1|59588
1651579800000|2022-05-03 12:10:00|978.9|978.6|979.4|979.2|980.2|980.1|978.7|978.5|47745
1651580100000|2022-05-03 12:15:00|979.5|979.3|979.1|978.8|980.9|980.6|977.9|977.7|77971
1651580400000|2022-05-03 12:20:00|979.2|978.9|979.5|979.3|980.2|979.9|978.6|978.3|25404
1651580700000|2022-05-03 12:25:00|979.4|979.4|979.4|979.1|980.8|980.5|979.1|978.9|72122
1651581000000|2022-05-03 12:30:00|979.3|979|980.3|980|980.6|980.3|979|978.8|54486
1651581300000|2022-05-03 12:35:00|980.2|979.9|983.9|983.6|984|983.8|979.6|979.3|414015
1651581600000|2022-05-03 12:40:00|984|983.7|985.1|984.8|985.7|985.5|983.4|983.1|40573
1651581900000|2022-05-03 12:45:00|985|984.9|983.5|983.3|985.7|985.6|983.5|983.1|34968
1651582200000|2022-05-03 12:50:00|983.6|983.4|982.3|982|984|983.7|981.8|981.4|40701
1651582500000|2022-05-03 12:55:00|982.2|982.1|979.3|978.9|982.5|982.3|979|978.7|51907
1651582800000|2022-05-03 13:00:00|979.4|979|978.4|978.1|979.8|979.7|977.1|976.8|83749
1651583100000|2022-05-03 13:05:00|978.5|978|980.9|980.7|981.9|981.8|978.4|978|140190
1651583400000|2022-05-03 13:10:00|981|980.6|977.4|977.2|981|980.6|977.3|977|82763
1651583700000|2022-05-03 13:15:00|977.5|977.3|978.9|978.8|979.2|978.9|977.5|977.3|25428
1651584000000|2022-05-03 13:20:00|979|978.9|978.9|978.5|979.9|979.7|977.3|977|118018
1651584300000|2022-05-03 13:25:00|978.8|978.4|980.2|979.9|980.2|979.9|978|977.9|34419
1651584600000|2022-05-03 13:30:00|980.3|980|980.1|980|981.6|981.4|975.2|975.1|268903
1651584900000|2022-05-03 13:35:00|980|979.8|978.8|978.5|981.5|981.1|978|977.7|125847
1651585200000|2022-05-03 13:40:00|978.9|978.6|980.2|979.8|982|981.9|977.6|977.4|239732
1651585500000|2022-05-03 13:45:00|980.1|979.7|978.5|978.3|981.4|981.1|977.4|977.2|181200
1651585800000|2022-05-03 13:50:00|978.6|978.2|981.4|981.1|982|981.6|977.4|977.3|70958
1651586100000|2022-05-03 13:55:00|981.6|981.2|983.2|982.9|983.5|983.2|980.8|980.5|92147
1651586400000|2022-05-03 14:00:00|983.3|983|986.9|986.5|987.5|987.2|983.3|983|140707
1651586700000|2022-05-03 14:05:00|986.8|986.6|984.1|983.8|987.3|986.9|982.5|982.2|193217
1651587000000|2022-05-03 14:10:00|984.2|983.9|986.2|985.9|986.4|986.2|982.7|982.4|114636
1651587300000|2022-05-03 14:15:00|986.3|986|984.2|983.9|986.3|986.1|982.4|982.2|92264
1651587600000|2022-05-03 14:20:00|984.1|983.8|985.6|985.4|986.7|986.5|983.1|982.9|125140
1651587900000|2022-05-03 14:25:00|985.7|985.5|987|986.8|987.7|987.4|985.4|985.2|151952
1651588200000|2022-05-03 14:30:00|987.1|986.9|988.3|988.1|988.8|988.6|984.2|984.1|226833
1651588500000|2022-05-03 14:35:00|988.4|988|987|986.7|988.5|988.3|986.8|986.5|67676
1651588800000|2022-05-03 14:40:00|987.1|986.8|987.1|986.9|988|987.8|986|985.7|213278
1651589100000|2022-05-03 14:45:00|987.2|987|986.8|986.5|987.4|987.1|985.5|985.3|108274
1651589400000|2022-05-03 14:50:00|986.9|986.6|987.5|987.4|988|987.8|986|985.7|86078
1651589700000|2022-05-03 14:55:00|987.6|987.5|989|988.7|989.1|988.9|987.4|987.2|130783
1651590000000|2022-05-03 15:00:00|989.1|988.8|988.4|988.2|989.5|989.3|987.5|987.3|130844
1651590300000|2022-05-03 15:05:00|988.5|988.3|987.3|987|988.9|988.8|987.2|987|178258
1651590600000|2022-05-03 15:10:00|987.4|987.1|987.4|987.2|988.3|988.1|985.6|985.4|276648
1651590900000|2022-05-03 15:15:00|987.5|987.1|987|986.8|988.4|988.2|985.7|985.5|106570
1651591200000|2022-05-03 15:20:00|987.1|986.9|988.5|988.2|988.9|988.8|987|986.7|113893
1651591500000|2022-05-03 15:25:00|988.4|988.1|987.6|987.3|988.9|988.7|986.6|986.4|211998
1651647600000|2022-05-04 07:00:00|997|996|992.5|991.4|997.5|996.3|986.8|986.1|244639
1651647900000|2022-05-04 07:05:00|992.6|991.5|986.4|985.7|993.3|992.1|983.9|983.2|194436
1651648200000|2022-05-04 07:10:00|986.5|985.8|987|986.6|990.1|989.6|986|985.4|100512
1651648500000|2022-05-04 07:15:00|987.1|986.7|992.1|991.6|993.5|992.9|986.2|986.1|148654
1651648800000|2022-05-04 07:20:00|992.3|991.7|990|989.6|993|992.4|988|987.7|94027
1651649100000|2022-05-04 07:25:00|989.9|989.4|992.1|991.6|992.7|992.3|988.4|988|91615
1651649400000|2022-05-04 07:30:00|992.3|991.7|987.7|987.3|992.7|992.3|987.7|987.3|32882
1651649700000|2022-05-04 07:35:00|987.6|987.4|986.4|986|987.7|987.4|983.8|983.5|143382
1651650000000|2022-05-04 07:40:00|986.3|985.9|985.2|984.9|986.8|986.3|983.4|983|89532
1651650300000|2022-05-04 07:45:00|985.1|984.8|983.6|983.2|986.9|986.6|982.4|982|129687
1651650600000|2022-05-04 07:50:00|983.8|983.3|986.3|985.8|986.9|986.6|983.7|983.2|116080
1651650900000|2022-05-04 07:55:00|986.4|985.9|988.5|988.1|988.9|988.5|986.3|985.9|60140
1651651200000|2022-05-04 08:00:00|988.6|988.2|988.1|987.8|989.7|989.4|987.8|987.4|136186
1651651500000|2022-05-04 08:05:00|988.2|987.9|989.1|988.7|989.7|989.4|987.6|987.3|73719
1651651800000|2022-05-04 08:10:00|989|988.8|990.8|990.5|992|991.6|988.8|988.5|83867
1651652100000|2022-05-04 08:15:00|990.7|990.6|986.5|986.2|990.8|990.6|986|985.7|76411
1651652400000|2022-05-04 08:20:00|986.6|986.3|986.3|986|986.9|986.6|984.1|983.7|155587
1651652700000|2022-05-04 08:25:00|986.4|986.1|989.6|989.2|989.6|989.3|986.4|986.1|42763
1651653000000|2022-05-04 08:30:00|989.5|989.3|988.2|987.9|989.8|989.5|986.8|986.4|220419
1651653300000|2022-05-04 08:35:00|988.1|988|989.7|989.3|990.1|989.8|986.7|986.4|84845
1651653600000|2022-05-04 08:40:00|989.8|989.4|991.8|991.4|991.8|991.4|989.3|989|81577
1651653900000|2022-05-04 08:45:00|991.7|991.3|990.4|990|992|991.6|990.4|990|52622
1651654200000|2022-05-04 08:50:00|990.5|990.1|988.6|988.2|990.6|990.3|988.4|988.1|54754
1651654500000|2022-05-04 08:55:00|988.7|988.3|988|987.7|990.3|990|988|987.7|24454
1651654800000|2022-05-04 09:00:00|987.9|987.6|985.2|985|988.4|988.2|984.7|984.3|38578
1651655100000|2022-05-04 09:05:00|985.1|984.9|984.3|984|985.5|985.1|984|983.7|68502
1651655400000|2022-05-04 09:10:00|984.4|984.1|984.1|983.8|985|984.6|983.6|983.3|60557
1651655700000|2022-05-04 09:15:00|984.2|983.9|982.9|982.6|985.2|984.8|982.8|982.5|53835
1651656000000|2022-05-04 09:20:00|983|982.5|983.4|983.1|983.5|983.1|980.7|980.5|83314
1651656300000|2022-05-04 09:25:00|983.5|983.2|985.7|985.4|986|985.7|983.4|983.1|54290
1651656600000|2022-05-04 09:30:00|985.8|985.5|986.5|986.1|986.7|986.4|985.2|985|65649
1651656900000|2022-05-04 09:35:00|986.6|986.2|986.4|986.2|986.9|986.5|985.6|985.4|8503
1651657200000|2022-05-04 09:40:00|986.5|986.3|986.2|986|988.7|988.4|986|985.8|132945
1651657500000|2022-05-04 09:45:00|986.3|986.1|986.5|986.2|987.4|987.2|985.4|985.2|45774
1651657800000|2022-05-04 09:50:00|986.6|986.3|987.1|986.8|987.4|987.2|985.8|985.5|16011
1651658100000|2022-05-04 09:55:00|987.2|986.9|986.7|986.4|987.6|987.3|986.3|986|26728
1651658400000|2022-05-04 10:00:00|986.8|986.5|986.8|986.5|987.5|987.3|986.4|986.2|44189
1651658700000|2022-05-04 10:05:00|986.7|986.4|986.2|985.9|987.4|987.1|985.6|985.3|33528
1651659000000|2022-05-04 10:10:00|986.3|986|987.7|987.3|988|987.7|985.9|985.6|27494
1651659300000|2022-05-04 10:15:00|987.8|987.4|988.2|987.9|988.3|988|986.1|985.8|55454
1651659600000|2022-05-04 10:20:00|988.1|987.8|986.9|986.6|988.3|988.1|986.7|986.3|25918
1651659900000|2022-05-04 10:25:00|986.8|986.5|984.6|984.2|986.8|986.5|984.6|984.1|27493
1651660200000|2022-05-04 10:30:00|984.5|984.3|984.4|984|985.7|985.4|984.3|983.9|26750
1651660500000|2022-05-04 10:35:00|984.3|983.9|985|984.8|985.3|985|983.3|983.1|43766
1651660800000|2022-05-04 10:40:00|985.1|984.9|986.2|985.8|986.2|985.9|984.5|984.1|49335
1651661100000|2022-05-04 10:45:00|986.1|985.9|987.1|986.7|987.2|986.8|985.8|985.6|44762
1651661400000|2022-05-04 10:50:00|987|986.6|985.3|985|987|986.7|985.2|984.9|18714
1651661700000|2022-05-04 10:55:00|985.2|985.1|984.4|984.2|985.4|985.1|983.6|983.3|63699
1651662000000|2022-05-04 11:00:00|984.5|984.3|983.2|983.1|984.9|984.6|983.2|983.1|33640
1651662300000|2022-05-04 11:05:00|983.1|983|982.7|982.5|983.2|983|982.2|982|27950
1651662600000|2022-05-04 11:10:00|982.6|982.4|982.9|982.6|983.9|983.6|982|981.8|36905
1651662900000|2022-05-04 11:15:00|983|982.5|983.3|982.9|983.6|983.3|982.6|982.4|45616
1651663200000|2022-05-04 11:20:00|983.4|983|983.8|983.5|983.9|983.6|980.9|980.7|107181
1651663500000|2022-05-04 11:25:00|983.9|983.4|982.1|981.8|983.9|983.7|981.6|981.3|28780
1651663800000|2022-05-04 11:30:00|982.2|981.7|982|981.7|982.2|981.8|981|980.7|47338
1651664100000|2022-05-04 11:35:00|981.9|981.6|982.1|981.9|982.6|982.3|980.6|980.4|49421
1651664400000|2022-05-04 11:40:00|982|981.8|981.3|980.9|982.2|981.8|980.9|980.7|93474
1651664700000|2022-05-04 11:45:00|981.2|981|981.4|981.1|981.6|981.3|980.4|980.2|33898
1651665000000|2022-05-04 11:50:00|981.3|981|980.9|980.7|981.5|981.2|980.7|980.5|28688
1651665300000|2022-05-04 11:55:00|980.8|980.6|980.5|980.3|981.5|981.2|980.1|980|84215
1651665600000|2022-05-04 12:00:00|980.6|980.2|979.8|979.6|980.8|980.5|979.8|979.6|47867
1651665900000|2022-05-04 12:05:00|979.7|979.5|978.4|978.2|979.9|979.6|978.2|978|39894
1651666200000|2022-05-04 12:10:00|978.5|978.3|979.8|979.4|979.9|979.5|978.2|978|36989
1651666500000|2022-05-04 12:15:00|979.9|979.5|979.5|979.3|980|979.7|978.6|978.4|72439
1651666800000|2022-05-04 12:20:00|979.6|979.2|977.7|977.4|980.1|979.8|977.2|977|40620
1651667100000|2022-05-04 12:25:00|977.8|977.5|979.4|979.1|979.8|979.5|977.3|977|50307
1651667400000|2022-05-04 12:30:00|979.3|979.2|978.4|978|980.4|980|978.4|978|107295
1651667700000|2022-05-04 12:35:00|978.5|978.1|977.6|977.3|978.6|978.2|977.2|977|45135
1651668000000|2022-05-04 12:40:00|977.7|977.2|977.2|976.9|977.7|977.2|975.6|975.3|38885
1651668300000|2022-05-04 12:45:00|977.3|977|978.2|978|979.2|978.9|977.1|976.9|111522
1651668600000|2022-05-04 12:50:00|978.1|977.9|977.6|977.4|978.1|977.9|976.5|976.3|20659
1651668900000|2022-05-04 12:55:00|977.5|977.3|977.3|977|978|977.7|976.8|976.5|31611
1651669200000|2022-05-04 13:00:00|977.2|977.1|979.6|979.3|979.7|979.4|977.2|977|38103
1651669500000|2022-05-04 13:05:00|979.5|979.2|980.3|980|980.6|980.2|978.5|978.2|67089
1651669800000|2022-05-04 13:10:00|980.2|979.9|980.6|980.3|981.1|980.8|979.3|979|18544
1651670100000|2022-05-04 13:15:00|980.5|980.2|979.9|979.5|980.8|980.5|979.4|979.2|44465
1651670400000|2022-05-04 13:20:00|979.8|979.6|978.7|978.4|980.1|979.8|978.1|977.9|36471
1651670700000|2022-05-04 13:25:00|978.8|978.5|978.7|978.4|980|979.9|978.3|978|81911
1651671000000|2022-05-04 13:30:00|978.6|978.3|979.5|979.2|979.5|979.2|976.2|975.9|73587
1651671300000|2022-05-04 13:35:00|979.4|979.1|982.4|982|983.1|982.8|979.3|979|70990
1651671600000|2022-05-04 13:40:00|982.3|982.1|986.2|985.9|986.6|986.1|981.7|981.4|100807
1651671900000|2022-05-04 13:45:00|986.1|986|986.7|986.4|987.2|986.9|983.8|983.4|124998
1651672200000|2022-05-04 13:50:00|986.6|986.3|985.8|985.4|987.5|987.1|984.9|984.6|99272
1651672500000|2022-05-04 13:55:00|985.7|985.3|984.5|984.3|985.9|985.7|984|983.7|87381
1651672800000|2022-05-04 14:00:00|984.7|984.4|984.2|984|986.6|986.3|983.8|983.5|183015
1651673100000|2022-05-04 14:05:00|984.3|983.9|983|982.9|984.3|984.1|981.6|981.3|97609
1651673400000|2022-05-04 14:10:00|983.1|982.8|983.4|983.1|985.8|985.4|982.6|982.3|106594
1651673700000|2022-05-04 14:15:00|983.3|983|985.4|985.2|985.4|985.3|981.3|981|63969
1651674000000|2022-05-04 14:20:00|985.5|985.3|984.4|984.1|986.9|986.5|983.7|983.4|219400
1651674300000|2022-05-04 14:25:00|984.3|984.2|984.7|984.4|985.1|984.9|983.9|983.7|165967
1651674600000|2022-05-04 14:30:00|984.8|984.5|984.1|983.8|985|984.9|983.5|983.2|141543
1651674900000|2022-05-04 14:35:00|984.2|983.9|985|984.7|985.8|985.6|983.4|983.1|356169
1651675200000|2022-05-04 14:40:00|985.1|984.8|985.7|985.4|986|985.8|984.6|984.3|214798
1651675500000|2022-05-04 14:45:00|985.8|985.5|985.1|984.9|986.2|986.1|984.9|984.6|128879
1651675800000|2022-05-04 14:50:00|985|984.8|984.9|984.6|985.8|985.5|984.4|984.2|63982
1651676100000|2022-05-04 14:55:00|985|984.7|984.7|984.4|985.6|985.3|983.8|983.6|67963
1651676400000|2022-05-04 15:00:00|984.6|984.3|980.9|980.6|985.3|985.1|980.7|980.4|85664
1651676700000|2022-05-04 15:05:00|981|980.7|981.4|981.1|982.2|982|979.8|979.6|103956
1651677000000|2022-05-04 15:10:00|981.5|981.2|980.2|979.9|982.3|982.1|979.7|979.4|57498
1651677300000|2022-05-04 15:15:00|980.3|980|981.6|981.5|981.7|981.5|980.3|980|160506
1651677600000|2022-05-04 15:20:00|981.7|981.6|981.9|981.6|982.7|982.4|980.9|980.7|81923
1651677900000|2022-05-04 15:25:00|981.8|981.7|982.4|982.2|982.6|982.3|981.2|980.9|123953
1651734000000|2022-05-05 07:00:00|1009.4|1009|999.7|998.6|1011|1010.2|994.7|994|371319
1651734300000|2022-05-05 07:05:00|1000|998.7|1003.2|1002.4|1004.8|1004|996.2|995|231243
1651734600000|2022-05-05 07:10:00|1003.4|1002.6|995.4|995|1004|1003.4|995.4|995|288400
1651734900000|2022-05-05 07:15:00|995.5|995.1|1001|1000.2|1002|1001.4|995.5|995|190557
1651735200000|2022-05-05 07:20:00|1000.8|1000.4|1000.4|1000|1003|1002.6|998.4|998.1|200685
1651735500000|2022-05-05 07:25:00|1000.6|999.9|998.8|998.4|1002.4|1001.8|997.6|997|128992
1651735800000|2022-05-05 07:30:00|998.7|998.3|994.9|994.5|999.4|999|994.7|994.3|120200
1651736100000|2022-05-05 07:35:00|994.8|994.4|988.4|988|995.9|995.5|988.3|988|269335
1651736400000|2022-05-05 07:40:00|988.3|987.9|989.5|989.1|991.1|990.7|987.9|987.5|83917
1651736700000|2022-05-05 07:45:00|989.4|989|988.3|987.9|990|989.5|985.4|985|188063
1651737000000|2022-05-05 07:50:00|988.2|987.8|990.2|989.8|990.4|990.1|986.4|986|97512
1651737300000|2022-05-05 07:55:00|990.3|989.9|992.7|992.3|992.9|992.4|989|988.5|109984
1651737600000|2022-05-05 08:00:00|992.6|992.2|991.8|991.3|993.8|993.4|989.8|989.4|70882
1651737900000|2022-05-05 08:05:00|991.9|991.4|990.9|990.5|993.9|993.5|990.3|990|77659
1651738200000|2022-05-05 08:10:00|990.8|990.4|993.5|993.1|993.5|993.1|989.3|988.9|98177
1651738500000|2022-05-05 08:15:00|993.6|993.2|993.9|993.5|995.8|995.4|991.2|990.8|60583
1651738800000|2022-05-05 08:20:00|994|993.6|995.9|995.5|996.4|996.1|993.9|993.6|23521
1651739100000|2022-05-05 08:25:00|995.8|995.4|993.9|993.4|995.9|995.5|992.8|992.4|41106
1651739400000|2022-05-05 08:30:00|993.8|993.3|990|989.6|994.6|994.3|989.8|989.5|63071
1651739700000|2022-05-05 08:35:00|990.1|989.7|988.8|988.4|991.7|991.3|988.7|988.3|81551
1651740000000|2022-05-05 08:40:00|988.7|988.3|988.1|987.7|989.2|988.8|986.4|986.1|68442
1651740300000|2022-05-05 08:45:00|988|987.6|987.2|987|988.6|988.3|986.9|986.6|148949
1651740600000|2022-05-05 08:50:00|987.3|986.8|984.9|984.6|987.3|986.9|984.7|984.5|99323
1651740900000|2022-05-05 08:55:00|984.8|984.5|984.3|983.9|985.1|985|983.6|983.4|90947
1651741200000|2022-05-05 09:00:00|984.2|983.8|981.2|980.9|984.8|984.6|980.7|980.3|195662
1651741500000|2022-05-05 09:05:00|981.3|981|980.4|980.1|981.4|981.1|979.2|978.9|87853
1651741800000|2022-05-05 09:10:00|980.3|980|985.3|984.9|985.3|985|980.2|979.8|47666
1651742100000|2022-05-05 09:15:00|985.2|985|986.3|986|987|986.6|984|983.6|136216
1651742400000|2022-05-05 09:20:00|986.4|986.1|981.6|981.2|986.8|986.4|979|978.7|140746
1651742700000|2022-05-05 09:25:00|981.5|981.3|981.9|981.5|983.4|983|981.2|980.9|47500
1651743000000|2022-05-05 09:30:00|981.8|981.4|983|982.7|984.6|984.3|981.6|981.4|62399
1651743300000|2022-05-05 09:35:00|982.9|982.6|985.2|984.8|985.4|985|982.7|982.3|82950
1651743600000|2022-05-05 09:40:00|985.1|984.9|985.9|985.6|986.3|986|984.4|984.1|74263
1651743900000|2022-05-05 09:45:00|985.8|985.5|984.5|984.2|985.8|985.5|984|983.6|37187
1651744200000|2022-05-05 09:50:00|984.6|984.3|984.7|984.3|985.6|985.4|983.7|983.3|55279
1651744500000|2022-05-05 09:55:00|984.6|984.4|983.4|983.1|986.3|986|982.9|982.8|36313
1651744800000|2022-05-05 10:00:00|983.5|983.2|984.8|984.5|985.6|985.3|983.3|983.1|35808
1651745100000|2022-05-05 10:05:00|984.9|984.6|985.2|984.9|985.6|985.3|983.9|983.7|17276
1651745400000|2022-05-05 10:10:00|985.1|984.8|986|985.7|986|985.8|984.8|984.6|37670
1651745700000|2022-05-05 10:15:00|985.9|985.6|984.8|984.6|986|985.6|983.9|983.6|67958
1651746000000|2022-05-05 10:20:00|984.7|984.5|984.8|984.4|985.2|984.8|983.4|983.1|52490
1651746300000|2022-05-05 10:25:00|984.9|984.5|986.2|986|986.4|986.1|984.4|984.2|37630
1651746600000|2022-05-05 10:30:00|986.3|985.9|983.4|983.2|986.3|986|983|982.7|39397
1651746900000|2022-05-05 10:35:00|983.5|983.3|983.9|983.6|984.3|984|982.7|982.5|25459
1651747200000|2022-05-05 10:40:00|984|983.7|983.6|983.3|984.5|984.2|983.2|982.9|34242
1651747500000|2022-05-05 10:45:00|983.5|983.4|981.5|981.2|983.8|983.6|981.3|981.1|28793
1651747800000|2022-05-05 10:50:00|981.6|981.1|983.4|983|983.8|983.6|981.4|981.1|33527
1651748100000|2022-05-05 10:55:00|983.5|983.1|982.1|981.7|983.6|983.2|981.3|980.9|42948
1651748400000|2022-05-05 11:00:00|981.7|981.8|982.3|981.9|982.3|982.1|980.6|980.3|53984
1651748700000|2022-05-05 11:05:00|982.2|982|979.4|979.1|983.2|982.8|979.2|978.9|93266
1651749000000|2022-05-05 11:10:00|979.3|979|978.2|978|979.8|979.6|978.2|978|111913
1651749300000|2022-05-05 11:15:00|978.3|978.1|977.4|977.2|979.2|978.9|976.8|976.7|162610
1651749600000|2022-05-05 11:20:00|977.5|977.3|975.5|975.2|977.6|977.3|975.4|975.1|73609
1651749900000|2022-05-05 11:25:00|975.4|975|973.2|972.8|975.9|975.7|972.7|972.4|156149
1651750200000|2022-05-05 11:30:00|973.1|972.7|975.2|974.9|976.4|976|973.1|972.7|87747
1651750500000|2022-05-05 11:35:00|975.1|974.8|975.3|975.1|975.9|975.6|974.5|974.3|33429
1651750800000|2022-05-05 11:40:00|975.2|975|974.5|974.1|975.6|975.3|974.1|973.9|78145
1651751100000|2022-05-05 11:45:00|974.4|974|974.1|973.7|975.6|975.4|973.6|973.2|54376
1651751400000|2022-05-05 11:50:00|974.2|973.8|974.3|974|974.7|974.4|973.6|973.3|18905
1651751700000|2022-05-05 11:55:00|974.4|974.1|973.9|973.5|975|974.9|973.4|973.2|86387
1651752000000|2022-05-05 12:00:00|973.8|973.4|974.8|974.5|975.8|975.5|973.5|973.2|63980
1651752300000|2022-05-05 12:05:00|974.7|974.6|974.3|974|975.8|975.6|974.3|973.9|11925
1651752600000|2022-05-05 12:10:00|974.4|974.1|973.2|972.9|975.2|974.9|972.9|972.5|44698
1651752900000|2022-05-05 12:15:00|973.3|973|971.7|971.3|973.7|973.5|971.2|971.1|61369
1651753200000|2022-05-05 12:20:00|971.6|971.4|970.2|969.9|972|971.7|969.5|969.2|131351
1651753500000|2022-05-05 12:25:00|970.3|970|971.2|970.9|971.6|971.2|970.3|970|17769
1651753800000|2022-05-05 12:30:00|971.3|971|973.2|972.8|973.2|972.8|970.5|970.1|101878
1651754100000|2022-05-05 12:35:00|973.1|972.9|971.9|971.7|973.6|973.2|971.5|971.2|81098
1651754400000|2022-05-05 12:40:00|972|971.8|969.2|968.9|972.5|972.3|969|968.8|156831
1651754700000|2022-05-05 12:45:00|969.3|969|970.6|970.3|972.4|972|969.3|969|82198
1651755000000|2022-05-05 12:50:00|970.7|970.4|972|971.7|972.2|971.9|970.3|970.1|56993
1651755300000|2022-05-05 12:55:00|972.1|971.6|971.2|970.9|973|972.6|971.1|970.7|76977
1651755600000|2022-05-05 13:00:00|971.3|971|968.5|968.1|971.7|971.4|968|967.6|65848
1651755900000|2022-05-05 13:05:00|968.4|968.2|968|967.7|968.5|968.3|966.2|965.8|83854
1651756200000|2022-05-05 13:10:00|968.2|967.8|968.1|967.8|968.7|968.3|967.1|966.8|78285
1651756500000|2022-05-05 13:15:00|968.2|967.9|969|968.8|969.6|969.3|968.2|967.8|88824
1651756800000|2022-05-05 13:20:00|969.1|968.9|969.4|969.2|970.4|970.2|968.9|968.8|104052
1651757100000|2022-05-05 13:25:00|969.3|969.1|969.3|969|970|969.7|969|968.8|108386
1651757400000|2022-05-05 13:30:00|969.4|969.1|969.8|969.6|971.8|971.5|967.7|967.5|195598
1651757700000|2022-05-05 13:35:00|969.7|969.5|965|964.7|970.7|970.5|964.9|964.5|139896
1651758000000|2022-05-05 13:40:00|964.9|964.6|962.9|962.6|969|968.6|962.9|962.5|302064
1651758300000|2022-05-05 13:45:00|963|962.5|963.3|962.9|963.8|963.4|961.3|961|430846
1651758600000|2022-05-05 13:50:00|963.2|963|962.4|962|963.7|963.5|961.9|961.6|131814
1651758900000|2022-05-05 13:55:00|962.5|962.1|960.5|960.3|963.2|962.9|959.4|959|320172
1651759200000|2022-05-05 14:00:00|960.4|960.2|956.6|956.3|960.6|960.3|956.6|956.3|241750
1651759500000|2022-05-05 14:05:00|956.5|956.4|956.8|956.5|957.2|957.1|954.5|954.2|243902
1651759800000|2022-05-05 14:10:00|956.7|956.4|957.4|957|957.9|957.8|955.1|954.8|107955
1651760100000|2022-05-05 14:15:00|957.3|956.9|958.2|958.1|959.1|959|956.8|956.5|145492
1651760400000|2022-05-05 14:20:00|958.1|958|953|952.9|958.6|958.4|953|952.8|225639
1651760700000|2022-05-05 14:25:00|953.1|953|953.7|953.4|954.9|954.8|953.1|953|146628
1651761000000|2022-05-05 14:30:00|953.6|953.3|953.7|953.4|955.4|955.1|952.8|952.5|153885
1651761300000|2022-05-05 14:35:00|953.8|953.5|953.7|953.4|954.7|954.4|952.6|952.3|135881
1651761600000|2022-05-05 14:40:00|953.6|953.3|955.2|954.9|955.7|955.4|953.1|952.8|130771
1651761900000|2022-05-05 14:45:00|955.3|955|951.2|950.9|957|956.7|950.7|950.4|309804
1651762200000|2022-05-05 14:50:00|951.1|950.7|951.2|951|953.1|952.7|950.4|950.2|68217
1651762500000|2022-05-05 14:55:00|951.1|951.1|952.4|952.2|953.3|953|951.1|951|108549
1651762800000|2022-05-05 15:00:00|952.3|952.1|950.8|950.5|953|952.8|950.7|950.4|152180
1651763100000|2022-05-05 15:05:00|950.9|950.6|947.4|947.1|951.9|951.8|946.6|946.3|314952
1651763400000|2022-05-05 15:10:00|947.5|947.2|946.9|946.6|947.8|947.4|945.3|945|260421
1651763700000|2022-05-05 15:15:00|946.8|946.5|946.8|946.5|948.9|948.6|944.3|944|202593
1651764000000|2022-05-05 15:20:00|946.9|946.6|944.7|944.4|947|946.7|944.5|944.4|160152
1651764300000|2022-05-05 15:25:00|944.6|944.5|946.7|946.4|946.8|946.5|943.8|943.6|292430
1651820400000|2022-05-06 07:00:00|936.1|935.4|942.3|941.6|943.3|942.5|936|935.4|258228
1651820700000|2022-05-06 07:05:00|942.2|941.7|934.6|934|942.3|942|934.1|933.3|451719
1651821000000|2022-05-06 07:10:00|934.5|933.9|940.5|940|940.5|940|933.3|932.8|292234
1651821300000|2022-05-06 07:15:00|940.6|939.9|943.1|942.6|945.6|944.9|939.4|938.9|101145
1651821600000|2022-05-06 07:20:00|943|942.5|939.7|939.1|943.1|942.6|937.3|936.9|100597
1651821900000|2022-05-06 07:25:00|939.6|939.2|940.7|940.2|942.4|942|938.8|938.4|66299
1651822200000|2022-05-06 07:30:00|940.6|940.1|931.1|930.8|940.6|940.1|930.9|930.5|141555
1651822500000|2022-05-06 07:35:00|931|930.7|932.2|931.8|933.3|932.9|929.9|929.4|153456
1651822800000|2022-05-06 07:40:00|932.3|931.9|931|930.7|932.4|932|929.4|929|53995
1651823100000|2022-05-06 07:45:00|930.9|930.6|931.1|930.7|932.9|932.6|930.5|930.1|77705
1651823400000|2022-05-06 07:50:00|931.2|930.8|936.1|935.8|937.2|936.7|927.5|927.2|161152
1651823700000|2022-05-06 07:55:00|936|935.7|938.7|938.3|938.8|938.3|934.9|934.7|65723
1651824000000|2022-05-06 08:00:00|938.8|938.4|942.7|942.3|942.9|942.3|937.6|937.2|296967
1651824300000|2022-05-06 08:05:00|942.8|942.4|946|945.5|946.5|946.2|941.9|941.5|201951
1651824600000|2022-05-06 08:10:00|946.1|945.6|945|944.7|947|946.8|944.2|943.8|123828
1651824900000|2022-05-06 08:15:00|944.9|944.6|948.7|948.4|948.9|948.5|939.7|939.5|168317
1651825200000|2022-05-06 08:20:00|948.8|948.5|947.7|947.3|949.7|949.3|946.8|946.3|114634
1651825500000|2022-05-06 08:25:00|947.8|947.4|948.2|947.9|949.8|949.4|945.5|945.1|127651
1651825800000|2022-05-06 08:30:00|948.3|947.7|947.9|947.6|950|949.7|947.1|946.9|95503
1651826100000|2022-05-06 08:35:00|948|947.5|948.6|948.2|949|948.7|946.5|946.1|70717
1651826400000|2022-05-06 08:40:00|948.5|948.1|945.8|945.5|949.5|949.3|945.7|945.5|99627
1651826700000|2022-05-06 08:45:00|945.9|945.6|945.5|945.2|947.4|947|944.3|943.9|68920
1651827000000|2022-05-06 08:50:00|945.4|945.1|943.4|943.1|946.2|945.8|943.2|942.8|33179
1651827300000|2022-05-06 08:55:00|943.3|943|944.6|944.2|945.9|945.6|943.2|942.8|69242
1651827600000|2022-05-06 09:00:00|944.5|944.1|946.6|946.4|946.6|946.4|943.9|943.5|40480
1651827900000|2022-05-06 09:05:00|946.7|946.5|944.8|944.5|947.1|946.8|943.7|943.3|64904
1651828200000|2022-05-06 09:10:00|944.7|944.4|945.1|944.9|946.7|946.4|944.6|944.2|50479
1651828500000|2022-05-06 09:15:00|945|944.8|942.1|941.9|945.2|945|941.5|941.2|58715
1651828800000|2022-05-06 09:20:00|942.2|941.8|941.8|941.5|944|943.7|940.8|940.5|41333
1651829100000|2022-05-06 09:25:00|941.9|941.6|939.5|939.3|942.1|941.9|939|938.7|54910
1651829400000|2022-05-06 09:30:00|939.4|939.2|942.3|942|942.8|942.5|939|938.7|41731
1651829700000|2022-05-06 09:35:00|942.4|942.1|945.6|945.2|945.8|945.5|942.2|942|102140
1651830000000|2022-05-06 09:40:00|945.7|945.3|946.1|945.7|946.5|946.1|945|944.6|28632
1651830300000|2022-05-06 09:45:00|946.2|945.8|945.3|945|947|946.8|944.6|944.4|73972
1651830600000|2022-05-06 09:50:00|945.4|944.9|947.7|947.4|947.8|947.7|945.4|944.9|74199
1651830900000|2022-05-06 09:55:00|947.6|947.3|949|948.7|949.3|949.1|947|946.9|119590
1651831200000|2022-05-06 10:00:00|949.1|948.8|946.3|946|949.4|949.3|946.3|946|111654
1651831500000|2022-05-06 10:05:00|946.2|946.1|946.4|946.1|948.8|948.5|946.2|946|93393
1651831800000|2022-05-06 10:10:00|946.3|946|942.6|942.2|947|946.7|941.9|941.7|174950
1651832100000|2022-05-06 10:15:00|942.7|942.3|942.6|942.3|943|942.7|940.6|940.5|224528
1651832400000|2022-05-06 10:20:00|942.7|942.2|944|943.7|944.4|944.1|942.2|942|104323
1651832700000|2022-05-06 10:25:00|944.2|943.8|944.3|944|945|944.7|944|943.7|30462
1651833000000|2022-05-06 10:30:00|944.5|944.1|943.4|943.1|945.6|945.2|943.2|942.9|42193
1651833300000|2022-05-06 10:35:00|943.5|943|944.3|944|944.6|944.2|942.5|942.2|64867
1651833600000|2022-05-06 10:40:00|944.4|943.9|941.9|941.6|944.4|944.2|941.6|941.2|81293
1651833900000|2022-05-06 10:45:00|942|941.5|944.5|944.2|944.7|944.4|941.5|941.3|39468
1651834200000|2022-05-06 10:50:00|944.6|944.3|943.4|943.2|945.5|945.2|943.3|943|25334
1651834500000|2022-05-06 10:55:00|943.3|943.1|942.4|942.1|943.5|943.2|941.2|941|21919
1651834800000|2022-05-06 11:00:00|942.5|941|941.4|941.1|942.8|942.3|941.2|941|27019
1651835100000|2022-05-06 11:05:00|941.5|941|941.9|941.6|942.2|941.8|940.8|940.5|67175
1651835400000|2022-05-06 11:10:00|941.8|941.5|941.2|941.1|942.6|942.3|940.8|940.6|84426
1651835700000|2022-05-06 11:15:00|941.4|941|940.8|940.6|942.1|941.8|940.3|940|33415
1651836000000|2022-05-06 11:20:00|940.9|940.7|941.4|941.1|943.1|942.8|940.4|940|30781
1651836300000|2022-05-06 11:25:00|941.5|941.2|939.9|939.6|941.6|941.4|939.6|939.5|34250
1651836600000|2022-05-06 11:30:00|939.8|939.5|938.5|938.2|940|939.7|936.6|936.5|63993
1651836900000|2022-05-06 11:35:00|938.6|938.3|938.4|938.2|939.4|939.1|937.7|937.3|32753
1651837200000|2022-05-06 11:40:00|938.5|938.3|939.2|938.9|939.3|939.1|938|937.8|23076
1651837500000|2022-05-06 11:45:00|939.3|939.1|938.8|938.5|940|939.7|938.7|938.3|27937
1651837800000|2022-05-06 11:50:00|938.9|938.6|939|938.7|939.5|939.1|937.9|937.6|19759
1651838100000|2022-05-06 11:55:00|938.9|938.8|938.9|938.6|939.6|939.3|937.9|937.6|42018
1651838400000|2022-05-06 12:00:00|938.8|938.5|939.2|938.9|939.6|939.3|938.3|938|70255
1651838700000|2022-05-06 12:05:00|939.3|939|942.5|942.1|942.6|942.4|938.8|938.7|98545
1651839000000|2022-05-06 12:10:00|942.6|942.2|942.8|942.5|943.7|943.5|942.1|941.9|53525
1651839300000|2022-05-06 12:15:00|942.9|942.6|943.5|943.2|943.6|943.3|942.4|942.2|45327
1651839600000|2022-05-06 12:20:00|943.6|943.3|942.5|942.2|944|943.7|942.5|942.2|25924
1651839900000|2022-05-06 12:25:00|942.4|942.1|944|943.1|944.2|943.2|940.6|940.3|70555
1651840200000|2022-05-06 12:30:00|943.9|943.2|944.7|944.5|947.8|947.4|943.4|943.1|205464
1651840500000|2022-05-06 12:35:00|944.8|944.4|945.8|945.5|946.6|946.2|944.4|944|43897
1651840800000|2022-05-06 12:40:00|945.7|945.6|945|944.6|946.4|946.1|944.3|944.1|40823
1651841100000|2022-05-06 12:45:00|945.1|944.7|944.2|943.9|945.6|945.2|943.5|943.2|21630
1651841400000|2022-05-06 12:50:00|944.3|944|942.2|941.8|944.6|944.2|941.6|941.3|25354
1651841700000|2022-05-06 12:55:00|942.1|941.7|938.9|938.5|942.2|941.7|938.6|938.3|34451
1651842000000|2022-05-06 13:00:00|938.8|938.6|938.5|938.3|940.8|940.4|938.4|938|80786
1651842300000|2022-05-06 13:05:00|938.6|938.4|937.9|937.6|939.7|939.3|937.1|936.9|95615
1651842600000|2022-05-06 13:10:00|937.8|937.5|938.9|938.6|940.2|940|937.4|937.1|97510
1651842900000|2022-05-06 13:15:00|938.8|938.5|936.6|936.3|938.9|938.6|935.6|935.4|48775
1651843200000|2022-05-06 13:20:00|936.7|936.2|937.1|936.7|937.8|937.4|936.6|936.2|52313
1651843500000|2022-05-06 13:25:00|937|936.6|935.3|935|937.9|937.5|934.9|934.5|84620
1651843800000|2022-05-06 13:30:00|935.4|935.1|930.6|930.2|937.3|937|930.5|930.2|249632
1651844100000|2022-05-06 13:35:00|930.5|930.3|925.9|925.7|930.8|930.5|925.7|925.2|187776
1651844400000|2022-05-06 13:40:00|925.8|925.6|923.8|923.5|927.8|927.4|923.8|923.5|244058
1651844700000|2022-05-06 13:45:00|924|923.6|924.2|924|925.2|924.9|921.7|921.5|322928
1651845000000|2022-05-06 13:50:00|924.4|924.1|922.5|922.2|925.3|925.1|921.5|921.1|226436
1651845300000|2022-05-06 13:55:00|922.6|922.3|924.2|923.9|924.8|924.5|921.3|921.1|189812
1651845600000|2022-05-06 14:00:00|924.1|923.8|927.2|926.9|927.4|927.1|923.2|922.9|212223
1651845900000|2022-05-06 14:05:00|927.3|927|923.9|923.6|929|928.9|923.9|923.5|166378
1651846200000|2022-05-06 14:10:00|924|923.7|928|927.8|929.4|929.3|922.7|922.5|241592
1651846500000|2022-05-06 14:15:00|928.1|927.9|929.2|928.9|931.2|930.9|927.2|926.8|153015
1651846800000|2022-05-06 14:20:00|929.1|928.8|929.1|928.7|930.1|929.7|926.1|925.8|162922
1651847100000|2022-05-06 14:25:00|929|928.8|927.1|926.8|930.5|930.2|927|926.7|155632
1651847400000|2022-05-06 14:30:00|927|926.7|923.7|923.4|927.9|927.7|923.6|923.2|102311
1651847700000|2022-05-06 14:35:00|923.8|923.5|922.7|922.4|924.3|924.1|920.7|920.4|122625
1651848000000|2022-05-06 14:40:00|922.8|922.5|924.3|924|926|925.6|922.1|921.8|100164
1651848300000|2022-05-06 14:45:00|924.2|923.9|929.5|929.2|930.1|929.8|923.5|923.2|131478
1651848600000|2022-05-06 14:50:00|929.6|929.3|931.9|931.6|932|931.8|928.1|927.7|181580
1651848900000|2022-05-06 14:55:00|932|931.7|934.4|934.1|935|934.7|930.9|930.6|141042
1651849200000|2022-05-06 15:00:00|934.3|934|931.9|931.6|934.6|934.3|931.8|931.6|175560
1651849500000|2022-05-06 15:05:00|931.8|931.7|933.4|933.1|934.1|933.9|931.4|931.2|151507
1651849800000|2022-05-06 15:10:00|933.3|933|934.4|934.1|934.4|934.2|931.4|931.2|150193
1651850100000|2022-05-06 15:15:00|934.3|934.2|934.6|934.4|936.3|936.1|933.5|933.2|146443
1651850400000|2022-05-06 15:20:00|934.7|934.5|936.9|936.7|937|936.9|932.9|932.6|156654
1651850700000|2022-05-06 15:25:00|936.8|936.6|935.2|934.8|936.9|936.6|934.6|934.4|124663
1652079600000|2022-05-09 07:00:00|922.6|921.3|925.3|924.5|928|927.2|918.5|917.4|207749
1652079900000|2022-05-09 07:05:00|925.4|924.6|926.9|926.3|927.2|926.7|923|922.1|166536
1652080200000|2022-05-09 07:10:00|926.8|926.2|930.7|930.1|932.4|931.7|926.2|925.7|105461
1652080500000|2022-05-09 07:15:00|930.6|930.2|927.1|926.5|931.6|931.2|926.7|926.2|78988
1652080800000|2022-05-09 07:20:00|927|926.4|926|925.5|927.7|927.3|923.5|923|59153
1652081100000|2022-05-09 07:25:00|926.2|925.6|930|929.5|931.1|930.7|925.5|924.9|46360
1652081400000|2022-05-09 07:30:00|929.9|929.6|931.4|931|933.1|932.6|927.1|926.6|113924
1652081700000|2022-05-09 07:35:00|931.5|931.1|930.5|930.2|932.3|932|928.7|928.3|42523
1652082000000|2022-05-09 07:40:00|930.6|930.1|927.1|926.7|931.2|930.9|926.2|925.9|45591
1652082300000|2022-05-09 07:45:00|927|926.6|928|927.7|929.1|928.7|926.2|925.7|44824
1652082600000|2022-05-09 07:50:00|928.1|927.6|924.4|924.1|928.9|928.5|924.4|924|71509
1652082900000|2022-05-09 07:55:00|924.5|924.2|925.1|924.7|927.1|926.7|923.9|923.6|73186
1652083200000|2022-05-09 08:00:00|925|924.8|923.3|923|925.4|925.1|921.7|921.3|399566
1652083500000|2022-05-09 08:05:00|923.2|922.9|923.2|922.8|923.4|923.2|920.9|920.6|55669
1652083800000|2022-05-09 08:10:00|923.3|922.9|919.5|919.2|923.5|923.3|919|918.8|104707
1652084100000|2022-05-09 08:15:00|919.6|919.1|919.5|919.1|922.6|922.3|918.7|918.4|36388
1652084400000|2022-05-09 08:20:00|919.4|919|919|918.7|920.9|920.6|918.6|918.3|16214
1652084700000|2022-05-09 08:25:00|919.1|918.8|918.4|918.1|920.5|920.1|917.4|917.1|120125
1652085000000|2022-05-09 08:30:00|918.5|918|915.8|915.5|918.8|918.6|915.2|915|59736
1652085300000|2022-05-09 08:35:00|915.9|915.6|918.4|918|918.5|918.2|914.9|914.5|57397
1652085600000|2022-05-09 08:40:00|918.5|918.1|919.6|919.2|920.5|920.1|917.8|917.4|72986
1652085900000|2022-05-09 08:45:00|919.7|919.3|920.4|920|920.4|920|918.8|918.5|55225
1652086200000|2022-05-09 08:50:00|920.3|919.9|922.3|922|923|922.7|920|919.7|87573
1652086500000|2022-05-09 08:55:00|922.4|922.1|922.2|921.9|923.2|922.9|920.9|920.6|26947
1652086800000|2022-05-09 09:00:00|922.1|921.8|919.7|919.3|922.1|921.8|919.6|919.2|54896
1652087100000|2022-05-09 09:05:00|919.8|919.4|920.7|920.4|921.2|921|918.9|918.5|19189
1652087400000|2022-05-09 09:10:00|920.8|920.5|924.9|924.6|925.2|924.9|920.7|920.4|52056
1652087700000|2022-05-09 09:15:00|924.8|924.4|921.6|921.2|925.2|924.9|921.4|921.1|55969
1652088000000|2022-05-09 09:20:00|921.5|921.1|920.2|919.8|922|921.6|919.3|919|34737
1652088300000|2022-05-09 09:25:00|920.3|919.9|922.9|922.6|923|922.7|920.1|919.8|59864
1652088600000|2022-05-09 09:30:00|923|922.7|920.8|920.5|923.4|923.1|920.6|920.2|23733
1652088900000|2022-05-09 09:35:00|920.9|920.6|922|921.6|922.8|922.5|920.3|920|53323
1652089200000|2022-05-09 09:40:00|922.1|921.7|922.1|921.7|922.7|922.4|920.5|920.2|95920
1652089500000|2022-05-09 09:45:00|922|921.8|920.9|920.5|922.4|922|919.9|919.5|78636
1652089800000|2022-05-09 09:50:00|921|920.6|924.4|924.2|924.6|924.2|920.4|920.1|22127
1652090100000|2022-05-09 09:55:00|924.5|924.4|926.7|926.3|927.3|927|923.9|923.5|61921
1652090400000|2022-05-09 10:00:00|926.8|926.4|928.7|928.3|928.7|928.4|925.8|925.6|40912
1652090700000|2022-05-09 10:05:00|928.6|928.4|928.5|928.2|929.6|929.4|927.5|927.2|43213
1652091000000|2022-05-09 10:10:00|928.4|928.1|928.7|928.4|929.5|929.2|927.8|927.4|17822
1652091300000|2022-05-09 10:15:00|928.6|928.3|928.2|927.9|929.3|929|927|926.7|37710
1652091600000|2022-05-09 10:20:00|928.3|928|928.4|928|929.1|928.7|927.4|927.1|29173
1652091900000|2022-05-09 10:25:00|928.5|928.1|926.3|926.1|929.2|928.9|926|925.7|52181
1652092200000|2022-05-09 10:30:00|926.4|926.2|923.4|923|926.7|926.4|923.1|922.8|59311
1652092500000|2022-05-09 10:35:00|923.3|922.9|921.2|920.9|923.8|923.5|921.2|920.8|37318
1652092800000|2022-05-09 10:40:00|921.3|921|920.1|919.9|921.6|921.3|919.9|919.7|34460
1652093100000|2022-05-09 10:45:00|920|919.8|921.7|921.3|921.9|921.6|917.5|917.4|81406
1652093400000|2022-05-09 10:50:00|921.6|921.2|920.2|919.9|922.4|922.1|919.4|919|44754
1652093700000|2022-05-09 10:55:00|920.1|919.8|919.4|919.1|921.1|920.8|919|918.6|64675
1652094000000|2022-05-09 11:00:00|919.3|919|920.5|920.1|921.3|921.1|918.7|918.3|55154
1652094300000|2022-05-09 11:05:00|920.4|920|919.1|918.8|920.9|920.5|918.4|918.1|63302
1652094600000|2022-05-09 11:10:00|919|918.9|918|917.7|919|918.9|917.2|917|65049
1652094900000|2022-05-09 11:15:00|917.9|917.8|918.3|918|918.9|918.5|917|916.7|61060
1652095200000|2022-05-09 11:20:00|918.2|917.9|919.1|918.7|919.5|919.2|916.9|916.7|70244
1652095500000|2022-05-09 11:25:00|919|918.6|918.5|918.1|919.1|918.7|917.7|917.5|60610
1652095800000|2022-05-09 11:30:00|918.6|918.2|919|918.7|919.5|919.2|917.8|917.5|68138
1652096100000|2022-05-09 11:35:00|918.9|918.5|919|918.6|920.5|920.2|918.3|918.1|52594
1652096400000|2022-05-09 11:40:00|918.9|918.5|916.9|916.5|921|920.6|916.4|916|41115
1652096700000|2022-05-09 11:45:00|916.8|916.4|918.3|918|918.7|918.3|916|915.8|54901
1652097000000|2022-05-09 11:50:00|918.4|917.9|919.2|918.9|919.5|919.2|918.1|917.9|38839
1652097300000|2022-05-09 11:55:00|919.1|918.8|918.8|918.6|919.6|919.5|918.5|918.4|62031
1652097600000|2022-05-09 12:00:00|918.7|918.5|919|918.8|919.1|918.8|917|916.7|38253
1652097900000|2022-05-09 12:05:00|918.9|918.7|918.8|918.5|919.5|919.4|918.1|917.8|50114
1652098200000|2022-05-09 12:10:00|918.7|918.4|918.1|918|919.1|918.8|917.4|917.2|24394
1652098500000|2022-05-09 12:15:00|918|917.9|915.3|915|918.1|917.9|914.7|914.3|40360
1652098800000|2022-05-09 12:20:00|915.2|914.9|914.1|913.8|916|915.6|913.8|913.5|26280
1652099100000|2022-05-09 12:25:00|914|913.7|911.8|911.5|914.4|914.2|911.7|911.3|63558
1652099400000|2022-05-09 12:30:00|911.9|911.4|911.8|911.4|913.2|913|910.4|910.2|112221
1652099700000|2022-05-09 12:35:00|911.7|911.3|915.6|915.3|915.8|915.5|911.1|910.9|86847
1652100000000|2022-05-09 12:40:00|915.5|915.2|917.2|916.9|918.5|918.2|915.4|915.2|60963
1652100300000|2022-05-09 12:45:00|917.3|916.8|917.1|916.9|917.9|917.5|915.5|915.2|21536
1652100600000|2022-05-09 12:50:00|917.2|916.8|918.1|917.7|918.7|918.3|916.8|916.5|45027
1652100900000|2022-05-09 12:55:00|918|917.8|917|916.7|918.3|918|916.7|916.4|17213
1652101200000|2022-05-09 13:00:00|917.1|916.6|915.4|915|917.1|916.6|914.6|914.2|13375
1652101500000|2022-05-09 13:05:00|915.3|915.1|914.4|914.1|915.4|915.1|914.3|914|18087
1652101800000|2022-05-09 13:10:00|914.5|914|916.5|916.2|916.6|916.3|913.6|913.5|27032
1652102100000|2022-05-09 13:15:00|916.4|916.1|914.4|914.1|916.8|916.5|914.3|914|36173
1652102400000|2022-05-09 13:20:00|914.5|914.2|914.8|914.4|915.4|915.1|913|912.7|33903
1652102700000|2022-05-09 13:25:00|914.7|914.3|915.5|915.2|915.5|915.2|913.8|913.5|27477
1652103000000|2022-05-09 13:30:00|915.6|915.3|915|914.7|917.6|917.3|912.3|912.2|208839
1652103300000|2022-05-09 13:35:00|915.1|914.8|915.2|914.8|917.1|916.7|913.3|913|132281
1652103600000|2022-05-09 13:40:00|915.3|914.9|915.2|914.8|917.1|916.7|913.4|913.2|147427
1652103900000|2022-05-09 13:45:00|915.1|914.7|911.4|911.1|915.1|914.7|909.6|909.4|268543
1652104200000|2022-05-09 13:50:00|911.5|911.2|914.9|914.5|915|914.6|910.2|909.9|77969
1652104500000|2022-05-09 13:55:00|914.8|914.4|912.4|912.1|915.7|915.3|911.7|911.4|60858
1652104800000|2022-05-09 14:00:00|912.3|912.2|912.6|912.3|913.6|913.3|910.4|910.2|102408
1652105100000|2022-05-09 14:05:00|912.7|912.4|909.3|909.1|913.3|912.9|908.7|908.3|130954
1652105400000|2022-05-09 14:10:00|909.5|909.2|911.3|911|912.8|912.5|909.5|909.2|127182
1652105700000|2022-05-09 14:15:00|911.4|910.9|908.6|908.3|912.4|912.1|908.2|908|135808
1652106000000|2022-05-09 14:20:00|908.5|908.2|906.3|905.9|909.1|908.7|906.1|905.8|183022
1652106300000|2022-05-09 14:25:00|906.2|905.8|904.4|904|907.1|906.8|904.3|904|195803
1652106600000|2022-05-09 14:30:00|904.3|904.1|904.2|903.9|904.8|904.4|902.4|902|193879
1652106900000|2022-05-09 14:35:00|904.1|903.8|902.8|902.5|905|904.7|902.6|902.2|216076
1652107200000|2022-05-09 14:40:00|902.9|902.4|902.7|902.4|904.1|903.9|901.7|901.5|148422
1652107500000|2022-05-09 14:45:00|902.8|902.5|903.3|903|904.6|904.3|901.6|901.2|98786
1652107800000|2022-05-09 14:50:00|903.4|903.1|901.1|900.7|904.3|904|901|900.7|98902
1652108100000|2022-05-09 14:55:00|901|900.8|900.4|900.2|901.6|901.3|900.1|900|39502
1652108400000|2022-05-09 15:00:00|900.5|900.3|899.5|899.3|901.4|901.3|898.8|898.5|340594
1652108700000|2022-05-09 15:05:00|899.4|899.2|898.1|897.8|899.4|899.2|896.6|896.3|193784
1652109000000|2022-05-09 15:10:00|898|897.7|900.7|900.5|900.9|900.6|897.9|897.6|300392
1652109300000|2022-05-09 15:15:00|900.6|900.3|901|900.8|902|901.7|900.3|900|354471
1652109600000|2022-05-09 15:20:00|900.9|900.7|901.3|901|901.4|901.3|900.3|900|305463
1652109900000|2022-05-09 15:25:00|901.2|900.9|898.4|898|901.4|901.2|898.1|897.8|361837
1652166000000|2022-05-10 07:00:00|912.5|910.2|909.9|909.2|913.9|912.9|906.7|905.7|338779
1652166300000|2022-05-10 07:05:00|910|909.3|909.5|908.8|914.4|913.7|906.9|906.1|86470
1652166600000|2022-05-10 07:10:00|909.6|908.9|911.3|910.8|911.7|911.1|907|906.5|99563
1652166900000|2022-05-10 07:15:00|911.2|910.7|913.4|913|914.1|913.7|910.3|909.8|167538
1652167200000|2022-05-10 07:20:00|913.5|912.9|918.8|918.3|919.2|918.7|913.3|912.9|135727
1652167500000|2022-05-10 07:25:00|918.7|918.2|916.6|916.3|919.4|918.9|915.6|915.2|119612
1652167800000|2022-05-10 07:30:00|916.7|916.2|910.1|909.8|916.7|916.2|909.4|909|149071
1652168100000|2022-05-10 07:35:00|910.2|909.9|914.9|914.5|915.7|915.3|909.8|909.4|154794
1652168400000|2022-05-10 07:40:00|915|914.6|916.3|916|917.5|917.3|914.4|914.2|83336
1652168700000|2022-05-10 07:45:00|916.2|915.9|915.3|914.9|917.1|916.7|914.3|913.9|31895
1652169000000|2022-05-10 07:50:00|915.2|915|914.3|913.9|917|916.8|914.1|913.7|64918
1652169300000|2022-05-10 07:55:00|914.2|914|912.4|912.2|916.5|916.1|912.4|912.2|93092
1652169600000|2022-05-10 08:00:00|912.5|912.3|915.1|914.8|915.4|915|911.6|911.2|59724
1652169900000|2022-05-10 08:05:00|915|914.7|916.7|916.4|917.3|917|914.7|914.4|72921
1652170200000|2022-05-10 08:10:00|916.6|916.3|915.3|915.1|917.8|917.5|915|914.6|37317
1652170500000|2022-05-10 08:15:00|915.4|915|917|916.8|917.4|917|915|914.9|37981
1652170800000|2022-05-10 08:20:00|917.1|916.9|916.8|916.5|918.1|917.9|915.6|915.2|60112
1652171100000|2022-05-10 08:25:00|916.7|916.4|917.5|917.2|917.8|917.7|915.8|915.6|59725
1652171400000|2022-05-10 08:30:00|917.6|917.3|920.3|920|921.3|920.9|917.6|917.3|51238
1652171700000|2022-05-10 08:35:00|920.2|919.9|920|919.7|921|920.6|919.5|919.2|22153
1652172000000|2022-05-10 08:40:00|919.9|919.6|917.9|917.6|919.9|919.6|916.9|916.7|27203
1652172300000|2022-05-10 08:45:00|918|917.7|917.3|917|918.5|918.3|917.1|917|66089
1652172600000|2022-05-10 08:50:00|917.2|917.1|917.4|917.1|919.2|918.8|917.2|916.9|74874
1652172900000|2022-05-10 08:55:00|917.5|917.2|917.8|917.6|918.2|917.9|916.9|916.6|61618
1652173200000|2022-05-10 09:00:00|917.9|917.7|918|917.7|919|918.7|916.7|916.5|45834
1652173500000|2022-05-10 09:05:00|917.9|917.8|920|919.7|920.1|920|917.1|916.8|43468
1652173800000|2022-05-10 09:10:00|920.1|919.8|921.2|920.9|921.4|921.1|919.7|919.4|33115
1652174100000|2022-05-10 09:15:00|921.1|920.8|921.7|921.4|923|922.6|921|920.7|69090
1652174400000|2022-05-10 09:20:00|921.8|921.5|922.1|921.8|923|922.7|921.2|920.8|51197
1652174700000|2022-05-10 09:25:00|922.2|921.9|921.6|921.2|922.6|922.3|920.8|920.5|56460
1652175000000|2022-05-10 09:30:00|921.7|921.3|924.7|924.4|924.7|924.5|921.7|921.3|48137
1652175300000|2022-05-10 09:35:00|924.6|924.5|923.7|923.5|925|924.8|922.2|922|54050
1652175600000|2022-05-10 09:40:00|923.8|923.4|922.4|922.1|923.9|923.6|922|921.7|102320
1652175900000|2022-05-10 09:45:00|922.3|922|920.6|920.4|922.7|922.4|920.6|920.4|102948
1652176200000|2022-05-10 09:50:00|920.7|920.5|921.3|921.1|923|922.7|920.7|920.5|83028
1652176500000|2022-05-10 09:55:00|921.4|921.2|920.5|920.3|921.6|921.5|920.2|920|98819
1652176800000|2022-05-10 10:00:00|920.6|920.4|920.4|920.2|921|920.7|919.1|918.9|63763
1652177100000|2022-05-10 10:05:00|920.5|920.3|922.8|922.6|923.4|923.1|920.1|919.9|42824
1652177400000|2022-05-10 10:10:00|922.9|922.7|924.3|923.9|924.7|924.4|922.9|922.6|35245
1652177700000|2022-05-10 10:15:00|924.4|924|925|924.8|925|924.8|923|922.7|39079
1652178000000|2022-05-10 10:20:00|925.1|924.9|926.9|926.6|927.1|926.9|924.8|924.5|100846
1652178300000|2022-05-10 10:25:00|926.8|926.5|925.3|925.1|926.8|926.5|924.8|924.6|50907
1652178600000|2022-05-10 10:30:00|925.2|925|927.1|926.8|927.3|927|925.1|924.8|33641
1652178900000|2022-05-10 10:35:00|927.2|926.9|927.7|927.4|928.4|928.2|927.2|926.9|60409
1652179200000|2022-05-10 10:40:00|927.8|927.5|927.9|927.7|928.6|928.4|927.4|927|21925
1652179500000|2022-05-10 10:45:00|928|927.8|927|926.8|928.9|928.6|926.6|926.3|21732
1652179800000|2022-05-10 10:50:00|926.9|926.9|926.6|926.3|927.3|927|926.3|926.1|44978
1652180100000|2022-05-10 10:55:00|926.7|926.4|925.6|925.2|927.2|926.9|925.4|925.1|58055
1652180400000|2022-05-10 11:00:00|925.5|925.3|926.9|926.6|927.6|927.3|925.5|925.3|71084
1652180700000|2022-05-10 11:05:00|927|926.5|927.9|927.6|928.2|927.9|926.6|926.2|16558
1652181000000|2022-05-10 11:10:00|928|927.7|927.5|927.3|928.2|927.9|927.4|927|28929
1652181300000|2022-05-10 11:15:00|927.4|927.2|926.2|925.9|927.7|927.5|926|925.7|21587
1652181600000|2022-05-10 11:20:00|926.1|925.8|925.1|924.7|926.7|926.4|924.2|924|37111
1652181900000|2022-05-10 11:25:00|925|924.6|925.8|925.6|925.8|925.6|923.6|923.3|83811
1652182200000|2022-05-10 11:30:00|925.7|925.5|926.6|926.4|926.8|926.5|924.6|924.3|41890
1652182500000|2022-05-10 11:35:00|926.5|926.3|927.9|927.6|927.9|927.8|926.3|926.1|32756
1652182800000|2022-05-10 11:40:00|927.8|927.5|924.8|924.4|927.9|927.8|924.6|924.4|42891
1652183100000|2022-05-10 11:45:00|924.7|924.5|925.3|925|925.6|925.3|924.4|924.1|58818
1652183400000|2022-05-10 11:50:00|925.4|925.1|924.8|924.5|926.6|926.3|924.4|924.1|60321
1652183700000|2022-05-10 11:55:00|924.9|924.6|927.7|927.4|927.7|927.4|924.9|924.6|32753
1652184000000|2022-05-10 12:00:00|927.8|927.5|927.9|927.6|928.7|928.6|927.2|926.9|23587
1652184300000|2022-05-10 12:05:00|928|927.8|927.6|927.4|928|927.8|926.3|926|32528
1652184600000|2022-05-10 12:10:00|927.7|927.5|927.7|927.4|928.5|928.2|927.6|927.3|28082
1652184900000|2022-05-10 12:15:00|927.8|927.5|928.2|927.9|928.4|928.3|927.4|927|29516
1652185200000|2022-05-10 12:20:00|928.3|928|929|928.7|929.5|929.2|927.8|927.6|58520
1652185500000|2022-05-10 12:25:00|928.9|928.8|928.8|928.6|929.5|929.3|928.5|928.2|17760
1652185800000|2022-05-10 12:30:00|928.9|928.7|926.8|926.5|929|928.7|925.9|925.7|41204
1652186100000|2022-05-10 12:35:00|926.7|926.6|927.1|926.8|927.5|927.3|926.4|926.2|18224
1652186400000|2022-05-10 12:40:00|927|926.7|926.8|926.5|927.3|927.1|926.1|925.8|23654
1652186700000|2022-05-10 12:45:00|926.9|926.6|924.1|923.8|926.9|926.6|924|923.8|56566
1652187000000|2022-05-10 12:50:00|924|923.9|924.5|924.3|925|924.7|923.7|923.5|57304
1652187300000|2022-05-10 12:55:00|924.4|924.2|925.3|925|925.7|925.4|924|923.8|56225
1652187600000|2022-05-10 13:00:00|925.4|925.1|926.6|926.3|926.7|926.4|925.3|925|78683
1652187900000|2022-05-10 13:05:00|926.5|926.2|928|927.8|928.3|927.9|926.2|926|47698
1652188200000|2022-05-10 13:10:00|928.2|927.9|927.3|927.1|929.1|928.8|927.1|926.8|65654
1652188500000|2022-05-10 13:15:00|927.2|927|927.9|927.6|928.3|928|927|926.7|38924
1652188800000|2022-05-10 13:20:00|927.8|927.7|927.8|927.6|928.5|928.3|927.4|927.1|61025
1652189100000|2022-05-10 13:25:00|927.9|927.4|927.5|927.4|927.9|927.6|926.6|926.3|47845
1652189400000|2022-05-10 13:30:00|927.6|927.5|927.1|926.8|930|929.9|925.8|925.6|241440
1652189700000|2022-05-10 13:35:00|927|926.7|927.9|927.5|927.9|927.7|924|923.8|167281
1652190000000|2022-05-10 13:40:00|928|927.6|924.3|924|928.7|928.5|924.2|924|224973
1652190300000|2022-05-10 13:45:00|924.2|923.9|923.7|923.3|924.5|924.2|922.6|922.3|91631
1652190600000|2022-05-10 13:50:00|923.6|923.2|925.5|925.2|925.5|925.2|921.4|921.1|83445
1652190900000|2022-05-10 13:55:00|925.4|925.3|927.3|927|927.4|927.1|924.5|924.2|50597
1652191200000|2022-05-10 14:00:00|927.2|926.9|926.2|925.9|927.7|927.5|924.9|924.6|74460
1652191500000|2022-05-10 14:05:00|926.1|925.8|926.4|926.1|928|927.8|925.4|925.2|147348
1652191800000|2022-05-10 14:10:00|926.5|926.2|925.1|924.8|927.8|927.6|924.4|924.1|185256
1652192100000|2022-05-10 14:15:00|925.2|924.9|923.5|923.2|926.6|926.3|923.1|923|67618
1652192400000|2022-05-10 14:20:00|923.4|923.1|922.6|922.4|924.7|924.4|921.2|921|404067
1652192700000|2022-05-10 14:25:00|922.5|922.3|919.6|919.3|923.6|923.3|917.2|917|202779
1652193000000|2022-05-10 14:30:00|919.5|919.2|917.2|917|919.7|919.5|916.5|916.2|146563
1652193300000|2022-05-10 14:35:00|917.3|917.1|915.2|914.9|917.5|917.2|914.8|914.5|87138
1652193600000|2022-05-10 14:40:00|915.1|914.8|917.1|916.8|917.2|916.9|913.9|913.7|105158
1652193900000|2022-05-10 14:45:00|917|916.7|914.6|914.3|917|916.7|912.2|912|237221
1652194200000|2022-05-10 14:50:00|914.5|914.4|914.9|914.7|915.9|915.7|912.4|912.1|245023
1652194500000|2022-05-10 14:55:00|914.8|914.6|914.8|914.5|915.9|915.8|913.6|913.3|166309
1652194800000|2022-05-10 15:00:00|914.7|914.4|915.2|915|917|916.7|913.9|913.6|128729
1652195100000|2022-05-10 15:05:00|915.1|914.9|913.2|912.9|915.1|915.1|912.5|912.1|156671
1652195400000|2022-05-10 15:10:00|913|912.7|912.8|912.5|914.4|914.1|912.3|912|50123
1652195700000|2022-05-10 15:15:00|912.7|912.4|914.2|913.8|914.3|914|910.8|910.5|41561
1652196000000|2022-05-10 15:20:00|914.1|913.7|911.6|911.2|914.5|914.1|911.4|911.1|52418
1652196300000|2022-05-10 15:25:00|911.5|911.3|911.2|910.8|912.3|911.9|910.3|909.9|40842
1652252400000|2022-05-11 07:00:00|921.3|920.3|912.5|911.8|921.3|920.3|911.7|911.1|288875
1652252700000|2022-05-11 07:05:00|912.4|911.6|908.2|907.8|913.6|913|906.7|903|264479
1652253000000|2022-05-11 07:10:00|908.1|907.7|902.5|902.1|909.1|908.4|902|901.8|164763
1652253300000|2022-05-11 07:15:00|902.4|902|900.6|899.9|903.1|902.5|899.1|898.5|217185
1652253600000|2022-05-11 07:20:00|900.5|900|904.9|904.4|907|906.3|900.5|899.9|180725
1652253900000|2022-05-11 07:25:00|905|904.3|902.5|902|905.1|904.7|899.5|899.1|100432
1652254200000|2022-05-11 07:30:00|902.7|902.1|903|902.5|903.3|902.9|899|898.5|112812
1652254500000|2022-05-11 07:35:00|902.9|902.4|905.5|905|906|905.6|902.4|902|148731
1652254800000|2022-05-11 07:40:00|905.4|904.8|908|907.7|908.4|908.3|905|904.6|103653
1652255100000|2022-05-11 07:45:00|908.1|907.6|905.6|905.1|908.8|908.5|900.5|900|263561
1652255400000|2022-05-11 07:50:00|905.5|905.2|909.5|909.1|909.5|909.3|905.5|905.2|112315
1652255700000|2022-05-11 07:55:00|909.4|909.2|912.3|911.9|912.8|912.3|906.4|906|124434
1652256000000|2022-05-11 08:00:00|912.2|911.8|910.7|910.3|912.2|911.8|908.9|908.6|34440
1652256300000|2022-05-11 08:05:00|910.8|910.4|911.6|911.4|912.9|912.5|908.8|908.5|114654
1652256600000|2022-05-11 08:10:00|911.7|911.5|913.4|913.2|915.2|914.8|911.7|911.5|71282
1652256900000|2022-05-11 08:15:00|913.5|913.3|913.2|912.8|915.2|914.8|912.9|912.4|47748
1652257200000|2022-05-11 08:20:00|913.3|912.9|914.5|914.1|914.6|914.3|912.6|912.2|49308
1652257500000|2022-05-11 08:25:00|914.4|914|915.4|915.2|916.1|915.7|913.7|913.3|67890
1652257800000|2022-05-11 08:30:00|915.5|915.3|917.7|917.4|917.9|917.7|914.5|914.2|49945
1652258100000|2022-05-11 08:35:00|917.6|917.5|919.3|919|919.7|919.4|917.4|917.2|81619
1652258400000|2022-05-11 08:40:00|919.4|919.1|920.1|919.9|921.8|921.5|919.2|918.9|146606
1652258700000|2022-05-11 08:45:00|920.2|919.8|920.7|920.4|921.3|921|919.2|919|69940
1652259000000|2022-05-11 08:50:00|920.6|920.3|921.7|921.3|922.5|922.1|920.5|920.3|33724
1652259300000|2022-05-11 08:55:00|921.8|921.4|921.5|921.1|922.3|922|920.3|920.1|31271
1652259600000|2022-05-11 09:00:00|921.4|921|926.3|926|926.4|926.1|921|920.6|213223
1652259900000|2022-05-11 09:05:00|926.2|925.8|924.7|924.3|926.2|925.9|923.1|922.8|76346
1652260200000|2022-05-11 09:10:00|924.6|924.2|922.7|922.3|924.8|924.5|922.7|922.3|33564
1652260500000|2022-05-11 09:15:00|922.8|922.4|923.1|922.7|923.7|923.3|921.7|921.3|26470
1652260800000|2022-05-11 09:20:00|923.2|922.8|922.3|922|924.1|923.7|922.2|921.9|43508
1652261100000|2022-05-11 09:25:00|922.4|922.1|923.9|923.5|924|923.7|922.2|921.9|25605
1652261400000|2022-05-11 09:30:00|923.8|923.4|924.6|924.3|925|924.6|923.2|922.8|46485
1652261700000|2022-05-11 09:35:00|924.7|924.4|924.6|924.4|925.7|925.4|923.7|923.6|48251
1652262000000|2022-05-11 09:40:00|924.7|924.5|925.6|925.2|926.2|925.8|924.5|924.2|22356
1652262300000|2022-05-11 09:45:00|925.5|925.3|923.9|923.5|925.7|925.4|922.7|922.5|158928
1652262600000|2022-05-11 09:50:00|923.8|923.6|924.9|924.6|925.9|925.8|923.5|923.1|111676
1652262900000|2022-05-11 09:55:00|924.8|924.5|924.5|924.1|925.9|925.6|924.3|923.9|32684
1652263200000|2022-05-11 10:00:00|924.6|924.2|922.5|922.2|924.7|924.3|922.4|922.1|10862
1652263500000|2022-05-11 10:05:00|922.6|922.3|921.8|921.5|922.9|922.6|920.6|920.2|46829
1652263800000|2022-05-11 10:10:00|921.9|921.6|921.3|920.9|922.6|922.3|920.4|920|25978
1652264100000|2022-05-11 10:15:00|921.2|920.8|921.8|921.4|922.1|921.9|920.7|920.4|42537
1652264400000|2022-05-11 10:20:00|921.7|921.5|920.7|920.4|923.2|923|920.5|920.4|108900
1652264700000|2022-05-11 10:25:00|920.8|920.5|919.8|919.4|921.8|921.5|919.7|919.4|32930
1652265000000|2022-05-11 10:30:00|919.9|919.5|920.7|920.4|922.3|922|919.9|919.5|130494
1652265300000|2022-05-11 10:35:00|920.6|920.3|920.6|920.3|921.2|921|920.1|919.8|65047
1652265600000|2022-05-11 10:40:00|920.7|920.4|921.2|920.9|921.7|921.4|920.3|919.9|21442
1652265900000|2022-05-11 10:45:00|921.1|920.8|919.9|919.6|921.5|921.3|919|918.9|57839
1652266200000|2022-05-11 10:50:00|920|919.7|919.2|918.9|920.2|919.9|918.7|918.4|18842
1652266500000|2022-05-11 10:55:00|919.1|918.8|922|921.8|922|921.9|918.9|918.7|19339
1652266800000|2022-05-11 11:00:00|921.8|921.5|920.2|919.9|922|921.6|918.8|918.6|33445
1652267100000|2022-05-11 11:05:00|920.3|919.8|919.7|919.4|920.3|919.8|919|918.6|20658
1652267400000|2022-05-11 11:10:00|919.6|919.3|920.4|920.1|920.8|920.6|919|918.7|30628
1652267700000|2022-05-11 11:15:00|920.5|920.2|917.2|917|920.5|920.2|916.2|916|165519
1652268000000|2022-05-11 11:20:00|917.4|917.1|918|917.7|918.8|918.5|916.6|916.2|69835
1652268300000|2022-05-11 11:25:00|917.9|917.6|918.4|918.2|918.6|918.4|917.3|917|53586
1652268600000|2022-05-11 11:30:00|918.5|918.3|918.1|917.8|918.7|918.5|917.1|916.8|43867
1652268900000|2022-05-11 11:35:00|918.2|917.9|919.5|919.1|920.5|920.2|918|917.7|69465
1652269200000|2022-05-11 11:40:00|919.4|919.2|918.8|918.5|919.9|919.6|918.4|918.1|57731
1652269500000|2022-05-11 11:45:00|918.9|918.6|918.5|918.2|919.2|918.9|918.2|917.9|31990
1652269800000|2022-05-11 11:50:00|918.6|918.3|918.5|918.3|919.5|919.2|917.9|917.7|38764
1652270100000|2022-05-11 11:55:00|918.6|918.4|918.2|918|918.7|918.4|917.6|917.3|39098
1652270400000|2022-05-11 12:00:00|918.4|918.1|918.4|918.1|920.1|919.8|918.1|917.9|28461
1652270700000|2022-05-11 12:05:00|918.3|918|917|916.8|918.7|918.4|916.7|916.4|27844
1652271000000|2022-05-11 12:10:00|916.9|916.7|918|917.8|918.2|917.9|916.9|916.7|26404
1652271300000|2022-05-11 12:15:00|918.1|917.7|918.3|918|919.1|918.8|917.6|917.4|138555
1652271600000|2022-05-11 12:20:00|918.2|918.1|918.8|918.6|919.7|919.5|917.4|917.2|83247
1652271900000|2022-05-11 12:25:00|918.7|918.5|918.7|918|921.4|921.1|917.9|917.4|67448
1652272200000|2022-05-11 12:30:00|918.6|917.9|918|917.6|918.6|918|912.2|911.5|347130
1652272500000|2022-05-11 12:35:00|917.9|917.7|910.2|909.8|918.1|917.7|910|909.6|234682
1652272800000|2022-05-11 12:40:00|910.1|909.7|912.3|912|913.5|913.3|909.9|909.5|107769
1652273100000|2022-05-11 12:45:00|912.4|912.1|910.8|910.5|913|912.7|909.4|908.9|165453
1652273400000|2022-05-11 12:50:00|910.9|910.6|907.6|907.3|911.1|910.9|907.5|907.2|136414
1652273700000|2022-05-11 12:55:00|907.7|907.4|910.1|909.8|910.7|910.5|907|906.6|188562
1652274000000|2022-05-11 13:00:00|910.2|909.7|912|911.6|912.1|911.7|909.1|908.7|78224
1652274300000|2022-05-11 13:05:00|911.9|911.5|913|912.7|914.3|913.9|910.8|910.5|159258
1652274600000|2022-05-11 13:10:00|913.1|912.6|912.9|912.6|913.5|913.1|912|911.8|23801
1652274900000|2022-05-11 13:15:00|912.8|912.5|916|915.8|916.3|916|911.7|911.3|47010
1652275200000|2022-05-11 13:20:00|916.1|915.9|918.2|917.7|918.8|918.6|915.8|915.5|82473
1652275500000|2022-05-11 13:25:00|918.3|917.8|919.5|919.2|920|919.7|917.6|917.4|85568
1652275800000|2022-05-11 13:30:00|919.6|919.3|921.1|920.6|921.1|920.7|918.3|917.9|244796
1652276100000|2022-05-11 13:35:00|921|920.5|919.2|919|921|920.5|916.6|916.2|322759
1652276400000|2022-05-11 13:40:00|919.1|918.8|926|925.7|926.2|926.1|918.4|918|381789
1652276700000|2022-05-11 13:45:00|925.9|925.8|930.3|930|931.7|931.3|925|924.8|205747
1652277000000|2022-05-11 13:50:00|930.5|930.1|931.5|931.2|931.8|931.4|929|928.6|118971
1652277300000|2022-05-11 13:55:00|931.4|931.1|930.8|930.4|931.7|931.3|927.6|927.3|213125
1652277600000|2022-05-11 14:00:00|930.7|930.3|930.7|930.3|931.3|931|928.3|928|190177
1652277900000|2022-05-11 14:05:00|930.8|930.4|927.5|927.2|930.8|930.5|927.1|926.9|251326
1652278200000|2022-05-11 14:10:00|927.4|927.1|929.7|929.4|931|930.6|926.4|926.1|131004
1652278500000|2022-05-11 14:15:00|929.6|929.5|932.6|932.2|933.5|933.1|929.3|928.9|201226
1652278800000|2022-05-11 14:20:00|932.5|932.3|937.8|937.4|937.8|937.5|931.6|931.2|177832
1652279100000|2022-05-11 14:25:00|938|937.5|938|937.6|940.8|940.4|936.8|936.4|229938
1652279400000|2022-05-11 14:30:00|937.9|937.4|935.8|935.4|938.2|937.9|935|934.6|81037
1652279700000|2022-05-11 14:35:00|935.7|935.5|936.8|936.4|938|937.7|934.4|934.1|158819
1652280000000|2022-05-11 14:40:00|936.7|936.5|936.7|936.5|938.3|938.1|935.2|934.8|53004
1652280300000|2022-05-11 14:45:00|936.8|936.4|934.1|933.8|937.8|937.5|933.2|933|49388
1652280600000|2022-05-11 14:50:00|934|933.7|932.1|931.8|934.4|934.1|930.6|930.3|139845
1652280900000|2022-05-11 14:55:00|932|931.7|932.8|932.5|933.1|932.8|930.1|929.7|93173
1652281200000|2022-05-11 15:00:00|932.7|932.4|933.8|933.6|934.3|934|931.9|931.7|111095
1652281500000|2022-05-11 15:05:00|933.9|933.5|932.3|932|934.8|934.6|930.7|930.3|126572
1652281800000|2022-05-11 15:10:00|932.4|932.1|933.5|933.3|934.4|934.2|931.8|931.4|142222
1652282100000|2022-05-11 15:15:00|933.6|933.4|931.1|930.8|934.5|934.2|930.5|930.2|149094
1652282400000|2022-05-11 15:20:00|931.2|930.9|932.8|932.5|933.8|933.6|931.1|930.7|130173
1652282700000|2022-05-11 15:25:00|932.7|932.4|932.6|932.1|933.3|933|930.7|930.2|241029
1652338800000|2022-05-12 07:00:00|909|908|910.1|909.2|912.7|912|905.7|905.1|381821
1652339100000|2022-05-12 07:05:00|910|909.1|909.5|908.9|910.7|910|904.1|903.6|186276
1652339400000|2022-05-12 07:10:00|909.4|908.5|908|907.5|910.3|909.8|905.3|905|162588
1652339700000|2022-05-12 07:15:00|908.2|907.6|910.1|909.6|913.3|912.8|907.8|907.4|76090
1652340000000|2022-05-12 07:20:00|910|909.7|906.4|905.9|910|909.8|904|903.3|125370
1652340300000|2022-05-12 07:25:00|906.3|905.8|910.7|910.3|911.6|911.4|906.3|905.8|76403
1652340600000|2022-05-12 07:30:00|910.8|910.2|907.3|906.9|911.2|910.9|904.4|904|82437
1652340900000|2022-05-12 07:35:00|907.2|906.8|904.3|904|908.3|907.9|903.5|903.1|233926
1652341200000|2022-05-12 07:40:00|904.2|903.9|907|906.6|907.4|907|902.8|902.4|159361
1652341500000|2022-05-12 07:45:00|906.9|906.5|913.4|913.1|914.3|913.9|905.8|905.5|193315
1652341800000|2022-05-12 07:50:00|913.5|913.2|911.9|911.5|914.9|914.6|909.2|909|209266
1652342100000|2022-05-12 07:55:00|911.8|911.4|913.2|912.8|913.3|913|909.9|909.5|120025
1652342400000|2022-05-12 08:00:00|913.3|912.9|910.8|910.4|914.1|913.8|910.1|909.8|139856
1652342700000|2022-05-12 08:05:00|910.7|910.3|911.3|910.9|911.5|911.2|907.5|907.2|65149
1652343000000|2022-05-12 08:10:00|911.4|911|911.2|910.9|912.1|911.7|909.5|909.1|63275
1652343300000|2022-05-12 08:15:00|911.3|910.8|910.6|910.3|913.5|913.2|910.4|910|52077
1652343600000|2022-05-12 08:20:00|910.5|910.2|910.8|910.4|911.5|911.1|908.8|908.4|62768
1652343900000|2022-05-12 08:25:00|910.7|910.3|909.9|909.5|911.1|910.7|908.5|908.2|24761
1652344200000|2022-05-12 08:30:00|909.8|909.4|909.5|909.2|912.7|912.4|908.2|907.8|124758
1652344500000|2022-05-12 08:35:00|909.4|909.1|906.1|905.9|909.5|909.1|905.6|905.3|66742
1652344800000|2022-05-12 08:40:00|906|905.7|908.6|908.3|908.6|908.3|905.3|905|70468
1652345100000|2022-05-12 08:45:00|909|908.4|906.6|906.3|909.3|908.9|904.7|904.3|150476
1652345400000|2022-05-12 08:50:00|906.7|906.4|907.4|907.1|908.2|908|905.6|905.3|108126
1652345700000|2022-05-12 08:55:00|907.5|907.2|907.7|907.4|909.3|909|906.5|906.1|82961
1652346000000|2022-05-12 09:00:00|907.8|907.5|904.5|904.2|908.5|908.2|904.3|904|89158
1652346300000|2022-05-12 09:05:00|904.4|904.1|905.7|905.4|907|906.6|904|903.7|50779
1652346600000|2022-05-12 09:10:00|905.6|905.3|903|902.6|905.6|905.3|901.6|901.4|162600
1652346900000|2022-05-12 09:15:00|903.1|902.7|906.4|906|906.9|906.6|903|902.7|50060
1652347200000|2022-05-12 09:20:00|906.3|905.9|904.3|904|906.6|906.2|904.2|904|50737
1652347500000|2022-05-12 09:25:00|904.4|903.9|903.3|903.1|904.4|904.1|902.2|901.8|144244
1652347800000|2022-05-12 09:30:00|903.4|903|901.6|901.2|904.7|904.4|900.7|900.3|100411
1652348100000|2022-05-12 09:35:00|901.5|901.3|902|901.7|903.7|903.3|901.1|900.7|73855
1652348400000|2022-05-12 09:40:00|902.1|901.8|902|901.7|902.7|902.4|900.1|900|88935
1652348700000|2022-05-12 09:45:00|901.9|901.8|902.2|902|902.6|902.2|900.7|900.4|41515
1652349000000|2022-05-12 09:50:00|902.1|901.8|902.8|902.4|902.9|902.5|900.9|900.6|34151
1652349300000|2022-05-12 09:55:00|902.9|902.5|902.5|902.2|903.2|902.8|901.4|901.2|29722
1652349600000|2022-05-12 10:00:00|902.6|902.3|901.9|901.5|903.1|902.8|901.7|901.5|79494
1652349900000|2022-05-12 10:05:00|901.8|901.6|904.1|903.8|904.5|904.2|901.5|901.2|54712
1652350200000|2022-05-12 10:10:00|904.2|903.7|901.7|901.4|905|904.7|901.7|901.4|49140
1652350500000|2022-05-12 10:15:00|901.6|901.5|903.9|903.6|904|903.7|901.1|901|72806
1652350800000|2022-05-12 10:20:00|903.8|903.5|902.5|902.2|904.1|903.8|902.2|902|25229
1652351100000|2022-05-12 10:25:00|902.4|902.3|903.6|903.3|903.9|903.6|901.5|901.3|77886
1652351400000|2022-05-12 10:30:00|903.5|903.2|901|900.7|904|903.6|900.8|900.5|132697
1652351700000|2022-05-12 10:35:00|900.9|900.8|900.4|900.1|902.4|902.1|900.1|900|44094
1652352000000|2022-05-12 10:40:00|900.5|900.2|902.5|902.2|903.9|903.6|899.8|899.5|130258
1652352300000|2022-05-12 10:45:00|902.6|902.3|900.8|900.4|902.7|902.4|899.7|899.5|41876
1652352600000|2022-05-12 10:50:00|900.9|900.5|902.5|902.2|902.6|902.4|900.7|900.3|52792
1652352900000|2022-05-12 10:55:00|902.6|902.3|904.5|904.1|904.7|904.4|901.7|901.5|57970
1652353200000|2022-05-12 11:00:00|904.4|904|905.3|905|906.4|906.1|904.3|904|41187
1652353500000|2022-05-12 11:05:00|905.2|904.9|904.3|904|906.1|905.7|904.1|904|20607
1652353800000|2022-05-12 11:10:00|904.2|904.1|907.8|907.3|908.2|907.9|904.2|904|123074
1652354100000|2022-05-12 11:15:00|907.7|907.4|905.3|904.8|908|907.6|904.2|904.1|59066
1652354400000|2022-05-12 11:20:00|905.4|904.9|905.8|905.6|906.4|906|904.3|904|47163
1652354700000|2022-05-12 11:25:00|905.7|905.4|903.4|903|905.9|905.6|902.5|902.2|56784
1652355000000|2022-05-12 11:30:00|903.5|903.1|901.5|901.2|903.7|903.3|901.3|901|55303
1652355300000|2022-05-12 11:35:00|901.4|901.3|900.2|899.9|902.3|902|899.7|899.5|96990
1652355600000|2022-05-12 11:40:00|900.3|900|900.4|900|900.9|900.7|899.1|899|139715
1652355900000|2022-05-12 11:45:00|900.3|899.9|899|898.8|900.4|900.1|898.9|898.8|55877
1652356200000|2022-05-12 11:50:00|899.1|898.9|896.8|896.5|899.6|899.3|896.5|896.2|99780
1652356500000|2022-05-12 11:55:00|896.7|896.6|896.7|896.3|897.4|897.1|895.5|895.2|49236
1652356800000|2022-05-12 12:00:00|896.6|896.2|897|896.7|897.4|897.1|895.9|895.6|63315
1652357100000|2022-05-12 12:05:00|896.9|896.6|895.7|895.4|897.4|897.1|895.1|895|105103
1652357400000|2022-05-12 12:10:00|895.6|895.3|896.6|896.4|897.1|896.8|895.6|895.3|16216
1652357700000|2022-05-12 12:15:00|896.7|896.3|896.9|896.6|897.8|897.5|896.5|896.3|45420
1652358000000|2022-05-12 12:20:00|897|896.7|891.5|891.2|897.8|897.6|891.2|891|385282
1652358300000|2022-05-12 12:25:00|891.4|891.1|892.5|892|892.9|892.8|891|890.6|87456
1652358600000|2022-05-12 12:30:00|892.4|891.8|891.4|891|895.1|894.7|891.4|891|86128
1652358900000|2022-05-12 12:35:00|891.5|891.1|893.3|893|893.4|893.2|891.1|890.7|54195
1652359200000|2022-05-12 12:40:00|893.4|893.1|892|891.8|895|894.8|891.7|891.3|68814
1652359500000|2022-05-12 12:45:00|892.1|892|891.8|891.5|893.5|893.2|891.6|891.3|89093
1652359800000|2022-05-12 12:50:00|891.9|891.6|891.5|891.2|892.6|892.3|890.9|890.5|60047
1652360100000|2022-05-12 12:55:00|891.4|891.1|888.8|888.5|891.7|891.4|887.6|887.3|368497
1652360400000|2022-05-12 13:00:00|888.7|888.4|889|888.5|890.5|890.2|886.8|886.5|217233
1652360700000|2022-05-12 13:05:00|888.9|888.4|892|891.6|892.1|891.7|888.2|887.9|62713
1652361000000|2022-05-12 13:10:00|891.9|891.5|891.9|891.5|892.1|891.8|890.4|890.1|33144
1652361300000|2022-05-12 13:15:00|891.8|891.4|892.4|892.1|894.3|894|891.3|890.9|57437
1652361600000|2022-05-12 13:20:00|892.5|892.2|893.2|892.9|893.9|893.7|891.8|891.5|286574
1652361900000|2022-05-12 13:25:00|893.1|892.8|889.9|889.8|893.1|892.8|889.9|889.6|146374
1652362200000|2022-05-12 13:30:00|890|889.9|883.3|882.9|891.7|891.4|882.9|882.6|237606
1652362500000|2022-05-12 13:35:00|883.4|883|882.4|882|885|884.6|881.5|881.2|126001
1652362800000|2022-05-12 13:40:00|882.5|882.1|887.8|887.5|888.7|888.4|882.1|881.7|212105
1652363100000|2022-05-12 13:45:00|887.9|887.3|889.7|889.2|892.6|892.2|886.5|886.1|150155
1652363400000|2022-05-12 13:50:00|889.8|889.3|889.9|889.6|890.9|890.5|888.4|888.3|231974
1652363700000|2022-05-12 13:55:00|889.8|889.5|890|889.8|891.3|891|887.1|886.6|122826
1652364000000|2022-05-12 14:00:00|889.9|889.7|891.4|891.1|891.7|891.5|887.8|887.5|100657
1652364300000|2022-05-12 14:05:00|891.3|891|895.9|895.7|897.1|896.6|891.1|891|192410
1652364600000|2022-05-12 14:10:00|895.8|895.8|897.1|896.8|899.6|899.2|895|894.6|302910
1652364900000|2022-05-12 14:15:00|897|896.7|899.5|899.1|900|899.9|895.4|895.2|172868
1652365200000|2022-05-12 14:20:00|899.4|899.2|903.4|903.1|904.2|903.9|898.3|898|374899
1652365500000|2022-05-12 14:25:00|903.3|903|902.2|901.8|907|906.8|901.7|901.5|226189
1652365800000|2022-05-12 14:30:00|902.1|901.7|903.1|902.8|904.7|904.4|901.6|901.4|182649
1652366100000|2022-05-12 14:35:00|903|902.7|905.3|905.1|905.9|905.6|902|901.8|155309
1652366400000|2022-05-12 14:40:00|905.5|905.2|904.9|904.6|905.6|905.3|903|902.8|160210
1652366700000|2022-05-12 14:45:00|904.8|904.7|905.1|904.8|905.6|905.4|903|902.7|162111
1652367000000|2022-05-12 14:50:00|905|904.9|908|907.7|908|907.8|904.7|904.5|118872
1652367300000|2022-05-12 14:55:00|908.1|907.8|909.3|909.1|910.7|910.6|907.3|907.1|390928
1652367600000|2022-05-12 15:00:00|909.4|909.2|910.7|910.4|911|910.7|908.4|908.1|149279
1652367900000|2022-05-12 15:05:00|910.6|910.3|915.5|915.3|915.8|915.4|909.8|909.6|159825
1652368200000|2022-05-12 15:10:00|915.6|915.4|912.4|912.2|915.8|915.4|912.1|911.7|132139
1652368500000|2022-05-12 15:15:00|912.3|912.1|912.1|911.9|913.7|913.4|911.8|911.5|159580
1652368800000|2022-05-12 15:20:00|912|912|912|911.7|914.4|914.1|911.2|911|160533
1652369100000|2022-05-12 15:25:00|911.9|911.6|912.8|912|914.2|914|911.6|911.1|187457
1652425200000|2022-05-13 07:00:00|926|923|927.4|926.6|928|927.6|924|923|240722
1652425500000|2022-05-13 07:05:00|927.5|926.5|926.8|926.3|928|927.6|924.6|924|137095
1652425800000|2022-05-13 07:10:00|926.7|926.2|923.3|922.8|928|927.8|922.5|921.9|140486
1652426100000|2022-05-13 07:15:00|923.2|922.9|921.7|921.2|923.7|923.2|920.4|920|84969
1652426400000|2022-05-13 07:20:00|921.8|921.3|927.8|927.4|928|927.7|921.1|920.5|134709
1652426700000|2022-05-13 07:25:00|927.7|927.5|927.6|927.3|928.6|928.1|926.1|925.6|138138
1652427000000|2022-05-13 07:30:00|927.5|927.1|930.4|930|932.5|932.1|927.3|926.9|129606
1652427300000|2022-05-13 07:35:00|930.3|930.1|931.1|930.7|931.4|931.1|928.9|928.5|64385
1652427600000|2022-05-13 07:40:00|931|930.6|932.5|932.1|932.8|932.4|929.6|929.4|49843
1652427900000|2022-05-13 07:45:00|932.4|932|932|931.6|933.9|933.6|931.7|931.3|103050
1652428200000|2022-05-13 07:50:00|932.1|931.7|931.3|930.9|932.3|931.9|929.9|929.6|46625
1652428500000|2022-05-13 07:55:00|931.4|931|931.7|931.3|932|931.8|930.2|930|50380
1652428800000|2022-05-13 08:00:00|931.8|931.4|933.6|933.2|934.3|933.9|931.4|931.2|44403
1652429100000|2022-05-13 08:05:00|933.7|933.3|933.5|933.2|934.4|934.1|932.9|932.6|85192
1652429400000|2022-05-13 08:10:00|933.4|933.1|933.4|933.2|933.7|933.3|931.7|931.3|51190
1652429700000|2022-05-13 08:15:00|933.5|933.3|933.2|932.8|934.8|934.5|932.5|932.1|35611
1652430000000|2022-05-13 08:20:00|933.3|932.9|933.8|933.6|934.5|934.1|932.8|932.6|51983
1652430300000|2022-05-13 08:25:00|933.9|933.7|933.3|933.1|934.2|934|932.4|932.1|88070
1652430600000|2022-05-13 08:30:00|933.4|933|929.7|929.3|933.7|933.4|929.4|929|83534
1652430900000|2022-05-13 08:35:00|929.6|929.4|929.3|928.9|929.9|929.6|927.8|927.4|98291
1652431200000|2022-05-13 08:40:00|929.2|929|929.5|929.2|930.5|930.1|928.1|927.8|84341
1652431500000|2022-05-13 08:45:00|929.4|929.1|928.9|928.5|930.7|930.4|928.5|928.3|47383
1652431800000|2022-05-13 08:50:00|928.8|928.4|929.6|929.2|929.6|929.3|927.3|927|63958
1652432100000|2022-05-13 08:55:00|929.7|929.3|931.1|930.9|931.2|930.9|929.3|929|26145
1652432400000|2022-05-13 09:00:00|931.3|931|930.7|930.5|932.4|932.1|930.7|930.4|42171
1652432700000|2022-05-13 09:05:00|930.9|930.6|930.7|930.4|931.6|931.3|929.8|929.4|20658
1652433000000|2022-05-13 09:10:00|930.6|930.3|930|929.8|930.6|930.3|929.8|929.5|15938
1652433300000|2022-05-13 09:15:00|930.1|929.9|930.4|930.1|930.8|930.6|929.1|928.7|37508
1652433600000|2022-05-13 09:20:00|930.5|930.2|929.4|929.2|930.8|930.5|929.4|929.1|43556
1652433900000|2022-05-13 09:25:00|929.3|929.1|929.1|928.7|929.7|929.6|928.2|928|41746
1652434200000|2022-05-13 09:30:00|929|928.8|927|926.7|929.8|929.5|925.9|925.6|37142
1652434500000|2022-05-13 09:35:00|927.1|926.8|928.3|928|928.6|928.3|926.9|926.5|5928
1652434800000|2022-05-13 09:40:00|928.2|927.9|929.6|929.3|929.6|929.3|927.8|927.6|16000
1652435100000|2022-05-13 09:45:00|929.5|929.2|927.9|927.6|929.6|929.2|927.4|927.1|27954
1652435400000|2022-05-13 09:50:00|928|927.7|927.2|927|928.2|927.9|926.7|926.4|11715
1652435700000|2022-05-13 09:55:00|927.1|926.9|929.4|929.1|929.4|929.2|926.7|926.4|36555
1652436000000|2022-05-13 10:00:00|929.3|929.2|930.4|930.2|930.4|930.2|929.2|928.9|163616
1652436300000|2022-05-13 10:05:00|930.5|930.3|930|929.7|930.6|930.3|929.1|928.8|45124
1652436600000|2022-05-13 10:10:00|930.1|929.8|929.7|929.5|930.7|930.4|929.6|929.3|21223
1652436900000|2022-05-13 10:15:00|929.6|929.4|929.6|929.3|930.6|930.3|929.3|929|38819
1652437200000|2022-05-13 10:20:00|929.7|929.4|929.7|929.5|929.9|929.7|928.6|928.2|12678
1652437500000|2022-05-13 10:25:00|929.6|929.4|929.4|929.1|930|929.9|929.1|928.8|26709
1652437800000|2022-05-13 10:30:00|929.3|929.2|929.7|929.5|929.9|929.6|928.9|928.6|16464
1652438100000|2022-05-13 10:35:00|929.8|929.4|930|929.8|930.3|930.1|929.3|929|58029
1652438400000|2022-05-13 10:40:00|930.1|929.9|929.8|929.5|930.5|930.2|929.2|928.9|26621
1652438700000|2022-05-13 10:45:00|929.9|929.6|930|929.8|930.3|930|929.1|928.8|17400
1652439000000|2022-05-13 10:50:00|929.9|929.7|929.9|929.8|930.7|930.3|929.4|929.1|16850
1652439300000|2022-05-13 10:55:00|930|929.7|929.9|929.8|930.3|930|929.3|929|37354
1652439600000|2022-05-13 11:00:00|929.8|929.7|930.1|929.8|930.4|930.3|928.8|928.2|197475
1652439900000|2022-05-13 11:05:00|930.2|929.9|929|928.8|930.2|929.9|928.5|928.2|20469
1652440200000|2022-05-13 11:10:00|928.9|928.7|929.3|929|929.5|929.2|928.4|928.2|11937
1652440500000|2022-05-13 11:15:00|929.2|928.9|929.9|929.7|930.1|929.8|928.8|928.7|19679
1652440800000|2022-05-13 11:20:00|930|929.8|929.5|929.2|930.7|930.3|929.4|929.2|36477
1652441100000|2022-05-13 11:25:00|929.4|929.1|928.8|928.6|929.9|929.6|928.5|928.2|36997
1652441400000|2022-05-13 11:30:00|928.9|928.7|928.7|928.4|929.4|929.1|927.9|927.7|43269
1652441700000|2022-05-13 11:35:00|928.6|928.3|929.3|929|930.1|929.7|928.3|928|16548
1652442000000|2022-05-13 11:40:00|929.2|928.9|928.9|928.7|929.9|929.6|928.6|928.4|18223
1652442300000|2022-05-13 11:45:00|929|928.8|928.3|928|930.2|929.9|928|927.7|49717
1652442600000|2022-05-13 11:50:00|928.2|927.9|928.2|927.8|929.1|928.8|928|927.8|31049
1652442900000|2022-05-13 11:55:00|928.3|927.9|929.4|929.2|930.6|930.3|928|927.7|77524
1652443200000|2022-05-13 12:00:00|929.5|929.3|928.6|928.3|929.7|929.4|927.7|927.4|53422
1652443500000|2022-05-13 12:05:00|928.5|928.2|930.2|930|930.6|930.3|928.5|928.2|34312
1652443800000|2022-05-13 12:10:00|930.1|929.9|929.8|929.4|930.1|929.9|929|928.7|29285
1652444100000|2022-05-13 12:15:00|929.7|929.5|930.2|929.9|930.7|930.4|929.6|929.3|23281
1652444400000|2022-05-13 12:20:00|930.1|929.8|929|928.9|930.6|930.3|928.7|928.5|6774
1652444700000|2022-05-13 12:25:00|928.9|928.8|929.5|929.3|929.7|929.4|928.3|928|14685
1652445000000|2022-05-13 12:30:00|929.4|929.2|929.1|928.9|930.1|929.7|928.3|928|34565
1652445300000|2022-05-13 12:35:00|929.2|928.8|928.7|928.5|929.9|929.5|928.7|928.3|26260
1652445600000|2022-05-13 12:40:00|928.8|928.6|928.8|928.6|929.3|929|928.2|928|26554
1652445900000|2022-05-13 12:45:00|928.9|928.7|929.8|929.6|929.9|929.6|928.9|928.7|36389
1652446200000|2022-05-13 12:50:00|929.7|929.5|929.6|929.4|930.3|930.2|929|928.8|91603
1652446500000|2022-05-13 12:55:00|929.5|929.3|929.7|929.5|930.5|930.2|929.5|929.3|51190
1652446800000|2022-05-13 13:00:00|929.8|929.6|929.4|929.2|929.8|929.6|928.5|928.2|46303
1652447100000|2022-05-13 13:05:00|929.3|929.1|930.1|929.8|930.3|930|929.2|929|24117
1652447400000|2022-05-13 13:10:00|930.2|929.9|929.8|929.6|930.9|930.6|929.4|929.1|27808
1652447700000|2022-05-13 13:15:00|929.9|929.7|931|930.8|932.3|931.9|929.7|929.4|46283
1652448000000|2022-05-13 13:20:00|930.9|930.7|930.4|930.2|931.2|931|930.2|929.9|22729
1652448300000|2022-05-13 13:25:00|930.5|930.3|930.3|930.1|931.4|931.2|930.3|930|26833
1652448600000|2022-05-13 13:30:00|930.4|930.2|931.9|931.6|933.1|932.9|929.9|929.6|173261
1652448900000|2022-05-13 13:35:00|931.8|931.4|933.2|932.9|933.7|933.5|929.5|929.1|125697
1652449200000|2022-05-13 13:40:00|933.1|932.8|932.1|931.9|934|933.8|931.8|931.5|61384
1652449500000|2022-05-13 13:45:00|932|931.8|930.5|930.1|933.1|932.8|929.3|929|112174
1652449800000|2022-05-13 13:50:00|930.6|930.2|932.6|932.3|933.3|933|930.2|929.9|176893
1652450100000|2022-05-13 13:55:00|932.7|932.4|932.1|931.9|933.3|933.1|932|931.7|92618
1652450400000|2022-05-13 14:00:00|932.3|932|933.2|933|933.9|933.8|931.8|931.5|85970
1652450700000|2022-05-13 14:05:00|933.3|933.1|933.8|933.5|934|933.8|931.8|931.5|47664
1652451000000|2022-05-13 14:10:00|933.9|933.6|934.7|934.5|937.4|937.1|933|932.7|433078
1652451300000|2022-05-13 14:15:00|934.8|934.6|935|934.7|936.4|936|933.2|933|118883
1652451600000|2022-05-13 14:20:00|935.1|934.8|934.8|934.5|936.2|936|934.4|934.2|153606
1652451900000|2022-05-13 14:25:00|934.7|934.4|933.2|933|935.2|934.9|932.7|932.4|70333
1652452200000|2022-05-13 14:30:00|933.3|933.1|933.8|933.6|934.7|934.5|933.3|933|59527
1652452500000|2022-05-13 14:35:00|933.7|933.7|933.4|933.2|934.8|934.7|933.1|932.9|86473
1652452800000|2022-05-13 14:40:00|933.5|933.3|931.3|931.1|934.1|933.9|931.1|931|109718
1652453100000|2022-05-13 14:45:00|931.2|931|929.6|929.4|931.2|931.1|928.4|928.1|232809
1652453400000|2022-05-13 14:50:00|929.5|929.3|929.8|929.5|930|929.7|928.9|928.7|33542
1652453700000|2022-05-13 14:55:00|929.9|929.6|929.6|929.3|930.6|930.3|928.9|928.8|40541
1652454000000|2022-05-13 15:00:00|929.5|929.4|929.3|929.1|929.9|929.7|928.7|928.5|52975
1652454300000|2022-05-13 15:05:00|929.4|929.2|930.8|930.6|931.5|931.2|929.3|929.1|148578
1652454600000|2022-05-13 15:10:00|930.9|930.7|931|930.8|931.3|931.2|930.3|930.1|76947
1652454900000|2022-05-13 15:15:00|931.1|930.9|929.6|929.3|931.7|931.4|928.9|928.8|455897
1652455200000|2022-05-13 15:20:00|929.5|929.4|930.8|930.7|931.1|931|929.5|929.3|208496
1652455500000|2022-05-13 15:25:00|930.9|930.8|934.2|933.8|934.5|934.2|930.8|930.7|357164
1652684400000|2022-05-16 07:00:00|930.8|930|932.5|931.7|933.4|932.9|928.5|928|112866
1652684700000|2022-05-16 07:05:00|932.3|931.6|933.2|932.8|934.1|933.4|929.7|929.2|216353
1652685000000|2022-05-16 07:10:00|933.1|932.7|927.2|926.7|934.7|934.3|926.4|925.8|123064
1652685300000|2022-05-16 07:15:00|927.1|926.6|925.4|925.1|928.1|927.8|925|924.8|168486
1652685600000|2022-05-16 07:20:00|925.5|925.2|925|924.8|925.6|925.4|922.6|922.2|110419
1652685900000|2022-05-16 07:25:00|925.1|924.9|928.8|928.4|929.3|928.8|924.4|924|67117
1652686200000|2022-05-16 07:30:00|928.7|928.3|933.1|932.8|933.3|932.8|928.3|928|68177
1652686500000|2022-05-16 07:35:00|933.2|932.9|934.3|934|934.9|934.6|931.5|931.2|94795
1652686800000|2022-05-16 07:40:00|934.2|934.1|933|932.7|934.9|934.6|932|931.7|79310
1652687100000|2022-05-16 07:45:00|932.9|932.8|937|936.6|937|936.6|932.3|932.1|58038
1652687400000|2022-05-16 07:50:00|936.9|936.7|933.3|932.9|936.9|936.7|932.8|932.4|38000
1652687700000|2022-05-16 07:55:00|933.2|932.8|933.2|932.9|933.9|933.6|931.6|931.3|29709
1652688000000|2022-05-16 08:00:00|933.3|932.8|934.5|934.2|936.1|935.7|933|932.7|48150
1652688300000|2022-05-16 08:05:00|934.6|934.3|933.2|932.9|934.7|934.4|932.2|932|66364
1652688600000|2022-05-16 08:10:00|933.3|933|935.1|934.8|935.9|935.6|933.3|933|47165
1652688900000|2022-05-16 08:15:00|935.2|934.9|934.3|933.9|935.5|935.3|932.1|932|236652
1652689200000|2022-05-16 08:20:00|934.4|934|935.7|935.5|936.7|936.4|933.7|933.2|48813
1652689500000|2022-05-16 08:25:00|935.5|935.4|935.3|935|936.1|935.9|934.7|934.3|27908
1652689800000|2022-05-16 08:30:00|935.4|935.1|936.3|936|937.5|937.3|933.5|933.2|93786
1652690100000|2022-05-16 08:35:00|936.4|935.9|936|935.7|937.2|936.9|935.3|935.1|92516
1652690400000|2022-05-16 08:40:00|935.9|935.6|936.3|936|937.2|937|934|933.6|15696
1652690700000|2022-05-16 08:45:00|936.4|936.1|935.9|935.7|936.8|936.6|935.4|935.1|41007
1652691000000|2022-05-16 08:50:00|936|935.8|938.8|938.7|939.1|938.8|935.7|935.5|204225
1652691300000|2022-05-16 08:55:00|938.9|938.6|941.2|941|941.2|941|938.7|938.6|117895
1652691600000|2022-05-16 09:00:00|941.3|941.1|941.6|941.3|942.5|942.1|941.1|940.7|93531
1652691900000|2022-05-16 09:05:00|941.5|941.4|941.1|940.8|943.2|942.9|940.5|940.3|51680
1652692200000|2022-05-16 09:10:00|941.2|940.7|939.7|939.5|942.2|942|939.7|939.4|28997
1652692500000|2022-05-16 09:15:00|939.6|939.6|939.9|939.7|941.1|940.8|938.4|938.2|55294
1652692800000|2022-05-16 09:20:00|940.1|939.8|938.1|937.8|940.2|939.9|938.1|937.7|31241
1652693100000|2022-05-16 09:25:00|938.2|937.9|939.1|938.8|939.1|938.8|937.1|936.9|53734
1652693400000|2022-05-16 09:30:00|939|938.7|939.8|939.4|940.4|940.2|937.7|937.4|144888
1652693700000|2022-05-16 09:35:00|939.7|939.5|938.5|938.2|940.3|940.2|938.3|938|66752
1652694000000|2022-05-16 09:40:00|938.6|938.3|939|938.7|939.2|938.9|937.2|936.9|15158
1652694300000|2022-05-16 09:45:00|939.1|938.8|939.7|939.4|940.6|940.3|938.9|938.7|28297
1652694600000|2022-05-16 09:50:00|939.6|939.5|939.7|939.5|940.2|940.1|938.9|938.6|67545
1652694900000|2022-05-16 09:55:00|939.6|939.4|938.5|938.2|939.8|939.5|937.2|937.1|33684
1652695200000|2022-05-16 10:00:00|938.6|938.3|939.2|938.9|939.7|939.4|938.1|937.7|15799
1652695500000|2022-05-16 10:05:00|939.3|939|939.1|938.8|939.8|939.5|938.2|938.1|19784
1652695800000|2022-05-16 10:10:00|939|938.7|939.5|939.2|939.8|939.6|938.4|938.1|8455
1652696100000|2022-05-16 10:15:00|939.4|939.3|938.6|938.2|939.5|939.3|938.3|938|8217
1652696400000|2022-05-16 10:20:00|938.5|938.1|937.8|937.5|938.9|938.6|936.8|936.5|9345
1652696700000|2022-05-16 10:25:00|937.9|937.6|937|936.6|938.4|938.3|936.5|936.2|82397
1652697000000|2022-05-16 10:30:00|936.9|936.7|935.5|935.2|936.9|936.7|934.3|934|63663
1652697300000|2022-05-16 10:35:00|935.6|935.3|936.3|935.9|936.5|936.2|934.5|934.2|46954
1652697600000|2022-05-16 10:40:00|936.2|935.8|935.8|935.5|936.3|936.1|934.4|934.1|12035
1652697900000|2022-05-16 10:45:00|935.7|935.4|936.2|936|937.2|936.8|935.4|935.1|45473
1652698200000|2022-05-16 10:50:00|936.3|936.1|934.8|934.5|936.6|936.3|934.6|934.3|27417
1652698500000|2022-05-16 10:55:00|934.7|934.4|934.1|933.8|935.1|934.8|933.8|933.4|9410
1652698800000|2022-05-16 11:00:00|935.3|933.7|933.3|933|935.3|934.8|933.2|933|57857
1652699100000|2022-05-16 11:05:00|933.2|932.9|933|932.6|933.9|933.6|932.2|932|46329
1652699400000|2022-05-16 11:10:00|932.9|932.5|933|932.7|933.2|933|932.3|932.1|38827
1652699700000|2022-05-16 11:15:00|933.1|932.6|933.2|932.9|933.3|933|932.2|932|98170
1652700000000|2022-05-16 11:20:00|933.3|933|934.1|933.8|935.1|934.8|932.3|932|32966
1652700300000|2022-05-16 11:25:00|934|933.7|931.1|930.9|934.1|933.9|931|930.8|204064
1652700600000|2022-05-16 11:30:00|931|930.8|930.7|930.5|932.1|931.8|930.6|930.5|63288
1652700900000|2022-05-16 11:35:00|930.8|930.6|931.4|931.1|932|931.7|930.6|930.5|39451
1652701200000|2022-05-16 11:40:00|931.3|931|932.6|932.3|932.8|932.5|930.8|930.5|34947
1652701500000|2022-05-16 11:45:00|932.7|932.4|931.5|931.2|932.9|932.7|931.4|931.1|145137
1652701800000|2022-05-16 11:50:00|931.4|931.1|933.3|933|933.7|933.4|930.7|930.4|41213
1652702100000|2022-05-16 11:55:00|933.2|932.9|933.5|933.2|934|933.7|932.4|932|43055
1652702400000|2022-05-16 12:00:00|933.6|933.3|933.7|933.4|934.4|934.1|932.6|932.3|49113
1652702700000|2022-05-16 12:05:00|933.6|933.3|931.7|931.4|933.7|933.5|931.2|930.9|16977
1652703000000|2022-05-16 12:10:00|931.6|931.5|932.3|932|932.8|932.6|931.5|931.2|8449
1652703300000|2022-05-16 12:15:00|932.4|932.1|933.3|933.1|933.5|933.2|932.1|931.8|14675
1652703600000|2022-05-16 12:20:00|933.4|933|933.1|932.9|934.4|934.3|932.9|932.6|28462
1652703900000|2022-05-16 12:25:00|933|932.8|933.1|932.8|933.2|933|932.4|932.1|17760
1652704200000|2022-05-16 12:30:00|933|932.9|933|932.7|933|932.9|931.4|931.1|37262
1652704500000|2022-05-16 12:35:00|932.9|932.8|931.6|931.3|933.2|932.9|931.4|931|31884
1652704800000|2022-05-16 12:40:00|931.7|931.4|932|931.8|932.3|932|931.3|931|28587
1652705100000|2022-05-16 12:45:00|932.1|931.9|930.8|930.7|932.2|931.9|930.8|930.7|19809
1652705400000|2022-05-16 12:50:00|931|930.8|931.3|931.1|932|931.8|930.7|930.4|24394
1652705700000|2022-05-16 12:55:00|931.4|931.2|930.6|930.3|932.2|932|930.2|930|59743
1652706000000|2022-05-16 13:00:00|930.7|930.4|931.4|931.3|931.8|931.5|930.2|930|19514
1652706300000|2022-05-16 13:05:00|931.5|931.4|928.6|928.4|931.8|931.6|927.5|927.1|91411
1652706600000|2022-05-16 13:10:00|928.5|928.3|927.3|927|928.6|928.4|926.6|926.3|75918
1652706900000|2022-05-16 13:15:00|927.4|926.9|925.8|925.5|927.7|927.3|925.7|925.3|41402
1652707200000|2022-05-16 13:20:00|925.7|925.4|926.1|925.8|926.2|926.1|924.5|924.1|43377
1652707500000|2022-05-16 13:25:00|926|925.7|927|926.8|927.9|927.6|926|925.7|19538
1652707800000|2022-05-16 13:30:00|927.1|926.9|926|925.8|928.8|928.5|925.1|925|114427
1652708100000|2022-05-16 13:35:00|925.9|925.9|926.9|926.8|926.9|926.8|923.5|923.1|79386
1652708400000|2022-05-16 13:40:00|927|926.9|923.9|923.5|928.4|928.1|923.6|923.4|104942
1652708700000|2022-05-16 13:45:00|923.8|923.4|921.4|921.1|924.7|924.4|920|919.7|146978
1652709000000|2022-05-16 13:50:00|921.3|921.2|922.7|922.5|922.9|922.8|919.8|919.5|106056
1652709300000|2022-05-16 13:55:00|922.9|922.6|920.6|920.3|923.6|923.4|919.8|919.5|68007
1652709600000|2022-05-16 14:00:00|920.7|920.4|920.5|920.2|921.5|921.2|918.2|918|87819
1652709900000|2022-05-16 14:05:00|920.3|920.1|922.9|922.7|923.7|923.4|919.9|919.8|49950
1652710200000|2022-05-16 14:10:00|922.8|922.8|924.2|923.9|925.7|925.4|921.4|921.2|114763
1652710500000|2022-05-16 14:15:00|924.1|924|923.9|923.7|925.8|925.6|923.8|923.5|101488
1652710800000|2022-05-16 14:20:00|924|923.8|924.2|924|926.5|926.3|924|923.7|152056
1652711100000|2022-05-16 14:25:00|924.3|924.1|927|926.7|927.7|927.4|923.1|922.8|147021
1652711400000|2022-05-16 14:30:00|927.1|926.8|923.6|923.4|927.1|926.8|923|922.7|90646
1652711700000|2022-05-16 14:35:00|923.7|923.5|923.9|923.7|924.2|923.9|922.5|922.2|67566
1652712000000|2022-05-16 14:40:00|923.8|923.6|922.7|922.4|923.9|923.8|921.8|921.5|64395
1652712300000|2022-05-16 14:45:00|922.6|922.5|919.6|919.3|922.9|922.6|919.5|919.3|63264
1652712600000|2022-05-16 14:50:00|919.5|919.4|920|919.9|920.6|920.4|919.3|919.1|37921
1652712900000|2022-05-16 14:55:00|919.9|919.8|919.8|919.5|920.4|920.1|919.1|919|59075
1652713200000|2022-05-16 15:00:00|919.7|919.6|920.3|920.2|921|920.8|919.3|919.1|76930
1652713500000|2022-05-16 15:05:00|920.4|920.3|921.3|921.1|921.3|921.1|918.8|918.7|116652
1652713800000|2022-05-16 15:10:00|921.2|921|921.5|921.3|922.1|921.9|920.7|920.4|129908
1652714100000|2022-05-16 15:15:00|921.6|921.4|923.3|923.2|924|923.8|921.5|921.3|170735
1652714400000|2022-05-16 15:20:00|923.4|923.3|924.8|924.6|924.9|924.7|922.5|922.4|115991
1652714700000|2022-05-16 15:25:00|924.7|924.7|922.1|921.9|924.8|924.7|922.1|921.9|201139
1652770800000|2022-05-17 07:00:00|937.8|936.1|940.9|940.2|942|941.4|935.6|935|268375
1652771100000|2022-05-17 07:05:00|941|940.3|941.1|940.7|943.6|942.8|940.4|939.8|128120
1652771400000|2022-05-17 07:10:00|941.2|940.8|940|939.5|941.9|941.5|939|938.6|82137
1652771700000|2022-05-17 07:15:00|939.9|939.4|939.1|938.7|941.7|941.4|938.2|937.7|65135
1652772000000|2022-05-17 07:20:00|939.2|938.8|939.7|939.3|941|940.8|938.1|937.8|158566
1652772300000|2022-05-17 07:25:00|939.6|939.2|941.6|941.3|941.7|941.3|938.6|938.2|80121
1652772600000|2022-05-17 07:30:00|941.5|941.2|940.6|940.4|942|941.8|939.5|939.2|164875
1652772900000|2022-05-17 07:35:00|940.8|940.5|941.6|941.3|942.6|942.2|940.2|939.8|103946
1652773200000|2022-05-17 07:40:00|941.7|941.4|944|943.8|944.8|944.4|941.5|941.3|115337
1652773500000|2022-05-17 07:45:00|944.2|943.9|940.2|939.9|944.6|944.2|940.1|939.9|184020
1652773800000|2022-05-17 07:50:00|940.3|940|940.5|940.3|942.2|941.8|940.2|939.9|79601
1652774100000|2022-05-17 07:55:00|940.6|940.4|938.3|938|940.8|940.5|937.4|937.2|94826
1652774400000|2022-05-17 08:00:00|938.2|937.9|940.1|939.7|940.9|940.6|938.1|937.9|91717
1652774700000|2022-05-17 08:05:00|940|939.8|944.4|944.1|945|944.8|939.8|939.4|120160
1652775000000|2022-05-17 08:10:00|944.3|944|943.7|943.4|945.2|945|943.4|943|141328
1652775300000|2022-05-17 08:15:00|943.9|943.5|945.1|945|945.6|945.3|943.9|943.4|213820
1652775600000|2022-05-17 08:20:00|945.3|945.1|947.3|946.9|948|947.7|945.3|945|186997
1652775900000|2022-05-17 08:25:00|947.4|947|947|946.7|948.5|948.1|946.2|945.9|96133
1652776200000|2022-05-17 08:30:00|946.9|946.6|948.8|948.4|949|948.8|946.9|946.6|133381
1652776500000|2022-05-17 08:35:00|948.9|948.5|949.8|949.5|950.7|950.4|948|947.9|322191
1652776800000|2022-05-17 08:40:00|949.9|949.6|948.8|948.4|949.9|949.6|946.9|946.5|126425
1652777100000|2022-05-17 08:45:00|948.7|948.5|949.7|949.4|950|949.7|948.5|948.2|69565
1652777400000|2022-05-17 08:50:00|949.6|949.3|948.7|948.3|949.9|949.6|948.1|947.7|111875
1652777700000|2022-05-17 08:55:00|948.6|948.2|949.5|949.2|949.8|949.5|948|947.6|86511
1652778000000|2022-05-17 09:00:00|949.4|949.1|949.6|949.3|950|949.7|948.4|948|72905
1652778300000|2022-05-17 09:05:00|949.5|949.4|947.2|946.9|949.9|949.5|946.8|946.4|82785
1652778600000|2022-05-17 09:10:00|947.1|946.8|946.7|946.4|947.9|947.6|946.4|946.1|22616
1652778900000|2022-05-17 09:15:00|946.6|946.3|948.5|948.2|948.5|948.3|944.3|944|63926
1652779200000|2022-05-17 09:20:00|948.4|948.3|948.6|948.4|949.4|949.2|947.6|947.2|199197
1652779500000|2022-05-17 09:25:00|948.5|948.3|948.8|948.6|949.2|949|948.2|948|30289
1652779800000|2022-05-17 09:30:00|948.7|948.5|948.9|948.7|949.2|948.9|947.5|947.2|74194
1652780100000|2022-05-17 09:35:00|949|948.8|947.9|947.6|950|949.7|947.9|947.6|46923
1652780400000|2022-05-17 09:40:00|948|947.7|947.2|947|949.6|949.3|947.2|947|27628
1652780700000|2022-05-17 09:45:00|947.3|947.1|948.5|948.2|948.6|948.3|947.1|946.8|21166
1652781000000|2022-05-17 09:50:00|948.6|948.3|949.6|949.4|950|949.8|948.3|948|149652
1652781300000|2022-05-17 09:55:00|949.5|949.3|949.8|949.4|950.4|950.3|949.3|949.2|75747
1652781600000|2022-05-17 10:00:00|949.7|949.5|951|950.7|951|950.7|949.1|948.8|119615
1652781900000|2022-05-17 10:05:00|951.1|950.6|951.9|951.6|952|951.7|950.4|950.1|39266
1652782200000|2022-05-17 10:10:00|951.8|951.5|951.8|951.5|952|951.8|951.2|950.9|44119
1652782500000|2022-05-17 10:15:00|951.9|951.6|951.3|951|952|951.7|949.9|949.6|184305
1652782800000|2022-05-17 10:20:00|951.2|950.9|951.8|951.5|952|951.6|949.8|949.6|121851
1652783100000|2022-05-17 10:25:00|951.9|951.6|949.6|949.4|952.7|952.4|949.5|949.2|140217
1652783400000|2022-05-17 10:30:00|949.7|949.5|951.9|951.7|951.9|951.7|949.6|949.4|73886
1652783700000|2022-05-17 10:35:00|951.8|951.6|950.6|950.2|952|951.7|950.2|949.8|47749
1652784000000|2022-05-17 10:40:00|950.5|950.1|949.6|949.4|950.5|950.2|949.3|949|31288
1652784300000|2022-05-17 10:45:00|949.7|949.3|948.5|948.2|950.5|950.2|948.5|948.2|102427
1652784600000|2022-05-17 10:50:00|948.4|948.1|950.2|949.8|950.6|950.2|948.2|947.9|65709
1652784900000|2022-05-17 10:55:00|950.3|949.9|950.1|949.8|950.8|950.7|949.7|949.5|60521
1652785200000|2022-05-17 11:00:00|950|949.7|950.1|949.9|950.4|950|949.5|949.3|78513
1652785500000|2022-05-17 11:05:00|950|949.8|949.2|948.9|950.6|950.3|948.7|948.3|34866
1652785800000|2022-05-17 11:10:00|949|949|949.1|948.8|950|949.7|948.3|948.1|79528
1652786100000|2022-05-17 11:15:00|949.2|948.7|949.3|949|949.9|949.6|948.3|948|40085
1652786400000|2022-05-17 11:20:00|949.4|948.9|950.2|949.9|950.9|950.6|948.7|948.4|27779
1652786700000|2022-05-17 11:25:00|950.3|949.8|950.4|950.2|951.3|950.9|949.5|949.2|28245
1652787000000|2022-05-17 11:30:00|950.3|950.1|952.2|951.9|952.7|952.4|949.9|949.6|31756
1652787300000|2022-05-17 11:35:00|952.1|952|951.9|951.7|952.5|952.3|951.6|951.3|40853
1652787600000|2022-05-17 11:40:00|951.8|951.6|952.3|952|953|952.7|951|950.7|69751
1652787900000|2022-05-17 11:45:00|952.4|952.1|952.2|951.9|953|952.8|951.7|951.4|89860
1652788200000|2022-05-17 11:50:00|952.3|952|952.7|952.4|953.5|953.2|952.3|951.9|74952
1652788500000|2022-05-17 11:55:00|952.8|952.5|952.6|952.3|952.8|952.5|951.4|951.3|63651
1652788800000|2022-05-17 12:00:00|952.7|952.4|954.4|954.2|954.4|954.2|952.4|952.1|146280
1652789100000|2022-05-17 12:05:00|954.3|954.1|955|954.7|955.3|955.2|954|953.7|230255
1652789400000|2022-05-17 12:10:00|955.1|954.8|954.8|954.6|955.7|955.6|954.8|954.5|48379
1652789700000|2022-05-17 12:15:00|954.9|954.7|956.6|956.3|956.7|956.4|954.7|954.6|37271
1652790000000|2022-05-17 12:20:00|956.7|956.4|955.1|954.8|956.9|956.6|955.1|954.8|42324
1652790300000|2022-05-17 12:25:00|955|954.7|952.2|951.9|955|954.7|951.7|951.6|109309
1652790600000|2022-05-17 12:30:00|952.3|952|952.7|952.4|953.9|953.6|950.8|950.2|53936
1652790900000|2022-05-17 12:35:00|952.8|952.5|953.1|952.7|953.5|953.1|951.7|951.2|65497
1652791200000|2022-05-17 12:40:00|953|952.8|953.4|953.1|953.9|953.7|951.8|951.5|68718
1652791500000|2022-05-17 12:45:00|953.5|953.2|953.6|953.2|954.2|953.9|952.9|952.6|42292
1652791800000|2022-05-17 12:50:00|953.5|953.3|951.8|951.5|954|953.6|951.2|950.9|56132
1652792100000|2022-05-17 12:55:00|951.9|951.4|953.6|953.2|953.8|953.4|951.5|951.2|94934
1652792400000|2022-05-17 13:00:00|953.7|953.3|954.4|954.2|955.4|955|953.6|953.2|74916
1652792700000|2022-05-17 13:05:00|954.3|954.1|954.7|954.3|954.7|954.3|953|952.6|61407
1652793000000|2022-05-17 13:10:00|954.8|954.4|955.5|955.1|955.6|955.1|953.7|953.4|32002
1652793300000|2022-05-17 13:15:00|955.6|955.2|955.3|955.1|956.7|956.3|954.7|954.4|58866
1652793600000|2022-05-17 13:20:00|955.4|955.2|955.9|955.7|956|955.7|954.9|954.5|50631
1652793900000|2022-05-17 13:25:00|955.8|955.8|955.5|955.1|956.2|955.9|954.9|954.6|67738
1652794200000|2022-05-17 13:30:00|955.4|955|959|958.6|959.2|958.8|954.5|954.2|179299
1652794500000|2022-05-17 13:35:00|959.1|958.7|959.9|959.5|960.2|959.9|956.6|956.3|83145
1652794800000|2022-05-17 13:40:00|959.8|959.6|962.7|962.3|963.9|963.5|959.8|959.5|148222
1652795100000|2022-05-17 13:45:00|962.9|962.4|960.3|960|963.2|962.8|960|959.6|88468
1652795400000|2022-05-17 13:50:00|960.5|959.9|955.7|955.4|960.8|960.5|955.6|955.3|98316
1652795700000|2022-05-17 13:55:00|955.6|955.3|956.4|956|956.9|956.6|955|954.6|147841
1652796000000|2022-05-17 14:00:00|956.3|955.9|955.3|955.1|957.3|956.9|954.9|954.6|121629
1652796300000|2022-05-17 14:05:00|955.4|955.2|953.4|953.1|958|957.7|953.4|953|88053
1652796600000|2022-05-17 14:10:00|953.5|953.2|956.3|955.9|956.7|956.3|952.6|952.2|248382
1652796900000|2022-05-17 14:15:00|956.4|956|958.5|958.3|958.9|958.6|956.3|956|74171
1652797200000|2022-05-17 14:20:00|958.4|958.4|957.8|957.6|959.1|958.9|957.3|957|87601
1652797500000|2022-05-17 14:25:00|957.9|957.5|955|954.6|958.3|958|954.6|954.3|66358
1652797800000|2022-05-17 14:30:00|954.9|954.7|954.3|954.1|957|956.8|954.1|953.9|96854
1652798100000|2022-05-17 14:35:00|954.4|954.2|953.9|953.7|954.9|954.5|953|952.7|98414
1652798400000|2022-05-17 14:40:00|953.8|953.6|952.1|951.9|954.5|954.2|952|951.8|92493
1652798700000|2022-05-17 14:45:00|952|951.8|952.8|952.5|953.1|952.7|950.3|950|55858
1652799000000|2022-05-17 14:50:00|952.7|952.4|954.4|954.1|954.7|954.4|951.7|951.4|54019
1652799300000|2022-05-17 14:55:00|954.3|954|954.8|954.6|955.1|954.8|953.4|953|68504
1652799600000|2022-05-17 15:00:00|954.9|954.5|955.4|955.1|956.6|956.3|954.4|954.1|99599
1652799900000|2022-05-17 15:05:00|955.3|955|955.2|955|956.1|955.8|954.7|954.4|40979
1652800200000|2022-05-17 15:10:00|955.3|955|954.8|954.4|956.1|955.8|954.6|954.2|43572
1652800500000|2022-05-17 15:15:00|954.7|954.5|954.9|954.6|955.6|955.3|953.8|953.4|18591
1652800800000|2022-05-17 15:20:00|955|954.7|955.5|955.1|955.9|955.5|954.8|954.5|33658
1652801100000|2022-05-17 15:25:00|955.4|955.2|956.2|955.8|956.6|956.2|954.1|953.8|47525
1652857200000|2022-05-18 07:00:00|965.1|963.1|960.1|959.4|965.1|964.3|958.6|957.8|292086
1652857500000|2022-05-18 07:05:00|960|959.2|958.1|957.5|961.1|960.4|956|955.3|90280
1652857800000|2022-05-18 07:10:00|958.2|957.6|954.2|953.8|958.8|958.3|953.8|953.3|243073
1652858100000|2022-05-18 07:15:00|954.1|953.7|955.5|955.2|955.7|955.5|951.5|951.3|137163
1652858400000|2022-05-18 07:20:00|955.6|955.1|953.7|953.3|955.9|955.6|952.4|952|61771
1652858700000|2022-05-18 07:25:00|953.6|953.2|950.8|950.4|953.7|953.3|950.4|950|85714
1652859000000|2022-05-18 07:30:00|950.7|950.3|950|949.5|951.1|950.7|947.8|947.6|40348
1652859300000|2022-05-18 07:35:00|950.1|949.6|952.5|952.3|954.2|953.8|949.3|949|68174
1652859600000|2022-05-18 07:40:00|952.6|952.4|949.9|949.5|954|953.7|949.3|949|77917
1652859900000|2022-05-18 07:45:00|950|949.4|951.2|950.9|952.6|952.2|949|948.7|194098
1652860200000|2022-05-18 07:50:00|951.3|951|949.3|948.9|951.4|951.2|948.3|947.9|67278
1652860500000|2022-05-18 07:55:00|949.4|949|952.5|952.1|954.8|954.5|949.2|948.9|73526
1652860800000|2022-05-18 08:00:00|952.6|952.2|955|954.5|956.7|956.2|951.3|950.8|37003
1652861100000|2022-05-18 08:05:00|954.9|954.4|954.2|953.7|955.4|954.9|953.3|953|41562
1652861400000|2022-05-18 08:10:00|954.3|953.8|953.3|952.8|954.8|954.4|952.7|952.3|32201
1652861700000|2022-05-18 08:15:00|953.2|952.7|953.2|953|954.9|954.6|952.8|952.5|34777
1652862000000|2022-05-18 08:20:00|953.4|953.1|950.4|950|953.4|953.1|949.5|949.2|56696
1652862300000|2022-05-18 08:25:00|950.3|950.1|952.8|952.4|953.1|952.8|949.5|949.2|43219
1652862600000|2022-05-18 08:30:00|952.7|952.2|951.5|951.2|953.7|953.5|951.4|951|47776
1652862900000|2022-05-18 08:35:00|951.6|951.3|951.7|951.4|952.6|952.2|950|949.6|34752
1652863200000|2022-05-18 08:40:00|951.6|951.3|952.4|952|952.5|952.1|950.7|950.4|15439
1652863500000|2022-05-18 08:45:00|952.3|952.1|947.6|947.2|952.4|952.1|947.6|947.1|266341
1652863800000|2022-05-18 08:50:00|947.5|947|947.5|947.2|948.4|947.9|946.8|946.3|204628
1652864100000|2022-05-18 08:55:00|947.6|947.3|949.2|948.8|949.2|948.9|946.5|946.1|113709
1652864400000|2022-05-18 09:00:00|949.6|948.9|949.3|949|950.3|949.9|948.4|948.2|26861
1652864700000|2022-05-18 09:05:00|949.4|949.1|950|949.8|950.4|950.1|948.8|948.5|64524
1652865000000|2022-05-18 09:10:00|949.9|949.7|949.3|949|950.1|949.9|949.3|948.9|25356
1652865300000|2022-05-18 09:15:00|949.2|949.1|949.3|949.1|950.3|949.9|948.2|948|47316
1652865600000|2022-05-18 09:20:00|949.4|949.2|950.2|949.9|951.2|950.9|949.4|949.1|27780
1652865900000|2022-05-18 09:25:00|950.3|950|950.6|950.4|951.1|950.8|949.7|949.4|34992
1652866200000|2022-05-18 09:30:00|950.5|950.3|951.1|950.8|951.5|951.1|948.8|948.5|18011
1652866500000|2022-05-18 09:35:00|951.2|950.9|950.5|950.3|951.7|951.4|950.4|950.2|18335
1652866800000|2022-05-18 09:40:00|950.6|950.4|951.5|951.2|951.7|951.5|950.1|949.8|60002
1652867100000|2022-05-18 09:45:00|951.4|951.1|952.5|952.3|953.2|952.9|951.2|950.8|28072
1652867400000|2022-05-18 09:50:00|952.6|952.4|955|954.7|955.9|955.7|952.5|952.3|31676
1652867700000|2022-05-18 09:55:00|955.1|954.8|958.8|958.5|959.1|958.7|955|954.8|60515
1652868000000|2022-05-18 10:00:00|958.9|958.6|959.2|958.8|960.5|960.1|958.6|958.4|56894
1652868300000|2022-05-18 10:05:00|959.3|958.9|960.4|960.1|961.7|961.3|959.3|958.9|46815
1652868600000|2022-05-18 10:10:00|960.3|960|961.8|961.4|962.4|962.1|960|959.6|45067
1652868900000|2022-05-18 10:15:00|961.7|961.5|962.9|962.5|963|962.7|961.4|961.1|59333
1652869200000|2022-05-18 10:20:00|963|962.6|965.5|965.1|965.6|965.2|962.6|962.3|57933
1652869500000|2022-05-18 10:25:00|965.6|965.2|966.1|965.9|966.3|966|965.3|964.9|64314
1652869800000|2022-05-18 10:30:00|966|966|962.5|962.1|966|966|962.4|962|65100
1652870100000|2022-05-18 10:35:00|962.4|962|964.6|964.3|964.8|964.4|962.3|962|57088
1652870400000|2022-05-18 10:40:00|964.5|964.2|965.5|965.2|965.8|965.6|963.9|963.6|47895
1652870700000|2022-05-18 10:45:00|965.4|965.1|967.1|966.7|967.4|967.3|965.2|965|61732
1652871000000|2022-05-18 10:50:00|967.2|966.8|966.5|966.1|967.7|967.5|966.5|966.1|65154
1652871300000|2022-05-18 10:55:00|966.4|966|967.2|967|967.8|967.6|966.4|966|33105
1652871600000|2022-05-18 11:00:00|967.7|967.2|967.5|967.2|968|967.8|966.7|966.3|87010
1652871900000|2022-05-18 11:05:00|967.4|967.1|966.7|966.5|968.1|967.9|966.4|966.2|71407
1652872200000|2022-05-18 11:10:00|966.8|966.4|969.5|969.2|969.6|969.2|966.2|966|90541
1652872500000|2022-05-18 11:15:00|969.6|969.3|968.3|968|970|969.9|967.8|967.5|49771
1652872800000|2022-05-18 11:20:00|968|967.9|968.4|968.1|968.6|968.4|966.7|966.6|76802
1652873100000|2022-05-18 11:25:00|968.5|968.2|967.7|967.5|969.1|968.9|966.7|966.3|61801
1652873400000|2022-05-18 11:30:00|967.8|967.6|967.7|967.5|968.6|968.2|966.8|966.5|70807
1652873700000|2022-05-18 11:35:00|967.6|967.4|968.4|968.2|968.7|968.5|966.9|966.7|42198
1652874000000|2022-05-18 11:40:00|968.3|968.1|966.8|966.6|968.4|968.2|966.7|966.3|55177
1652874300000|2022-05-18 11:45:00|966.9|966.7|967.4|967.2|968.4|968|966.5|966.2|41464
1652874600000|2022-05-18 11:50:00|967.5|967.3|968.7|968.4|968.7|968.4|966.6|966.4|17942
1652874900000|2022-05-18 11:55:00|968.6|968.3|968.6|968.4|969.1|968.8|966.9|966.7|43754
1652875200000|2022-05-18 12:00:00|968.5|968.3|969|968.8|969.1|968.9|968.1|967.8|47787
1652875500000|2022-05-18 12:05:00|969.1|968.9|968.7|968.4|969.5|969.3|967.9|967.6|30304
1652875800000|2022-05-18 12:10:00|968.6|968.5|970|969.8|970|969.8|968.4|968.1|48996
1652876100000|2022-05-18 12:15:00|969.9|969.7|971|970.7|971|970.7|969|968.7|53142
1652876400000|2022-05-18 12:20:00|970.9|970.6|971|970.8|971.1|970.9|970.2|969.8|44597
1652876700000|2022-05-18 12:25:00|970.9|970.7|969.4|969|971.2|970.9|969.2|969|28013
1652877000000|2022-05-18 12:30:00|969.3|969.1|965.3|965|969.4|969.1|965|964.8|81558
1652877300000|2022-05-18 12:35:00|965.4|964.9|962.1|961.8|965.7|965.5|962.1|961.8|56555
1652877600000|2022-05-18 12:40:00|962.3|961.9|958.7|958.4|962.7|962.3|958.6|958.1|141932
1652877900000|2022-05-18 12:45:00|958.8|958.3|958|957.6|959.6|959.3|957.1|956.6|50523
1652878200000|2022-05-18 12:50:00|958.1|957.7|957.1|956.7|958.7|958.3|956.4|956|90357
1652878500000|2022-05-18 12:55:00|957|956.8|957|956.7|958|957.7|956.3|956|97398
1652878800000|2022-05-18 13:00:00|957.1|956.8|960|959.8|960.3|960.1|956.5|956.1|70292
1652879100000|2022-05-18 13:05:00|960.1|959.7|959.4|959.2|960.2|959.7|957.6|957.2|72693
1652879400000|2022-05-18 13:10:00|959.5|959.3|961.5|961.2|962.1|962|959.4|959|80546
1652879700000|2022-05-18 13:15:00|961.4|961.1|959.8|959.5|962.6|962.3|959.7|959.2|93687
1652880000000|2022-05-18 13:20:00|959.7|959.4|959.5|959.2|961|960.6|959.3|958.9|62603
1652880300000|2022-05-18 13:25:00|959.7|959.3|957.8|957.5|960.1|960|957.7|957.4|71068
1652880600000|2022-05-18 13:30:00|957.7|957.6|956.5|956.2|958.4|957.9|955|954.7|97599
1652880900000|2022-05-18 13:35:00|956.4|956|956|955.7|959.4|959.1|955.1|954.7|98087
1652881200000|2022-05-18 13:40:00|955.9|955.5|954.9|954.7|956.4|956|951.4|951.1|131952
1652881500000|2022-05-18 13:45:00|954.8|954.5|957|956.6|957.9|957.6|953.8|953.4|68813
1652881800000|2022-05-18 13:50:00|957.1|956.7|956.3|955.9|957.6|957.2|953.9|953.5|116774
1652882100000|2022-05-18 13:55:00|956.2|955.8|954|953.6|956.4|956.1|953.2|952.9|76907
1652882400000|2022-05-18 14:00:00|954.1|953.7|952.6|952.3|954.6|954.4|952.2|951.8|182497
1652882700000|2022-05-18 14:05:00|952.5|952.4|952.1|951.8|954.4|954.1|951.1|951|106341
1652883000000|2022-05-18 14:10:00|952.2|951.9|952.5|952.3|952.9|952.8|951.2|951|55311
1652883300000|2022-05-18 14:15:00|952.4|952.1|954.4|954.1|954.7|954.5|951.2|951|184678
1652883600000|2022-05-18 14:20:00|954.3|954|954.4|954.1|955.2|955|953.4|953.1|74620
1652883900000|2022-05-18 14:25:00|954.3|954.2|952.4|952.1|956.1|955.9|952.3|952.1|37069
1652884200000|2022-05-18 14:30:00|952.3|952|951.5|951.2|952.7|952.4|950.7|950.3|35024
1652884500000|2022-05-18 14:35:00|951.6|951.1|951.3|951|951.6|951.3|950.2|950|77417
1652884800000|2022-05-18 14:40:00|951.2|950.9|950.5|950.2|951.4|951.1|950.3|950|39561
1652885100000|2022-05-18 14:45:00|950.4|950.1|953.9|953.6|954.6|954.3|950.2|950|61615
1652885400000|2022-05-18 14:50:00|954|953.7|955.1|954.8|955.3|955|953.6|953.5|47956
1652885700000|2022-05-18 14:55:00|955|954.9|955.9|955.6|956.2|956|954.3|954.1|68386
1652886000000|2022-05-18 15:00:00|955.8|955.5|953.5|953.3|955.9|955.6|953|952.7|64469
1652886300000|2022-05-18 15:05:00|953.6|953.4|952.8|952.6|953.9|953.5|951.3|951.1|49663
1652886600000|2022-05-18 15:10:00|952.7|952.5|951.6|951.4|952.9|952.6|951.6|951.4|94920
1652886900000|2022-05-18 15:15:00|951.7|951.5|950.3|950.1|952|951.8|949.9|949.6|103644
1652887200000|2022-05-18 15:20:00|950.4|950|947.6|947.4|950.4|950|947.3|947|170032
1652887500000|2022-05-18 15:25:00|947.7|947.5|946.6|946.4|948.3|947.9|946.6|946.4|404060
1652943600000|2022-05-19 07:00:00|942.5|942|945.4|944.4|945.7|945.1|939.3|938|500134
1652943900000|2022-05-19 07:05:00|945.6|944.5|943.8|943.3|947.6|947.2|941.7|941.3|277122
1652944200000|2022-05-19 07:10:00|943.7|943.2|941.6|941.2|944.5|944|941.3|940.8|383961
1652944500000|2022-05-19 07:15:00|941.5|941.3|941.3|940.9|943.4|943.1|939.5|939.2|290103
1652944800000|2022-05-19 07:20:00|941.5|941|942.2|941.7|942.7|942.3|937.7|937.2|502231
1652945100000|2022-05-19 07:25:00|942.1|941.8|942.7|942.4|944.3|944.1|940.7|940.3|127495
1652945400000|2022-05-19 07:30:00|942.6|942.3|941.1|940.7|942.6|942.3|938.8|938.6|560166
1652945700000|2022-05-19 07:35:00|941.2|940.8|938.3|938|941.2|940.8|937.4|937|405198
1652946000000|2022-05-19 07:40:00|938.4|937.9|939.4|939|939.9|939.5|937.6|937.2|307996
1652946300000|2022-05-19 07:45:00|939.5|939.1|939.2|938.9|940.6|940.3|937.4|937|139949
1652946600000|2022-05-19 07:50:00|939.1|938.8|938.8|938.4|940.1|939.7|937.4|937.1|413002
1652946900000|2022-05-19 07:55:00|938.7|938.2|940.3|939.9|942.7|942.4|937.9|937.5|84298
1652947200000|2022-05-19 08:00:00|940.2|939.8|939|938.6|941.2|940.9|938.8|938.5|101259
1652947500000|2022-05-19 08:05:00|938.9|938.7|939|938.8|939.4|939.1|937.3|937|233013
1652947800000|2022-05-19 08:10:00|939.1|938.9|938.9|938.6|939.4|939|937.5|937.3|35793
1652948100000|2022-05-19 08:15:00|938.8|938.5|936.6|936.3|938.9|938.6|936.1|935.7|37232
1652948400000|2022-05-19 08:20:00|936.5|936.2|938.2|937.9|939|938.8|936.4|936.1|64080
1652948700000|2022-05-19 08:25:00|938.3|938|938.8|938.5|939.6|939.3|938.2|937.8|23042
1652949000000|2022-05-19 08:30:00|938.9|938.6|937.6|937.3|939.4|939.1|937.4|937.1|22914
1652949300000|2022-05-19 08:35:00|937.5|937.2|935.2|934.9|937.5|937.2|934.9|934.7|116365
1652949600000|2022-05-19 08:40:00|935.1|935|934.9|934.7|935.4|935.1|934.3|934|60676
1652949900000|2022-05-19 08:45:00|935|934.8|937.8|937.4|938.4|938.1|934.9|934.7|40351
1652950200000|2022-05-19 08:50:00|937.9|937.5|938.6|938.3|939|938.7|937.5|937.2|46631
1652950500000|2022-05-19 08:55:00|938.7|938.2|935.7|935.5|938.8|938.4|935.7|935.3|53490
1652950800000|2022-05-19 09:00:00|935.5|935.3|935|934.6|935.6|935.3|934.4|934.2|69881
1652951100000|2022-05-19 09:05:00|935.1|934.7|934.4|934|935.3|935|933.4|933.1|72422
1652951400000|2022-05-19 09:10:00|934.3|933.9|933.2|932.9|934.6|934.3|932.8|932.5|80667
1652951700000|2022-05-19 09:15:00|933.1|933|934.7|934.3|934.9|934.5|933.1|932.9|20013
1652952000000|2022-05-19 09:20:00|934.6|934.4|932.9|932.5|935.2|934.9|932.6|932.2|60382
1652952300000|2022-05-19 09:25:00|932.8|932.8|932.4|932|933|932.8|930.3|930.1|184497
1652952600000|2022-05-19 09:30:00|932.5|932.1|934.7|934.4|934.8|934.4|931.8|931.4|16891
1652952900000|2022-05-19 09:35:00|934.8|934.5|931.4|931|934.9|934.5|931.4|931|47300
1652953200000|2022-05-19 09:40:00|931.3|931.1|931.2|930.9|931.9|931.6|930.3|930.1|27341
1652953500000|2022-05-19 09:45:00|931.3|931|932.4|932.1|932.8|932.6|930.6|930.2|25011
1652953800000|2022-05-19 09:50:00|932.3|932|934.1|933.7|934.1|933.8|931.9|931.5|37542
1652954100000|2022-05-19 09:55:00|934|933.8|932.3|932|934.3|934.1|931.8|931.5|46826
1652954400000|2022-05-19 10:00:00|932.2|931.9|932.8|932.5|933.4|933.1|931.5|931.2|67689
1652954700000|2022-05-19 10:05:00|932.9|932.6|934.4|934.1|934.8|934.5|932.5|932.2|39869
1652955000000|2022-05-19 10:10:00|934.3|934|932.3|932|935|934.7|932|931.7|40266
1652955300000|2022-05-19 10:15:00|932.5|932.1|932.4|932.1|932.7|932.4|931.3|931.1|56724
1652955600000|2022-05-19 10:20:00|932.3|932|933.5|933.2|933.5|933.2|932.1|932|18006
1652955900000|2022-05-19 10:25:00|933.4|933.1|935.1|934.8|935.2|934.9|933.4|933|26007
1652956200000|2022-05-19 10:30:00|935.2|934.9|933.3|933|935.5|935.1|933.2|932.9|21870
1652956500000|2022-05-19 10:35:00|933.4|932.9|935.6|935.3|935.8|935.4|933.2|932.9|15148
1652956800000|2022-05-19 10:40:00|935.5|935.2|935.6|935.3|936|935.8|934.9|934.6|33013
1652957100000|2022-05-19 10:45:00|935.7|935.4|936.1|935.9|937.1|936.8|935.2|934.8|126181
1652957400000|2022-05-19 10:50:00|936.2|935.8|935.7|935.3|936.2|935.9|934.1|933.7|30794
1652957700000|2022-05-19 10:55:00|935.6|935.2|936.6|936.3|936.6|936.3|935.1|934.7|49977
1652958000000|2022-05-19 11:00:00|936.5|936.2|933.9|933.6|936.6|936.3|933.9|933.6|28821
1652958300000|2022-05-19 11:05:00|933.8|933.7|933.1|932.7|933.9|933.7|932.1|931.8|32484
1652958600000|2022-05-19 11:10:00|933.2|932.8|933|932.7|933.3|933|931.8|931.5|14108
1652958900000|2022-05-19 11:15:00|933.1|932.8|933.2|932.9|934.3|933.9|932.4|932.1|21960
1652959200000|2022-05-19 11:20:00|933.3|932.8|937.4|937|937.7|937.6|933.2|932.8|66537
1652959500000|2022-05-19 11:25:00|937.5|937.1|938.7|938.3|939.8|939.4|936.6|936.2|61138
1652959800000|2022-05-19 11:30:00|938.8|938.4|936.6|936.3|939.8|939.5|936.3|936|48271
1652960100000|2022-05-19 11:35:00|936.8|936.4|939.3|938.9|939.3|939|936.7|936.3|28671
1652960400000|2022-05-19 11:40:00|939.4|939|941.2|941|941.6|941.3|938.5|938.2|37210
1652960700000|2022-05-19 11:45:00|941.1|940.9|939.9|939.5|941.8|941.4|939.2|939|56494
1652961000000|2022-05-19 11:50:00|939.8|939.6|941.5|941.2|941.6|941.3|939.4|939.2|13139
1652961300000|2022-05-19 11:55:00|941.4|941.3|942.3|941.9|942.9|942.5|941.4|941.2|53228
1652961600000|2022-05-19 12:00:00|942.4|942|941.6|941.3|942.9|942.6|941|940.7|21315
1652961900000|2022-05-19 12:05:00|941.5|941.2|941.7|941.4|942|941.8|940.8|940.5|31572
1652962200000|2022-05-19 12:10:00|941.8|941.5|942.1|941.7|942.5|942.3|941.5|941.1|27043
1652962500000|2022-05-19 12:15:00|942.2|941.8|940.9|940.5|942.2|941.9|940.2|940|58779
1652962800000|2022-05-19 12:20:00|940.8|940.6|940.3|940|941.7|941.4|940.2|939.9|37223
1652963100000|2022-05-19 12:25:00|940.2|940.1|941.8|941.2|942|941.7|940.2|940|209891
1652963400000|2022-05-19 12:30:00|941.7|941.3|939.1|938.7|942.4|942|938|937.8|119703
1652963700000|2022-05-19 12:35:00|939|938.8|937.9|937.6|939.3|939|937.7|937.3|48043
1652964000000|2022-05-19 12:40:00|938|937.7|938.5|938.3|939|938.6|936.4|936|41831
1652964300000|2022-05-19 12:45:00|938.6|938.2|938.1|937.8|939.4|939|937.5|937.2|27524
1652964600000|2022-05-19 12:50:00|938|937.7|936.5|936.2|938.2|937.9|936.4|936.2|31389
1652964900000|2022-05-19 12:55:00|936.6|936.3|936.8|936.5|937.2|936.9|935.9|935.5|36976
1652965200000|2022-05-19 13:00:00|936.7|936.6|936.9|936.7|937.5|937.2|936.7|936.5|20122
1652965500000|2022-05-19 13:05:00|937|936.8|938.1|937.8|938.5|938.2|936.9|936.7|49169
1652965800000|2022-05-19 13:10:00|938|937.7|938.2|937.9|938.7|938.4|937.7|937.5|31000
1652966100000|2022-05-19 13:15:00|938.3|938.2|936.8|936.4|938.5|938.2|936.4|936.1|42636
1652966400000|2022-05-19 13:20:00|936.7|936.5|936.4|936.2|937.3|936.9|935.2|935.1|37502
1652966700000|2022-05-19 13:25:00|936.5|936.1|937.4|937.1|938.2|937.9|936.4|936|38296
1652967000000|2022-05-19 13:30:00|937.3|937|943.7|943.3|944.7|944.3|936.7|936.5|339583
1652967300000|2022-05-19 13:35:00|943.8|943.4|946.5|946.3|947.5|947.2|943.3|942.8|367450
1652967600000|2022-05-19 13:40:00|946.6|946.4|940.3|939.9|946.9|946.6|939.9|939.7|316172
1652967900000|2022-05-19 13:45:00|940.5|940|938.2|937.8|940.8|940.4|937.1|936.7|114895
1652968200000|2022-05-19 13:50:00|938.3|937.9|941|940.7|941.8|941.6|937.7|937.4|135940
1652968500000|2022-05-19 13:55:00|940.9|940.8|940.7|940.3|943|942.7|939.4|939.1|156036
1652968800000|2022-05-19 14:00:00|940.6|940.2|945.9|945.6|946.4|946.2|939.8|939.4|227587
1652969100000|2022-05-19 14:05:00|945.8|945.7|945.2|944.9|947.8|947.4|944.4|944.1|684638
1652969400000|2022-05-19 14:10:00|945.1|944.8|946.6|946.3|947.9|947.7|944.5|944.3|112167
1652969700000|2022-05-19 14:15:00|946.5|946.4|947.8|947.5|949.8|949.5|945.7|945.4|151652
1652970000000|2022-05-19 14:20:00|947.9|947.6|949.4|949.1|950|949.8|947.2|946.9|93600
1652970300000|2022-05-19 14:25:00|949.3|948.9|945.4|945.1|949.4|949|945.1|945|150171
1652970600000|2022-05-19 14:30:00|945.5|945|947|946.8|947|946.9|942.8|942.5|216593
1652970900000|2022-05-19 14:35:00|946.9|946.7|946.1|945.7|948|947.8|944.7|944.5|89515
1652971200000|2022-05-19 14:40:00|946|945.6|945.6|945.3|946.5|946.2|944.2|944|68075
1652971500000|2022-05-19 14:45:00|945.7|945.4|945.4|945.1|947.9|947.7|944.3|944|90615
1652971800000|2022-05-19 14:50:00|945.5|945.2|947.1|946.8|947.1|947|943.7|943.6|77577
1652972100000|2022-05-19 14:55:00|947.2|946.9|945.1|944.8|947.9|947.6|944.6|944.2|172742
1652972400000|2022-05-19 15:00:00|945|944.7|944.8|944.6|946|945.7|944.5|944.2|138244
1652972700000|2022-05-19 15:05:00|944.9|944.7|945.3|945.2|945.6|945.3|943.2|943|162870
1652973000000|2022-05-19 15:10:00|945.2|945|944.8|944.6|947|946.8|944.6|944.3|85718
1652973300000|2022-05-19 15:15:00|944.7|944.5|946|945.8|946.3|946|943|942.8|133174
1652973600000|2022-05-19 15:20:00|945.9|945.7|947.3|947|947.6|947.4|944.6|944.4|186439
1652973900000|2022-05-19 15:25:00|947.4|947.1|945.7|945.3|947.4|947.1|945|944.8|203459
1653030000000|2022-05-20 07:00:00|952.9|952.4|955.3|954.6|956.4|955.8|950.4|950|411773
1653030300000|2022-05-20 07:05:00|955.2|954.7|951.1|950.6|956|955.5|948.4|948|139242
1653030600000|2022-05-20 07:10:00|951.2|950.7|949.8|949.4|952|951.8|949.2|948.6|139246
1653030900000|2022-05-20 07:15:00|949.9|949.2|950.7|950.4|953|952.6|949.1|948.8|115925
1653031200000|2022-05-20 07:20:00|950.8|950.5|955.9|955.4|956|955.5|950.6|950.4|174987
1653031500000|2022-05-20 07:25:00|955.8|955.3|953.9|953.5|955.9|955.4|952.8|952.4|86351
1653031800000|2022-05-20 07:30:00|953.8|953.4|954.8|954.5|956|955.6|952.6|952.3|81201
1653032100000|2022-05-20 07:35:00|954.7|954.4|952.6|952.2|956.2|955.9|952.5|952.2|130045
1653032400000|2022-05-20 07:40:00|952.5|952.1|952.2|952|954.7|954.4|951.6|951.1|67216
1653032700000|2022-05-20 07:45:00|952.3|951.9|952.7|952.4|953.7|953.3|951.2|950.8|63675
1653033000000|2022-05-20 07:50:00|952.8|952.5|953.1|952.7|953.9|953.6|951.2|950.8|72607
1653033300000|2022-05-20 07:55:00|953|952.6|951.6|951.2|953.4|953.1|950.7|950.3|37620
1653033600000|2022-05-20 08:00:00|951.5|951.1|948.1|947.6|951.9|951.6|947|946.5|157767
1653033900000|2022-05-20 08:05:00|948.2|947.7|949.8|949.5|950|949.6|947.8|947.5|49533
1653034200000|2022-05-20 08:10:00|949.7|949.4|948.4|948.2|950.3|949.8|948.4|948|63851
1653034500000|2022-05-20 08:15:00|948.5|948.3|948|947.7|949.2|948.8|947.6|947.4|56470
1653034800000|2022-05-20 08:20:00|948.1|947.8|947.2|946.8|949.2|949|945.7|945.4|269537
1653035100000|2022-05-20 08:25:00|947.3|946.9|947.3|946.9|947.9|947.5|946.3|945.9|66544
1653035400000|2022-05-20 08:30:00|947.2|946.8|950.1|949.7|950.1|949.9|947.2|946.8|121130
1653035700000|2022-05-20 08:35:00|950.2|949.8|952.3|951.9|952.6|952.2|949.9|949.8|106261
1653036000000|2022-05-20 08:40:00|952.4|952|952.6|952.3|952.6|952.4|950.4|950|76422
1653036300000|2022-05-20 08:45:00|952.5|952.2|950.3|950.1|952.5|952.2|949.8|949.4|104441
1653036600000|2022-05-20 08:50:00|950.4|950.2|950.9|950.5|950.9|950.5|949.4|949|21930
1653036900000|2022-05-20 08:55:00|950.8|950.4|950.3|949.9|950.9|950.5|949|948.8|27828
1653037200000|2022-05-20 09:00:00|950.4|950|954.1|953.9|954.3|953.9|949.9|949.6|104665
1653037500000|2022-05-20 09:05:00|954|953.8|954.6|954.2|955|954.7|953.9|953.5|24829
1653037800000|2022-05-20 09:10:00|954.7|954.3|956|955.6|956|955.7|954.4|954.2|51639
1653038100000|2022-05-20 09:15:00|955.9|955.7|956|955.7|957.4|957.1|955.5|955.1|126946
1653038400000|2022-05-20 09:20:00|956.1|955.8|955.1|954.8|956.8|956.5|954.1|953.8|88253
1653038700000|2022-05-20 09:25:00|955.2|954.9|956.5|956.1|957.2|956.9|955.2|954.9|29185
1653039000000|2022-05-20 09:30:00|956.4|956|956.7|956.5|957.1|956.8|956.1|955.8|39847
1653039300000|2022-05-20 09:35:00|956.6|956.4|956|955.7|956.9|956.6|955.4|955.1|69019
1653039600000|2022-05-20 09:40:00|955.9|955.6|955.1|954.8|956.5|956.2|954.5|954.2|53347
1653039900000|2022-05-20 09:45:00|955|954.7|955.5|955.2|955.5|955.2|954.1|953.7|26714
1653040200000|2022-05-20 09:50:00|955.6|955.3|953.3|953|955.6|955.4|952.3|952|305747
1653040500000|2022-05-20 09:55:00|953.2|953.1|952.8|952.5|953.7|953.5|952|951.7|200109
1653040800000|2022-05-20 10:00:00|952.7|952.4|953.4|953.1|953.7|953.4|951.7|951.5|35986
1653041100000|2022-05-20 10:05:00|953.5|953|950.4|950.1|953.6|953.4|950.2|950|70653
1653041400000|2022-05-20 10:10:00|950.3|950|948.1|947.8|950.3|950|947.7|947.5|72126
1653041700000|2022-05-20 10:15:00|948.2|947.9|946.6|946.3|948.4|947.9|946.1|946|146580
1653042000000|2022-05-20 10:20:00|946.7|946.4|948.7|948.3|948.7|948.4|946.6|946.4|90187
1653042300000|2022-05-20 10:25:00|948.6|948.2|948.4|948.2|948.9|948.7|947.7|947.4|13613
1653042600000|2022-05-20 10:30:00|948.5|948.3|946.8|946.6|948.5|948.3|946.3|946|60295
1653042900000|2022-05-20 10:35:00|946.7|946.5|947.6|947.3|947.6|947.3|946.1|946|47339
1653043200000|2022-05-20 10:40:00|947.5|947.2|946.3|946|947.8|947.5|945.6|945.4|80102
1653043500000|2022-05-20 10:45:00|946.4|946.1|945.1|944.9|947|946.6|944.6|944.3|72718
1653043800000|2022-05-20 10:50:00|945.2|945|945.2|944.9|945.8|945.5|944.8|944.5|14057
1653044100000|2022-05-20 10:55:00|945.3|944.8|947.1|946.8|947.7|947.5|944.3|944.2|96580
1653044400000|2022-05-20 11:00:00|947|946.9|947.3|946.9|947.4|947.1|947|946.9|5626
1653044700000|2022-05-20 11:05:00|946|945.6|943.9|943.5|946.4|946.3|943.9|943.5|143993
1653045000000|2022-05-20 11:10:00|943.8|943.4|943.8|943.5|944.5|944.2|942.8|942.5|71323
1653045300000|2022-05-20 11:15:00|943.9|943.6|944.2|943.9|945.1|944.7|943.9|943.6|68264
1653045600000|2022-05-20 11:20:00|944.3|944|944.5|944.3|944.8|944.5|944|943.7|13459
1653045900000|2022-05-20 11:25:00|944.4|944.2|944.6|944.4|944.8|944.6|944.2|943.9|8651
1653046200000|2022-05-20 11:30:00|944.7|944.5|945.4|945.1|945.4|945.1|944.1|944|15136
1653046500000|2022-05-20 11:35:00|945.3|945|944.3|943.9|945.5|945.2|944.2|943.9|12784
1653046800000|2022-05-20 11:40:00|944.2|944|944.4|944.3|945.1|944.8|943.9|943.5|13032
1653047100000|2022-05-20 11:45:00|944.5|944.4|945.2|944.8|945.4|945.1|944.4|944|25361
1653047400000|2022-05-20 11:50:00|945.1|944.9|946.8|946.4|946.8|946.5|944.6|944.3|17460
1653047700000|2022-05-20 11:55:00|946.9|946.5|946.3|946|947.2|947|946.2|945.9|31157
1653048000000|2022-05-20 12:00:00|946.2|945.9|946.7|946.4|947.6|947.4|946|945.7|43739
1653048300000|2022-05-20 12:05:00|946.8|946.5|945.5|945.2|946.8|946.5|945.2|944.9|13830
1653048600000|2022-05-20 12:10:00|945.4|945.1|944.3|944|945.5|945.2|943.9|943.7|24727
1653048900000|2022-05-20 12:15:00|944.2|944.1|944.2|944|944.7|944.4|943.8|943.5|13638
1653049200000|2022-05-20 12:20:00|944.3|944.1|944.2|943.9|945.2|944.9|944.1|943.8|21119
1653049500000|2022-05-20 12:25:00|944.3|944|943.8|943.6|944.6|944.3|943.5|943.2|9325
1653049800000|2022-05-20 12:30:00|943.7|943.5|942.8|942.5|944.1|943.9|942.1|941.8|58671
1653050100000|2022-05-20 12:35:00|942.7|942.6|943.4|943.1|943.8|943.5|942.1|941.8|30030
1653050400000|2022-05-20 12:40:00|943.5|943.2|943.1|942.8|943.9|943.6|942.8|942.5|31016
1653050700000|2022-05-20 12:45:00|943.2|942.9|940.5|940.2|943.2|942.9|940.3|940.2|35579
1653051000000|2022-05-20 12:50:00|940.4|940.1|939.2|938.9|940.5|940.1|938.6|938.3|122148
1653051300000|2022-05-20 12:55:00|939.1|938.7|939.8|939.6|940|939.7|938.1|937.7|89751
1653051600000|2022-05-20 13:00:00|939.7|939.5|940.5|940.2|940.8|940.6|939.1|938.8|54154
1653051900000|2022-05-20 13:05:00|940.4|940.1|940|939.7|940.7|940.5|939.9|939.5|26154
1653052200000|2022-05-20 13:10:00|940.1|939.8|941.3|941.1|941.4|941.2|939.8|939.6|19977
1653052500000|2022-05-20 13:15:00|941.4|941.2|942.1|941.8|942.2|941.9|940.3|940|35987
1653052800000|2022-05-20 13:20:00|942|941.7|942|941.7|942.6|942.3|941.5|941.2|57908
1653053100000|2022-05-20 13:25:00|942.1|941.8|942.6|942.2|943.9|943.5|942|941.7|40313
1653053400000|2022-05-20 13:30:00|942.5|942.1|941.9|941.6|943.6|943.4|940.6|940.4|141005
1653053700000|2022-05-20 13:35:00|942|941.7|940.5|940.2|942.1|941.8|938.2|938|55747
1653054000000|2022-05-20 13:40:00|940.4|940|941.8|941.5|941.9|941.6|939.6|939.3|84114
1653054300000|2022-05-20 13:45:00|941.9|941.6|938.5|938.2|942.9|942.7|938.1|938|121434
1653054600000|2022-05-20 13:50:00|938.4|938.1|941.1|940.8|941.8|941.5|938.2|938|105036
1653054900000|2022-05-20 13:55:00|941.2|940.9|941.8|941.6|942|941.7|939.6|939.4|70931
1653055200000|2022-05-20 14:00:00|941.7|941.5|942.8|942.5|942.8|942.6|939.8|939.5|88474
1653055500000|2022-05-20 14:05:00|942.9|942.6|940.8|940.5|943.3|943|940.2|940|86897
1653055800000|2022-05-20 14:10:00|940.7|940.6|938.9|938.7|940.8|940.6|936.3|935.9|144169
1653056100000|2022-05-20 14:15:00|939|938.6|939.1|938.8|940.2|939.9|938.6|938.3|158556
1653056400000|2022-05-20 14:20:00|939|938.7|937.6|937.3|939.1|938.9|936.2|936|131714
1653056700000|2022-05-20 14:25:00|937.7|937.4|939.2|938.9|939.6|939.3|936.5|936.2|84022
1653057000000|2022-05-20 14:30:00|939.1|938.8|938.8|938.5|939.5|939.2|937.3|937|90443
1653057300000|2022-05-20 14:35:00|938.7|938.6|937.3|937.1|939.2|939|936.8|936.5|88623
1653057600000|2022-05-20 14:40:00|937.2|937|938.5|938.2|939.1|938.9|937.1|936.8|110059
1653057900000|2022-05-20 14:45:00|938.4|938.1|935.1|934.8|938.6|938.4|935|934.7|49798
1653058200000|2022-05-20 14:50:00|935.2|934.9|932.9|932.6|935.7|935.4|932.7|932.4|62983
1653058500000|2022-05-20 14:55:00|933|932.7|931.6|931.4|933.5|933.2|931.5|931.4|61883
1653058800000|2022-05-20 15:00:00|931.5|931.3|931.2|931|933|932.8|931.1|931|80327
1653059100000|2022-05-20 15:05:00|931.3|931.1|931.2|931.1|932|931.8|930.2|930|99221
1653059400000|2022-05-20 15:10:00|931.1|930.9|931|930.8|931.2|931|929.3|929.1|132435
1653059700000|2022-05-20 15:15:00|930.9|930.6|931.1|930.9|931.1|930.9|929.5|929.3|166829
1653060000000|2022-05-20 15:20:00|931.2|931|929.9|929.6|931.2|931|929.8|929.6|156399
1653060300000|2022-05-20 15:25:00|929.8|929.7|932.2|931.8|933.2|933|929.8|929.6|253588
1653289200000|2022-05-23 07:00:00|962|961.7|959.1|958.2|965|964.4|956.7|956|606340
1653289500000|2022-05-23 07:05:00|959|958.1|964.7|964.1|964.9|964.1|957.1|956.6|134948
1653289800000|2022-05-23 07:10:00|964.8|964.2|966.5|966|967.7|967|959.1|958.8|339644
1653290100000|2022-05-23 07:15:00|966.3|966.1|964.3|963.9|967|966.6|961.6|961.1|117176
1653290400000|2022-05-23 07:20:00|964.2|963.8|965.8|965.4|966|965.6|963.6|963.2|147899
1653290700000|2022-05-23 07:25:00|965.9|965.5|964.4|964.1|966.9|966.6|963.2|962.8|103242
1653291000000|2022-05-23 07:30:00|964.3|964|962.9|962.5|965|964.9|960.7|960.5|124696
1653291300000|2022-05-23 07:35:00|963|962.6|962.8|962.3|963.7|963.4|961.2|960.8|73134
1653291600000|2022-05-23 07:40:00|962.7|962.2|959.7|959.3|962.9|962.5|959.4|959.1|105324
1653291900000|2022-05-23 07:45:00|959.6|959.2|960.7|960.2|961.2|960.9|959.6|959.1|99719
1653292200000|2022-05-23 07:50:00|960.6|960.3|963|962.8|963|962.8|960.3|959.9|75508
1653292500000|2022-05-23 07:55:00|963.1|962.9|962.9|962.6|963.3|963.1|962.3|961.9|30513
1653292800000|2022-05-23 08:00:00|962.8|962.5|963.3|963|965.5|965.2|962.6|962.3|140166
1653293100000|2022-05-23 08:05:00|963.4|962.9|964.9|964.6|964.9|964.7|962.6|962.3|127328
1653293400000|2022-05-23 08:10:00|964.8|964.7|961.4|961.1|966.4|966.2|961.3|960.9|137380
1653293700000|2022-05-23 08:15:00|961.3|961|959.4|959.1|961.4|961|958.9|958.5|63409
1653294000000|2022-05-23 08:20:00|959.6|959.2|962.7|962.4|963|962.7|958.1|957.7|216123
1653294300000|2022-05-23 08:25:00|962.8|962.5|968.3|968|969.5|969.2|962.6|962.3|280754
1653294600000|2022-05-23 08:30:00|968.2|968.1|972.4|972.1|973.9|973.7|966.1|965.7|309226
1653294900000|2022-05-23 08:35:00|972.3|972|973.5|973|974|973.6|970.2|969.8|104863
1653295200000|2022-05-23 08:40:00|973.4|973.1|971.3|971|974|973.8|971.2|970.8|53589
1653295500000|2022-05-23 08:45:00|971.4|971.1|970.2|970|971.8|971.5|970.1|969.9|94966
1653295800000|2022-05-23 08:50:00|970.3|970.1|971.5|971.1|971.8|971.6|968|967.9|105999
1653296100000|2022-05-23 08:55:00|971.6|971.2|970.4|970|973.2|973.1|970.3|970|56708
1653296400000|2022-05-23 09:00:00|970.6|970.1|971.6|971.1|971.8|971.5|969.2|968.9|92943
1653296700000|2022-05-23 09:05:00|971.7|971.2|973.9|973.6|974.4|974.1|970.8|970.4|92923
1653297000000|2022-05-23 09:10:00|973.8|973.7|975.3|974.9|977|976.6|973.7|973.5|122442
1653297300000|2022-05-23 09:15:00|975.4|975|976.2|976|976.9|976.4|974.2|973.8|76573
1653297600000|2022-05-23 09:20:00|976.1|975.9|975.8|975.5|977|976.7|975|974.7|52536
1653297900000|2022-05-23 09:25:00|975.7|975.4|975.7|975.4|975.9|975.5|973.9|973.5|44142
1653298200000|2022-05-23 09:30:00|975.8|975.5|975.5|975.3|976.1|975.7|974.4|974|114808
1653298500000|2022-05-23 09:35:00|975.4|975.4|975.3|974.9|977.9|977.5|974.7|974.4|124481
1653298800000|2022-05-23 09:40:00|975.2|974.8|977.1|976.8|978.2|977.9|975|974.8|172328
1653299100000|2022-05-23 09:45:00|977.2|976.7|976.6|976.2|977.9|977.5|976.1|975.6|52021
1653299400000|2022-05-23 09:50:00|976.5|976.1|973.7|973.4|976.8|976.5|973.1|972.7|39562
1653299700000|2022-05-23 09:55:00|973.6|973.2|974.7|974.4|975.1|974.8|972.9|972.6|79056
1653300000000|2022-05-23 10:00:00|974.8|974.5|975.2|974.9|976|975.6|974.3|974|71662
1653300300000|2022-05-23 10:05:00|975.1|974.8|975.7|975.3|976|975.7|973.7|973.4|24073
1653300600000|2022-05-23 10:10:00|975.6|975.4|977.7|977.4|977.7|977.5|975.5|975.1|100169
1653300900000|2022-05-23 10:15:00|977.6|977.5|975.6|975.3|977.8|977.7|975.5|975.2|38267
1653301200000|2022-05-23 10:20:00|975.5|975.2|976.3|976|976.5|976.4|974.5|974.1|153500
1653301500000|2022-05-23 10:25:00|976.2|975.9|975.9|975.7|976.4|976.2|975.3|975.1|38578
1653301800000|2022-05-23 10:30:00|976|975.8|974.7|974.4|976.3|976|974.1|973.7|35025
1653302100000|2022-05-23 10:35:00|974.8|974.5|975.7|975.4|975.7|975.4|973.1|972.8|85841
1653302400000|2022-05-23 10:40:00|975.6|975.5|976|975.7|976.3|976|974.7|974.4|27394
1653302700000|2022-05-23 10:45:00|976.2|975.8|976.8|976.6|977|976.9|975.9|975.6|35394
1653303000000|2022-05-23 10:50:00|976.9|976.7|976.5|976.2|977.2|977.1|975.9|975.6|39584
1653303300000|2022-05-23 10:55:00|976.4|976.4|976.8|976.6|977|976.6|975.6|975.2|37299
1653303600000|2022-05-23 11:00:00|976.2|975.8|976.2|976|976.8|976.5|975.5|975.1|33640
1653303900000|2022-05-23 11:05:00|976.1|975.9|975.5|975.2|976.1|975.9|975|974.8|55069
1653304200000|2022-05-23 11:10:00|975.4|975.3|976.9|976.6|977.3|977|975.4|975.2|95481
1653304500000|2022-05-23 11:15:00|976.8|976.5|975.9|975.5|977.4|977.1|975.4|975.1|41389
1653304800000|2022-05-23 11:20:00|976|975.6|975.4|975.1|976.4|976.1|975|974.8|19472
1653305100000|2022-05-23 11:25:00|975.3|975.2|978.5|978.1|978.6|978.3|975.3|975|81127
1653305400000|2022-05-23 11:30:00|978.4|978.2|979|978.7|979.7|979.4|978.2|977.9|77795
1653305700000|2022-05-23 11:35:00|978.7|978.6|979.2|978.9|979.7|979.5|978.6|978.2|50693
1653306000000|2022-05-23 11:40:00|979.1|978.8|979.1|978.8|980|979.7|978.6|978.3|31557
1653306300000|2022-05-23 11:45:00|979.2|978.9|979.4|979.2|980.6|980.3|978.4|978.2|65535
1653306600000|2022-05-23 11:50:00|979.6|979.3|979.9|979.6|980.5|980.3|979.4|979.1|87414
1653306900000|2022-05-23 11:55:00|980|979.7|982.3|982|982.3|982.1|980|979.7|49308
1653307200000|2022-05-23 12:00:00|982.4|982.1|984.1|983.8|984.3|984|981.7|981.3|147385
1653307500000|2022-05-23 12:05:00|984.2|983.9|986|985.8|987|986.8|984.2|983.9|106821
1653307800000|2022-05-23 12:10:00|985.9|985.7|987.5|987.3|987.8|987.4|985.6|985.5|70890
1653308100000|2022-05-23 12:15:00|987.4|987.2|987.7|987.4|987.8|987.5|986.2|986|53628
1653308400000|2022-05-23 12:20:00|987.8|987.5|985.5|985.2|987.8|987.6|984.8|984.6|72333
1653308700000|2022-05-23 12:25:00|985.4|985.1|987.4|987|987.7|987.4|985.2|985|76004
1653309000000|2022-05-23 12:30:00|987.3|987.1|986.5|986.2|987.4|987.1|985.5|985.4|47193
1653309300000|2022-05-23 12:35:00|986.6|986.3|986.5|986.2|987.8|987.5|985.2|984.8|116786
1653309600000|2022-05-23 12:40:00|986.4|986.1|986.4|986.2|987.4|987.1|986|985.6|44466
1653309900000|2022-05-23 12:45:00|986.5|986.1|985.6|985.3|987.4|987.2|985.3|985|53238
1653310200000|2022-05-23 12:50:00|985.7|985.4|986|985.8|987|986.7|985.5|985.3|55725
1653310500000|2022-05-23 12:55:00|986.1|985.7|985.7|985.4|986.8|986.5|984.6|984.4|50145
1653310800000|2022-05-23 13:00:00|985.8|985.5|985.1|984.7|986.5|986.2|984.8|984.5|59243
1653311100000|2022-05-23 13:05:00|985|984.8|986.9|986.6|987|986.7|985|984.8|76550
1653311400000|2022-05-23 13:10:00|987|986.7|989.9|989.5|990.8|990.4|986.9|986.7|189035
1653311700000|2022-05-23 13:15:00|989.8|989.6|989.2|988.9|990.9|990.6|988.7|988.3|147105
1653312000000|2022-05-23 13:20:00|989.1|988.8|990.6|990.3|990.6|990.3|988.2|987.8|35494
1653312300000|2022-05-23 13:25:00|990.5|990.2|989.3|988.9|990.5|990.2|988.2|987.8|78846
1653312600000|2022-05-23 13:30:00|989.4|989|987.4|987.1|989.8|989.5|984.5|984.3|294735
1653312900000|2022-05-23 13:35:00|987.5|987.2|984|983.6|987.7|987.4|981.6|981.2|174794
1653313200000|2022-05-23 13:40:00|983.9|983.4|987.5|987.2|988|987.5|982.4|982|103411
1653313500000|2022-05-23 13:45:00|987.4|987.1|989.3|989|989.7|989.4|986|985.6|128015
1653313800000|2022-05-23 13:50:00|989.4|989.1|987.2|987|990.9|990.5|986.9|986.5|184932
1653314100000|2022-05-23 13:55:00|987.4|986.9|985.3|985|987.9|987.4|984.6|984.3|140448
1653314400000|2022-05-23 14:00:00|985.4|985.1|980.6|980.2|985.5|985.2|978.8|978.6|164947
1653314700000|2022-05-23 14:05:00|980.7|980.3|981.3|981|982.7|982.3|979.4|979.1|81958
1653315000000|2022-05-23 14:10:00|981.4|981.1|985.4|985|986.1|985.7|981.4|981|73341
1653315300000|2022-05-23 14:15:00|985.5|985.1|987.4|987.2|987.6|987.3|984.3|984|22366
1653315600000|2022-05-23 14:20:00|987.5|987.1|987.1|986.8|987.6|987.2|985.2|985|52272
1653315900000|2022-05-23 14:25:00|987.2|986.9|990|989.7|990|989.9|985.4|985.2|113306
1653316200000|2022-05-23 14:30:00|990.2|989.8|991.6|991.3|992.3|991.9|989.4|989.1|89869
1653316500000|2022-05-23 14:35:00|991.5|991.4|991.5|991.2|992.7|992.5|990.4|990|156057
1653316800000|2022-05-23 14:40:00|991.4|991.1|992.8|992.5|992.9|992.5|990.2|990|130580
1653317100000|2022-05-23 14:45:00|992.7|992.6|993|992.6|994.8|994.5|992.5|992.2|136343
1653317400000|2022-05-23 14:50:00|992.9|992.5|991.4|991.2|993|992.7|990.3|990|78546
1653317700000|2022-05-23 14:55:00|991.3|991.1|993.8|993.5|994.1|993.7|991|990.6|97636
1653318000000|2022-05-23 15:00:00|993.9|993.4|995.7|995.4|996|995.9|993|992.8|208416
1653318300000|2022-05-23 15:05:00|995.6|995.2|993|992.9|996|995.8|993|992.6|114726
1653318600000|2022-05-23 15:10:00|993.1|993|994|993.7|994|993.8|991.9|991.6|200838
1653318900000|2022-05-23 15:15:00|993.9|993.8|994.2|994|994.6|994.4|992.9|992.6|304752
1653319200000|2022-05-23 15:20:00|994.1|993.9|995.8|995.6|996|995.8|994|993.8|140207
1653319500000|2022-05-23 15:25:00|995.9|995.7|997.1|997|998|997.7|995.7|995.5|299857
1653375600000|2022-05-24 07:00:00|988.8|988|997.4|996.5|999|998.1|988.8|988|394562
1653375900000|2022-05-24 07:05:00|997.3|996.6|996.5|995.8|998.1|997.3|994.9|994.2|110239
1653376200000|2022-05-24 07:10:00|996.4|995.6|1007.8|1007.4|1008|1007.8|995.7|995|238291
1653376500000|2022-05-24 07:15:00|1008|1007.6|1011.6|1010.8|1015|1014.4|1007.6|1007.2|264596
1653376800000|2022-05-24 07:20:00|1011.4|1011|1009.8|1009.2|1011.6|1011.2|1007.2|1006.6|276043
1653377100000|2022-05-24 07:25:00|1010|1009.4|1007.4|1006.6|1011.4|1011|1007|1006.6|106828
1653377400000|2022-05-24 07:30:00|1007.2|1006.8|1017.4|1016.6|1017.4|1017.2|1007.2|1006.6|169796
1653377700000|2022-05-24 07:35:00|1017.2|1016.8|1016|1015.4|1017.8|1017.6|1011.8|1011.2|169033
1653378000000|2022-05-24 07:40:00|1016.2|1015.6|1016.4|1016|1017.8|1017.2|1015.6|1015.2|102810
1653378300000|2022-05-24 07:45:00|1016.2|1015.8|1009.8|1009.2|1016.6|1016|1009.6|1009|192726
1653378600000|2022-05-24 07:50:00|1009.6|1009|1010.6|1010|1010.6|1010|1007.8|1007.2|55690
1653378900000|2022-05-24 07:55:00|1010.4|1009.8|1011.4|1011|1012|1011.4|1008.4|1008|73344
1653379200000|2022-05-24 08:00:00|1011.6|1010.8|1014.8|1014.2|1015|1014.6|1010.6|1010|96487
1653379500000|2022-05-24 08:05:00|1015|1014|1015.8|1015.2|1016|1015.6|1013.8|1013.2|82577
1653379800000|2022-05-24 08:10:00|1015.6|1015|1019.8|1019|1021|1020.6|1014.8|1014.2|250012
1653380100000|2022-05-24 08:15:00|1019.6|1019.2|1020.2|1019.6|1021.4|1021|1017.8|1017.2|101248
1653380400000|2022-05-24 08:20:00|1020|1019.4|1019.8|1019.2|1020.2|1019.6|1016.6|1016|48290
1653380700000|2022-05-24 08:25:00|1020|1019.4|1021.2|1020.8|1023.4|1023|1020|1019.4|222993
1653381000000|2022-05-24 08:30:00|1021|1020.4|1022.8|1022|1023.2|1022.6|1018.6|1018.2|142946
1653381300000|2022-05-24 08:35:00|1022.6|1021.8|1021.2|1020.8|1022.6|1021.8|1019.8|1019.2|36596
1653381600000|2022-05-24 08:40:00|1021|1020.6|1020.6|1020|1021|1020.6|1019|1018.6|41268
1653381900000|2022-05-24 08:45:00|1020.4|1020.2|1021.6|1021.2|1022.8|1022.4|1019.6|1019.4|92862
1653382200000|2022-05-24 08:50:00|1021.4|1021|1022.2|1021.8|1023.6|1023.2|1020|1019.6|102146
1653382500000|2022-05-24 08:55:00|1022.4|1021.6|1021.6|1021.2|1022.8|1022.2|1020|1019.6|76960
1653382800000|2022-05-24 09:00:00|1021.4|1021.4|1023.6|1023|1024|1023.6|1021|1020.6|95427
1653383100000|2022-05-24 09:05:00|1023.8|1023.2|1024|1023.4|1024|1023.6|1020.4|1020.2|115254
1653383400000|2022-05-24 09:10:00|1023.8|1023.6|1026.6|1026.2|1027.8|1027.2|1023.6|1023.2|185218
1653383700000|2022-05-24 09:15:00|1026.4|1026|1024.8|1024.2|1028|1027.8|1023.8|1023.4|131509
1653384000000|2022-05-24 09:20:00|1025|1024.4|1021.6|1021.2|1026.6|1026|1021.2|1020.6|191028
1653384300000|2022-05-24 09:25:00|1021.8|1021.4|1023|1022.4|1023.8|1023.2|1021|1020.6|39504
1653384600000|2022-05-24 09:30:00|1022.8|1022.6|1024|1023.6|1025.6|1025.4|1022.8|1022.2|63376
1653384900000|2022-05-24 09:35:00|1024.2|1023.4|1026.2|1025.8|1027.4|1027|1023.6|1023.2|120581
1653385200000|2022-05-24 09:40:00|1026.4|1026|1024.2|1023.8|1026.4|1026|1023.6|1023.2|14063
1653385500000|2022-05-24 09:45:00|1024.4|1024|1027|1026.4|1027.6|1027|1024.4|1024|39714
1653385800000|2022-05-24 09:50:00|1027.2|1026.6|1026.6|1026.2|1027.8|1027.4|1025.8|1025.2|49014
1653386100000|2022-05-24 09:55:00|1026.8|1026|1026.2|1025.8|1028.4|1028|1025.6|1025.2|36602
1653386400000|2022-05-24 10:00:00|1026.4|1026|1028.2|1028|1028.2|1028|1026.2|1026|31606
1653386700000|2022-05-24 10:05:00|1028|1027.8|1027.6|1027.2|1028|1027.8|1026.6|1026.2|36114
1653387000000|2022-05-24 10:10:00|1027.4|1027|1027.4|1027.2|1028|1027.4|1026.8|1026.2|24160
1653387300000|2022-05-24 10:15:00|1027.2|1027|1028|1027.8|1028|1027.8|1026.8|1026.6|123786
1653387600000|2022-05-24 10:20:00|1028.2|1027.6|1027.4|1027|1028.8|1028.4|1027|1026.6|70551
1653387900000|2022-05-24 10:25:00|1027.2|1026.8|1029.6|1029.2|1029.6|1029.2|1026.8|1026.4|47591
1653388200000|2022-05-24 10:30:00|1029.8|1029.4|1029.2|1028.8|1029.8|1029.4|1028.2|1028|34604
1653388500000|2022-05-24 10:35:00|1029.4|1029|1029|1028.6|1029.4|1029|1027.8|1027.4|23352
1653388800000|2022-05-24 10:40:00|1028.8|1028.4|1029.2|1028.8|1029.8|1029.4|1028.4|1028|46768
1653389100000|2022-05-24 10:45:00|1029.4|1029|1028.2|1027.8|1030|1029.4|1027.8|1027.2|57395
1653389400000|2022-05-24 10:50:00|1028|1027.6|1025.2|1024.8|1028.6|1028|1025|1024.6|98725
1653389700000|2022-05-24 10:55:00|1025.4|1025|1026.8|1026.4|1028|1027.8|1025.2|1024.8|24348
1653390000000|2022-05-24 11:00:00|1028.4|1027.4|1027.4|1026.8|1028.4|1028|1027.2|1026.6|56507
1653390300000|2022-05-24 11:05:00|1027.6|1027|1027.2|1026.8|1027.8|1027.2|1025.8|1025.4|65905
1653390600000|2022-05-24 11:10:00|1027|1026.6|1026.8|1026.4|1028.2|1028|1026.8|1026.4|56589
1653390900000|2022-05-24 11:15:00|1027|1026.6|1026|1025.4|1027|1026.6|1025.4|1025|54898
1653391200000|2022-05-24 11:20:00|1026.2|1025.6|1026.8|1026.2|1026.8|1026.2|1024.6|1024.2|79433
1653391500000|2022-05-24 11:25:00|1026.6|1026.4|1028|1027.6|1029|1028.6|1026.4|1026|36854
1653391800000|2022-05-24 11:30:00|1028.2|1027.8|1028.6|1028.2|1028.8|1028.4|1027.6|1027.2|38535
1653392100000|2022-05-24 11:35:00|1028.8|1028.4|1024.8|1024.4|1028.8|1028.4|1023.2|1022.8|152758
1653392400000|2022-05-24 11:40:00|1025|1024.6|1027|1026.6|1027.6|1027|1024.8|1024.4|151458
1653392700000|2022-05-24 11:45:00|1027.2|1026.8|1027.4|1027|1027.4|1027|1026.2|1025.8|37151
1653393000000|2022-05-24 11:50:00|1027.6|1027.2|1028|1027.6|1028|1027.6|1026.2|1026|113300
1653393300000|2022-05-24 11:55:00|1027.8|1027.8|1029.6|1029.2|1029.8|1029.2|1027.2|1026.8|160192
1653393600000|2022-05-24 12:00:00|1029.4|1029|1031.2|1031|1031.6|1031.2|1029|1028.6|129882
1653393900000|2022-05-24 12:05:00|1031|1030.8|1027.2|1026.8|1031|1030.8|1027|1026.4|70047
1653394200000|2022-05-24 12:10:00|1027|1026.6|1026.6|1026.2|1027.8|1027.2|1025.8|1025.4|141923
1653394500000|2022-05-24 12:15:00|1026.8|1026.4|1027.8|1027.4|1028|1027.8|1026|1025.8|74231
1653394800000|2022-05-24 12:20:00|1027.6|1027.2|1026.6|1026.2|1027.6|1027.2|1025.4|1025|60927
1653395100000|2022-05-24 12:25:00|1026.4|1026|1028.6|1028.2|1029.2|1028.8|1026.4|1026|40127
1653395400000|2022-05-24 12:30:00|1028.8|1028.4|1029.4|1029.2|1030|1029.8|1028.4|1028|37545
1653395700000|2022-05-24 12:35:00|1029.2|1029|1029.6|1029.4|1030|1029.8|1029.2|1028.8|60693
1653396000000|2022-05-24 12:40:00|1029.8|1029.6|1030.4|1029.8|1030.8|1030.4|1029.2|1028.6|118099
1653396300000|2022-05-24 12:45:00|1030.2|1030|1030|1029.6|1030.4|1030|1029.4|1029|27424
1653396600000|2022-05-24 12:50:00|1029.8|1029.2|1027.6|1027.2|1030.4|1030.2|1027.6|1027|50376
1653396900000|2022-05-24 12:55:00|1027.4|1027|1025.6|1025.2|1027.8|1027.4|1024.4|1024|136911
1653397200000|2022-05-24 13:00:00|1025.8|1025.4|1023|1022.4|1026.6|1026|1022.4|1022|138063
1653397500000|2022-05-24 13:05:00|1022.8|1022.6|1018.8|1018.4|1023.4|1023|1018.8|1018.4|113195
1653397800000|2022-05-24 13:10:00|1019|1018.6|1019.6|1019.2|1020|1019.6|1017.8|1017.2|74067
1653398100000|2022-05-24 13:15:00|1019.8|1019.4|1020.2|1019.8|1021.2|1020.8|1019.6|1019.2|46455
1653398400000|2022-05-24 13:20:00|1020.4|1019.6|1021|1020.6|1021.2|1020.6|1019.6|1019.2|40480
1653398700000|2022-05-24 13:25:00|1021.2|1021|1020.4|1020|1021.8|1021.2|1019.8|1019.4|54489
1653399000000|2022-05-24 13:30:00|1020.2|1019.8|1014.2|1013.8|1020.2|1019.8|1013.6|1013.2|458771
1653399300000|2022-05-24 13:35:00|1014|1013.6|1013.6|1013.2|1016.8|1016.2|1012.8|1012.4|337139
1653399600000|2022-05-24 13:40:00|1013.8|1013.4|1021.4|1020.8|1021.8|1021.4|1013.6|1013.2|241673
1653399900000|2022-05-24 13:45:00|1021.2|1020.6|1020|1019.6|1023.4|1022.8|1018.8|1018.4|233068
1653400200000|2022-05-24 13:50:00|1019.8|1019.4|1020.6|1020.2|1021.6|1021.2|1018.6|1018|194899
1653400500000|2022-05-24 13:55:00|1020.8|1020.4|1019.6|1019.2|1021.8|1021.6|1018.4|1018|148817
1653400800000|2022-05-24 14:00:00|1019.8|1019.4|1014|1013.4|1020.2|1019.8|1011.8|1011.2|245438
1653401100000|2022-05-24 14:05:00|1014.2|1013.6|1009.8|1009.4|1014.8|1014.2|1009.6|1009.4|154346
1653401400000|2022-05-24 14:10:00|1009.6|1009.2|1008.8|1008.2|1011.6|1011.2|1008.2|1007.8|194481
1653401700000|2022-05-24 14:15:00|1008.6|1008.4|1007.2|1006.8|1009.6|1009.2|1004.4|1004|410896
1653402000000|2022-05-24 14:20:00|1007.4|1007|1009.8|1009.2|1011.2|1010.6|1007.4|1007|171537
1653402300000|2022-05-24 14:25:00|1009.6|1009|1010.8|1010.4|1011|1010.6|1006.4|1006|297303
1653402600000|2022-05-24 14:30:00|1010.6|1010.2|1008|1007.6|1010.6|1010.2|1008|1007.6|112016
1653402900000|2022-05-24 14:35:00|1008.2|1007.8|1007.8|1007.4|1008.6|1008|1005.6|1005|92598
1653403200000|2022-05-24 14:40:00|1007.6|1007.2|1008|1007.6|1009.6|1009.2|1006|1005.6|140176
1653403500000|2022-05-24 14:45:00|1008.2|1007.8|1005.4|1005|1009.2|1008.8|1004.8|1004.4|98109
1653403800000|2022-05-24 14:50:00|1005.2|1004.8|1006.8|1006.4|1007.4|1007|1003.8|1003.4|156610
1653404100000|2022-05-24 14:55:00|1007|1006.6|1008|1007.6|1008.6|1008.2|1006.8|1006.4|59110
1653404400000|2022-05-24 15:00:00|1007.8|1007.4|1009.4|1009|1010.4|1010|1006.4|1006.2|184695
1653404700000|2022-05-24 15:05:00|1009.2|1008.6|1009.6|1009.4|1010.8|1010.4|1008.8|1008.2|108519
1653405000000|2022-05-24 15:10:00|1009.8|1009.6|1010|1009.6|1010.6|1010.2|1008.8|1008.4|105996
1653405300000|2022-05-24 15:15:00|1009.8|1009.4|1007.2|1006.8|1010.2|1009.8|1006.8|1006.4|97965
1653405600000|2022-05-24 15:20:00|1007|1007|1006.8|1006.4|1007.6|1007.2|1005.6|1005.2|199976
1653405900000|2022-05-24 15:25:00|1007|1006.6|1006.8|1006.4|1008.2|1008|1006.4|1006|254501
1653462000000|2022-05-25 07:00:00|1016|1015|1022.4|1021.4|1023.4|1022.4|1015.8|1015|238122
1653462300000|2022-05-25 07:05:00|1022.2|1021.6|1023|1022.2|1023.2|1022.6|1017.6|1017|145208
1653462600000|2022-05-25 07:10:00|1022.8|1022.4|1022|1021.6|1024|1023.6|1019.4|1018.8|97776
1653462900000|2022-05-25 07:15:00|1021.8|1021.4|1023|1022.4|1025|1024.6|1021|1020.4|118624
1653463200000|2022-05-25 07:20:00|1022.8|1022.2|1022.8|1022.2|1023|1022.6|1019.2|1018.4|145179
1653463500000|2022-05-25 07:25:00|1022.6|1022|1021.2|1020.8|1024.4|1023.6|1020.8|1020.2|60090
1653463800000|2022-05-25 07:30:00|1021.4|1021|1021.4|1020.8|1023.6|1023|1019.8|1019.4|45844
1653464100000|2022-05-25 07:35:00|1021.2|1021|1018.4|1017.8|1021.4|1021|1016.6|1016.2|66216
1653464400000|2022-05-25 07:40:00|1018.2|1018|1022.4|1021.8|1022.6|1022.2|1018.2|1017.6|45548
1653464700000|2022-05-25 07:45:00|1022.2|1021.6|1023|1022.6|1023.6|1023.2|1021.6|1021|42464
1653465000000|2022-05-25 07:50:00|1023.2|1022.4|1021.8|1021.4|1023.6|1023.2|1021.8|1021.4|65287
1653465300000|2022-05-25 07:55:00|1022|1021.2|1019.6|1019.2|1022.2|1022|1018.2|1017.6|121823
1653465600000|2022-05-25 08:00:00|1019.8|1019.4|1017.8|1017.2|1020.2|1020|1015.6|1015.2|119909
1653465900000|2022-05-25 08:05:00|1018|1017.4|1010|1009.6|1018.2|1017.8|1009.8|1009.4|187482
1653466200000|2022-05-25 08:10:00|1010.2|1009.8|1012.8|1012.4|1013.8|1013.2|1009.8|1009.4|55504
1653466500000|2022-05-25 08:15:00|1012.6|1012.2|1010.4|1009.8|1013.2|1012.6|1009.2|1008.8|41849
1653466800000|2022-05-25 08:20:00|1010.2|1009.6|1012|1011.4|1012|1011.4|1009.6|1009.2|24123
1653467100000|2022-05-25 08:25:00|1011.8|1011.6|1013.4|1013|1013.6|1013|1010.8|1010.4|50458
1653467400000|2022-05-25 08:30:00|1013.2|1012.8|1014.8|1014.4|1016|1015.4|1013.2|1012.6|80607
1653467700000|2022-05-25 08:35:00|1014.6|1014.2|1012.8|1012.2|1015|1014.4|1011.4|1010.8|60290
1653468000000|2022-05-25 08:40:00|1012.6|1012.4|1012.4|1012|1013.4|1012.8|1011.6|1011.2|122963
1653468300000|2022-05-25 08:45:00|1012.2|1011.8|1011|1010.8|1012.4|1012|1011|1010.6|28997
1653468600000|2022-05-25 08:50:00|1010.8|1010.6|1010.4|1010|1011|1010.6|1009.2|1008.8|34822
1653468900000|2022-05-25 08:55:00|1010.6|1010.2|1009.2|1008.8|1011|1010.4|1008.4|1008|36871
1653469200000|2022-05-25 09:00:00|1009.4|1008.6|1006.2|1005.8|1009.6|1009|1006.2|1005.6|30632
1653469500000|2022-05-25 09:05:00|1006.4|1006|1004.4|1004|1007.4|1007|1004|1003.6|69076
1653469800000|2022-05-25 09:10:00|1004.6|1004.2|1002.4|1002|1005|1004.4|1002.4|1002|39406
1653470100000|2022-05-25 09:15:00|1002.2|1002.2|1005.2|1005|1006|1005.4|1002.2|1002.2|21625
1653470400000|2022-05-25 09:20:00|1005.4|1004.8|1009.2|1008.8|1009.2|1008.8|1005.2|1004.8|62040
1653470700000|2022-05-25 09:25:00|1009.4|1009|1010.4|1010|1010.8|1010.2|1008|1007.4|72866
1653471000000|2022-05-25 09:30:00|1010.6|1010.2|1009.4|1008.8|1010.8|1010.4|1008.6|1008|24629
1653471300000|2022-05-25 09:35:00|1009.2|1009|1005.2|1004.6|1009.4|1009|1004.6|1004.2|96925
1653471600000|2022-05-25 09:40:00|1005|1004.4|1006|1005.6|1006.6|1006|1004.4|1004.2|29380
1653471900000|2022-05-25 09:45:00|1005.8|1005.4|1006.6|1006.2|1006.8|1006.6|1005.4|1004.8|34559
1653472200000|2022-05-25 09:50:00|1006.8|1006.4|1006.8|1006.4|1007|1006.6|1005.6|1005|35729
1653472500000|2022-05-25 09:55:00|1006.6|1006.2|1007.4|1006.8|1007.8|1007.4|1006.4|1006|24171
1653472800000|2022-05-25 10:00:00|1007.2|1006.6|1010|1009.4|1010|1009.4|1006.8|1006.2|55278
1653473100000|2022-05-25 10:05:00|1009.8|1009.2|1010.2|1009.8|1010.8|1010.4|1009|1008.6|26244
1653473400000|2022-05-25 10:10:00|1010.4|1009.6|1011.6|1011|1012|1011.6|1009.8|1009.4|70255
1653473700000|2022-05-25 10:15:00|1011.4|1011.2|1011.8|1011.2|1012|1011.6|1010.6|1010|52049
1653474000000|2022-05-25 10:20:00|1011.6|1011.4|1011.2|1010.8|1012.2|1012|1010.8|1010.4|39868
1653474300000|2022-05-25 10:25:00|1011.4|1011|1012|1011.6|1012.2|1012|1011.2|1010.8|23551
1653474600000|2022-05-25 10:30:00|1011.8|1011.4|1013.2|1012.8|1013.6|1013.2|1011.6|1011.2|39807
1653474900000|2022-05-25 10:35:00|1013|1012.6|1012|1011.6|1014|1013.4|1011.6|1011.2|73643
1653475200000|2022-05-25 10:40:00|1012.2|1011.8|1011.6|1011.2|1012.8|1012.4|1011.4|1011|33413
1653475500000|2022-05-25 10:45:00|1011.8|1011.4|1010|1009.4|1011.8|1011.4|1009.4|1009|12555
1653475800000|2022-05-25 10:50:00|1009.8|1009.6|1009.4|1009|1010.2|1009.6|1008.8|1008.2|61578
1653476100000|2022-05-25 10:55:00|1009.2|1008.8|1007.4|1007|1009.4|1009|1007.4|1007|14167
1653476400000|2022-05-25 11:00:00|1007.6|1006.8|1008|1007.6|1008.6|1008.2|1007.2|1006.8|36285
1653476700000|2022-05-25 11:05:00|1007.8|1007.4|1006.8|1006.2|1008.6|1008.2|1006.4|1006|24058
1653477000000|2022-05-25 11:10:00|1006.6|1006|1004|1003.4|1006.8|1006.2|1003.6|1003.2|23114
1653477300000|2022-05-25 11:15:00|1003.8|1003.2|1003.8|1003.2|1004.2|1003.8|1002.8|1002.2|9079
1653477600000|2022-05-25 11:20:00|1003.6|1003.4|1002|1001.6|1004.2|1003.6|1002|1001.6|19125
1653477900000|2022-05-25 11:25:00|1002.2|1001.4|1005.2|1004.6|1005.4|1004.8|1001|1000.6|93680
1653478200000|2022-05-25 11:30:00|1005.4|1004.8|1003.4|1002.8|1005.8|1005.4|1003.2|1002.6|49011
1653478500000|2022-05-25 11:35:00|1003.6|1003|1002.6|1002.2|1003.8|1003.2|1002|1001.6|27443
1653478800000|2022-05-25 11:40:00|1002.8|1002.4|1001.4|1001|1003.2|1002.6|1001.2|1000.6|17698
1653479100000|2022-05-25 11:45:00|1001.6|1001.2|1002.4|1002|1002.6|1002.2|1000.8|1000.4|26086
1653479400000|2022-05-25 11:50:00|1002.6|1002.2|1003.2|1002.8|1003.8|1003.4|1002.4|1002|15665
1653479700000|2022-05-25 11:55:00|1003|1002.6|1002.6|1002|1003.8|1003.4|1002|1001.6|10020
1653480000000|2022-05-25 12:00:00|1002.4|1002.2|1003|1002.4|1003.2|1002.8|1001.4|1001.2|43054
1653480300000|2022-05-25 12:05:00|1002.8|1002.6|1001|1000.6|1003|1002.6|1000|999.7|133994
1653480600000|2022-05-25 12:10:00|1000.8|1000.4|1002.8|1002.4|1002.8|1002.4|1000.6|1000.2|60978
1653480900000|2022-05-25 12:15:00|1002.6|1002.2|1002.4|1002|1003.8|1003.4|1002.4|1002|45593
1653481200000|2022-05-25 12:20:00|1002.2|1002.2|1001.4|1001|1003|1002.6|1001.2|1000.8|73341
1653481500000|2022-05-25 12:25:00|1001.6|1001.2|1000.2|999.8|1001.6|1001.2|999.9|999.3|28469
1653481800000|2022-05-25 12:30:00|1000|999.7|1001.2|1000.8|1001.8|1001.2|997|996.7|143269
1653482100000|2022-05-25 12:35:00|1001.4|1001|1002.6|1002.2|1003.4|1002.8|1001.4|1001|63665
1653482400000|2022-05-25 12:40:00|1002.4|1002|1002.8|1002.4|1004.4|1004|1001.8|1001.4|31081
1653482700000|2022-05-25 12:45:00|1002.6|1002.2|1004.4|1003.8|1004.8|1004.2|1002.4|1002|31187
1653483000000|2022-05-25 12:50:00|1004.2|1004|1004.4|1004|1004.8|1004.2|1003.6|1003.4|22360
1653483300000|2022-05-25 12:55:00|1004.6|1004.2|1005.4|1005|1006|1005.6|1004|1003.6|63862
1653483600000|2022-05-25 13:00:00|1005.6|1005.2|1007|1006.6|1008|1007.6|1005.6|1005.2|10612
1653483900000|2022-05-25 13:05:00|1006.8|1006.4|1008.4|1008|1008.6|1008|1006.6|1006.2|61547
1653484200000|2022-05-25 13:10:00|1008.6|1007.8|1007|1006.6|1008.6|1007.8|1006.8|1006.4|30230
1653484500000|2022-05-25 13:15:00|1007.2|1006.8|1008.8|1008.4|1009|1008.6|1007.2|1006.8|28976
1653484800000|2022-05-25 13:20:00|1009|1008.6|1009.6|1009.2|1010|1009.4|1008.8|1008.2|55889
1653485100000|2022-05-25 13:25:00|1009.4|1009|1010.8|1010.4|1011|1010.6|1009.4|1009|43955
1653485400000|2022-05-25 13:30:00|1010.6|1010.2|1013.8|1013.4|1014|1013.6|1009|1008.6|186917
1653485700000|2022-05-25 13:35:00|1014|1013.6|1014.8|1014.4|1016.6|1016.4|1013.6|1013.2|67179
1653486000000|2022-05-25 13:40:00|1015|1014.6|1016.6|1016.2|1016.6|1016.2|1014.2|1013.8|42084
1653486300000|2022-05-25 13:45:00|1016.4|1016|1013.8|1013.4|1017.2|1017|1013|1012.8|146426
1653486600000|2022-05-25 13:50:00|1013.6|1013.6|1015|1014.4|1015.8|1015.4|1013.6|1013.2|71597
1653486900000|2022-05-25 13:55:00|1014.8|1014.6|1016.2|1015.8|1016.4|1016|1014.4|1014|34056
1653487200000|2022-05-25 14:00:00|1016.4|1016|1017|1016.6|1017.6|1017.4|1015|1014.4|102842
1653487500000|2022-05-25 14:05:00|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1014.6|1014|70856
1653487800000|2022-05-25 14:10:00|1016.6|1016.2|1018.6|1018.2|1019|1018.6|1015.4|1015|67233
1653488100000|2022-05-25 14:15:00|1018.8|1018|1019.8|1019.4|1020|1019.8|1018.2|1017.8|77336
1653488400000|2022-05-25 14:20:00|1020|1019.6|1021.2|1020.8|1022.6|1022.2|1019.6|1019.2|100403
1653488700000|2022-05-25 14:25:00|1021|1020.6|1024|1023.8|1024.2|1024|1020.6|1020.2|135416
1653489000000|2022-05-25 14:30:00|1024.2|1024|1025.6|1025.4|1025.6|1025.4|1023.2|1022.8|80249
1653489300000|2022-05-25 14:35:00|1025.8|1025.6|1026|1025.8|1026.8|1026.6|1024.8|1024.4|117649
1653489600000|2022-05-25 14:40:00|1026.2|1026|1024.4|1024|1026.4|1026.2|1023|1022.8|124924
1653489900000|2022-05-25 14:45:00|1024.6|1024.2|1023.2|1022.8|1025.6|1025.2|1022.8|1022.2|85336
1653490200000|2022-05-25 14:50:00|1023.4|1023|1023.6|1023.2|1024.8|1024.4|1023.2|1022.6|61770
1653490500000|2022-05-25 14:55:00|1023.8|1023.4|1025.6|1025.4|1025.8|1025.6|1023.8|1023.4|54729
1653490800000|2022-05-25 15:00:00|1025.4|1025.2|1020.4|1020|1025.4|1025.4|1020.2|1019.8|149939
1653491100000|2022-05-25 15:05:00|1020.6|1020.2|1022|1021.6|1022.6|1022.2|1020.6|1020.2|72705
1653491400000|2022-05-25 15:10:00|1021.8|1021.4|1020.8|1020.4|1022|1021.6|1020.6|1020.2|88763
1653491700000|2022-05-25 15:15:00|1021|1020.6|1022.2|1021.8|1022.4|1022|1020|1019.6|117135
1653492000000|2022-05-25 15:20:00|1022|1022|1025.6|1025.2|1025.6|1025.4|1021.8|1021.6|194484
1653492300000|2022-05-25 15:25:00|1025.4|1025|1026.6|1026.2|1026.8|1026.4|1023.6|1023.2|465863
1653548400000|2022-05-26 07:00:00|1024|1022.4|1023.2|1022|1027.8|1027.4|1022.6|1022|141916
1653548700000|2022-05-26 07:05:00|1023|1022.2|1024|1023.6|1025.2|1024.6|1020.4|1020|52436
1653549000000|2022-05-26 07:10:00|1024.2|1023.8|1023.8|1023.2|1024.6|1023.8|1021.6|1021|68868
1653549300000|2022-05-26 07:15:00|1023.6|1023|1025.8|1025.2|1028.2|1028|1023.6|1023|53037
1653549600000|2022-05-26 07:20:00|1025.6|1025|1024|1023.4|1025.6|1025|1023|1022.4|21673
1653549900000|2022-05-26 07:25:00|1024.2|1023.6|1024.8|1024.4|1024.8|1024.4|1023.2|1023|27596
1653550200000|2022-05-26 07:30:00|1025|1024.6|1026.2|1025.8|1026.4|1026|1024|1023.6|49014
1653550500000|2022-05-26 07:35:00|1026.4|1025.6|1026.6|1026|1028.2|1027.8|1026|1025.6|50438
1653550800000|2022-05-26 07:40:00|1026.4|1025.8|1028.2|1027.8|1028.2|1028|1025.2|1024.6|32391
1653551100000|2022-05-26 07:45:00|1028.4|1027.6|1027.8|1027.2|1030|1029.6|1027.6|1027.2|36634
1653551400000|2022-05-26 07:50:00|1027.6|1027|1026.8|1026.4|1027.6|1027.2|1026.4|1026|34861
1653551700000|2022-05-26 07:55:00|1027|1026.6|1028.4|1028|1029|1028.6|1026.8|1026.4|33759
1653552000000|2022-05-26 08:00:00|1028.6|1028.2|1029|1028.4|1029|1028.6|1028|1027.4|47971
1653552300000|2022-05-26 08:05:00|1028.8|1028.6|1027.4|1027|1029|1028.8|1027.2|1026.8|24417
1653552600000|2022-05-26 08:10:00|1027.2|1026.8|1022.6|1022.2|1027.4|1027|1021.8|1021.6|49892
1653552900000|2022-05-26 08:15:00|1022.8|1022.4|1025.2|1024.6|1026|1025.6|1022.6|1022.4|73543
1653553200000|2022-05-26 08:20:00|1025.4|1024.8|1023.2|1022.6|1026.2|1025.8|1023.2|1022.6|77335
1653553500000|2022-05-26 08:25:00|1023|1022.4|1022.8|1022.4|1023.8|1023.2|1022|1021.8|39334
1653553800000|2022-05-26 08:30:00|1023|1022.6|1022.6|1022.2|1023.2|1023|1022.4|1022|41651
1653554100000|2022-05-26 08:35:00|1022.8|1022|1024|1023.4|1024.8|1024.4|1022.8|1022|31096
1653554400000|2022-05-26 08:40:00|1024.2|1023.6|1023.8|1023.4|1024.2|1024|1022.8|1022.4|17746
1653554700000|2022-05-26 08:45:00|1023.6|1023.2|1024|1023.6|1024.2|1023.8|1022.8|1022.4|30211
1653555000000|2022-05-26 08:50:00|1024.2|1023.4|1024.2|1023.8|1025|1024.6|1023.4|1023|11566
1653555300000|2022-05-26 08:55:00|1024.4|1024|1024.2|1023.8|1024.6|1024.4|1023.8|1023.4|11315
1653555600000|2022-05-26 09:00:00|1024.4|1024|1024.4|1024|1024.8|1024.4|1023.8|1023.4|18531
1653555900000|2022-05-26 09:05:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.4|1023.8|1023.4|22732
1653556200000|2022-05-26 09:10:00|1024|1023.6|1024.6|1024.2|1024.8|1024.6|1024|1023.6|18321
1653556500000|2022-05-26 09:15:00|1024.4|1024|1024.4|1024|1024.8|1024.4|1024.4|1024|13182
1653556800000|2022-05-26 09:20:00|1024.6|1024.2|1023.2|1022.8|1024.6|1024.4|1023|1022.6|84000
1653557100000|2022-05-26 09:25:00|1023.4|1023|1023.4|1023|1023.8|1023.6|1023|1022.8|7417
1653557400000|2022-05-26 09:30:00|1023.2|1022.8|1025|1024.6|1025.4|1025|1022.8|1022.4|42567
1653557700000|2022-05-26 09:35:00|1025.2|1024.8|1024.2|1023.8|1025.2|1024.8|1023.8|1023.4|9237
1653558000000|2022-05-26 09:40:00|1024.4|1024|1024.4|1024|1024.8|1024.6|1024|1023.6|33808
1653558300000|2022-05-26 09:45:00|1024.2|1023.8|1024.4|1024|1025.4|1025|1024.2|1023.8|26087
1653558600000|2022-05-26 09:50:00|1024.2|1023.8|1024.8|1024.4|1024.8|1024.4|1023.4|1023|26880
1653558900000|2022-05-26 09:55:00|1024.6|1024.2|1025.2|1024.8|1026|1025.6|1024.6|1024.2|23338
1653559200000|2022-05-26 10:00:00|1025|1024.6|1024.2|1023.6|1025.4|1025|1023.8|1023.4|5645
1653559500000|2022-05-26 10:05:00|1024|1023.8|1026|1025.4|1026|1025.4|1024|1023.6|33000
1653559800000|2022-05-26 10:10:00|1025.8|1025.6|1025|1024.8|1026|1025.6|1024.2|1023.8|50009
1653560100000|2022-05-26 10:15:00|1025.2|1024.6|1024.4|1024|1025.2|1024.6|1023.8|1023.4|18563
1653560400000|2022-05-26 10:20:00|1024.2|1023.8|1023.2|1023|1024.6|1024.4|1023.2|1023|22603
1653560700000|2022-05-26 10:25:00|1023.4|1022.8|1023.6|1023.2|1024.2|1023.8|1023|1022.6|15233
1653561000000|2022-05-26 10:30:00|1023.4|1023|1022.8|1022.4|1023.6|1023.2|1022.4|1022|5125
1653561300000|2022-05-26 10:35:00|1023|1022.6|1021|1020.4|1023|1022.8|1020.2|1020|42904
1653561600000|2022-05-26 10:40:00|1020.8|1020.6|1021.6|1021|1022|1021.6|1020.6|1020.2|17644
1653561900000|2022-05-26 10:45:00|1021.4|1021.2|1021.6|1021.2|1022|1021.6|1021|1020.6|11605
1653562200000|2022-05-26 10:50:00|1021.4|1021|1022|1021.6|1022.2|1021.6|1021.2|1020.8|17059
1653562500000|2022-05-26 10:55:00|1022.2|1021.8|1022.6|1022.2|1023|1022.6|1022|1021.8|21540
1653562800000|2022-05-26 11:00:00|1023.4|1022.8|1023.4|1023|1024|1023.8|1022.8|1022.2|24077
1653563100000|2022-05-26 11:05:00|1023.6|1022.8|1022.6|1022|1023.6|1023.2|1022.2|1022|12645
1653563400000|2022-05-26 11:10:00|1022.4|1022.2|1023.8|1023.4|1024|1023.6|1022.4|1022|76132
1653563700000|2022-05-26 11:15:00|1024|1023.2|1025|1024.6|1025.6|1025.2|1023.6|1023.2|68574
1653564000000|2022-05-26 11:20:00|1024.8|1024.4|1026.8|1026.4|1027|1026.4|1024.8|1024.4|40097
1653564300000|2022-05-26 11:25:00|1027|1026.6|1027.4|1027|1028.2|1027.8|1026.6|1026.4|33549
1653564600000|2022-05-26 11:30:00|1027.6|1027.2|1026.2|1025.8|1027.8|1027.4|1025.8|1025.4|47871
1653564900000|2022-05-26 11:35:00|1026.4|1026|1027.2|1026.8|1027.6|1027.2|1025.4|1025.2|38491
1653565200000|2022-05-26 11:40:00|1027|1026.6|1028|1027.8|1028.6|1028.2|1026.8|1026.4|148552
1653565500000|2022-05-26 11:45:00|1028.2|1028|1029.4|1029|1029.4|1029.2|1028|1027.8|27835
1653565800000|2022-05-26 11:50:00|1029.2|1029.2|1029.8|1029.2|1031|1030.6|1029|1028.8|96727
1653566100000|2022-05-26 11:55:00|1029.6|1029|1029.8|1029.4|1030.4|1030|1029.2|1028.8|41910
1653566400000|2022-05-26 12:00:00|1030|1029.6|1029.6|1029.4|1030.2|1029.6|1029.2|1028.8|21881
1653566700000|2022-05-26 12:05:00|1029.8|1029.6|1029.2|1028.8|1030.2|1029.8|1028.4|1028|30773
1653567000000|2022-05-26 12:10:00|1029.4|1029|1029.4|1029|1029.6|1029.2|1028.8|1028.4|17063
1653567300000|2022-05-26 12:15:00|1029.2|1028.8|1029.8|1029.4|1029.8|1029.4|1028.4|1028|9941
1653567600000|2022-05-26 12:20:00|1029.6|1029.2|1029|1028.8|1029.6|1029.2|1028.8|1028.4|21158
1653567900000|2022-05-26 12:25:00|1029.2|1029|1029|1028.6|1029.8|1029.4|1028.6|1028.2|9012
1653568200000|2022-05-26 12:30:00|1028.8|1028.4|1030.6|1030|1033.8|1033.2|1026.6|1025.4|230100
1653568500000|2022-05-26 12:35:00|1030.8|1030.2|1030.8|1030.4|1030.8|1030.6|1029.2|1028.8|56385
1653568800000|2022-05-26 12:40:00|1030.6|1030.2|1032.2|1031.6|1032.6|1032.2|1030.4|1030|72836
1653569100000|2022-05-26 12:45:00|1032|1031.8|1032.8|1032.4|1033.4|1033|1032|1031.8|38588
1653569400000|2022-05-26 12:50:00|1032.6|1032.2|1033.4|1033.2|1033.8|1033.4|1032.4|1032|41983
1653569700000|2022-05-26 12:55:00|1033.6|1033|1033|1032.6|1034.6|1034.2|1032.6|1032.2|53201
1653570000000|2022-05-26 13:00:00|1032.8|1032.4|1032|1031.4|1033.4|1033|1032|1031.4|24600
1653570300000|2022-05-26 13:05:00|1031.8|1031.2|1030.8|1030.4|1032.8|1032.4|1030.4|1030.2|20955
1653570600000|2022-05-26 13:10:00|1031|1030.2|1031.8|1031.4|1032|1031.6|1030.2|1029.8|21243
1653570900000|2022-05-26 13:15:00|1031.6|1031.2|1032.2|1031.8|1032.2|1032|1030.8|1030.6|14366
1653571200000|2022-05-26 13:20:00|1032.4|1032|1031.4|1031|1032.4|1032.2|1030.8|1030.4|50150
1653571500000|2022-05-26 13:25:00|1031.2|1030.8|1031.6|1031.2|1031.8|1031.4|1030.8|1030.2|38111
1653571800000|2022-05-26 13:30:00|1031.4|1031.4|1036.6|1036|1038.6|1038.2|1031.4|1031.4|375261
1653572100000|2022-05-26 13:35:00|1036.4|1036.2|1035.2|1034.8|1038|1037.8|1035.2|1034.8|203486
1653572400000|2022-05-26 13:40:00|1035.4|1035|1035.2|1034.8|1037.8|1037.6|1034.4|1034|66763
1653572700000|2022-05-26 13:45:00|1035.4|1035|1036.6|1036|1038.2|1037.8|1033.4|1033|155274
1653573000000|2022-05-26 13:50:00|1036.4|1036.2|1036.2|1035.8|1038|1037.4|1035.4|1035|176129
1653573300000|2022-05-26 13:55:00|1036|1035.6|1035.6|1035.2|1037.4|1037|1035|1034.8|103647
1653573600000|2022-05-26 14:00:00|1035.8|1035.4|1037.2|1036.8|1037.6|1037.2|1035.2|1034.8|159967
1653573900000|2022-05-26 14:05:00|1037|1036.6|1038.6|1038.2|1039.6|1039.2|1036.8|1036.6|173240
1653574200000|2022-05-26 14:10:00|1038.4|1038|1041|1040.4|1041.8|1041.6|1038|1037.6|160316
1653574500000|2022-05-26 14:15:00|1040.8|1040.2|1040.8|1040.4|1042|1041.8|1040.6|1040.2|64835
1653574800000|2022-05-26 14:20:00|1041|1040.6|1041.4|1041|1042|1041.8|1040.4|1040|115928
1653575100000|2022-05-26 14:25:00|1041|1040.8|1039.6|1039.2|1041.4|1041.2|1038.2|1038|109140
1653575400000|2022-05-26 14:30:00|1039.8|1039.4|1040|1039.6|1040.8|1040.4|1039.8|1039.2|49366
1653575700000|2022-05-26 14:35:00|1040.2|1039.8|1041.4|1041|1042|1041.6|1040|1039.6|112498
1653576000000|2022-05-26 14:40:00|1041.6|1041.2|1040.4|1040|1041.6|1041.2|1040|1039.6|120897
1653576300000|2022-05-26 14:45:00|1040.6|1040.2|1040.2|1039.8|1040.6|1040.2|1038.4|1038|46161
1653576600000|2022-05-26 14:50:00|1040.4|1040|1040.4|1040|1041.4|1041|1040|1039.8|67786
1653576900000|2022-05-26 14:55:00|1040.6|1040.2|1041.4|1041|1041.4|1041.2|1040.2|1039.8|86759
1653577200000|2022-05-26 15:00:00|1041.6|1041.2|1042|1041.6|1042.2|1042|1041|1040.6|51782
1653577500000|2022-05-26 15:05:00|1042.2|1041.8|1040.8|1040.6|1042.2|1041.8|1040.8|1040.4|67267
1653577800000|2022-05-26 15:10:00|1041|1040.8|1040.8|1040.6|1041.6|1041.4|1040.2|1039.8|113735
1653578100000|2022-05-26 15:15:00|1041|1040.4|1041.6|1041.2|1042|1041.8|1039.8|1039.6|234849
1653578400000|2022-05-26 15:20:00|1041.8|1041.4|1043|1042.6|1043|1042.8|1041.8|1041.2|191715
1653578700000|2022-05-26 15:25:00|1043.2|1042.8|1042.4|1042|1043.6|1043.2|1042.2|1041.8|175121
1653634800000|2022-05-27 07:00:00|1045.8|1045.4|1043.6|1042.6|1045.8|1045.4|1042.8|1041.4|154225
1653635100000|2022-05-27 07:05:00|1043.4|1042.4|1040.4|1039.8|1044.4|1043.4|1039.2|1038.4|98704
1653635400000|2022-05-27 07:10:00|1040.6|1039.6|1038.2|1037.6|1042.2|1041.8|1035.4|1035|163992
1653635700000|2022-05-27 07:15:00|1038|1037.4|1033|1032.4|1038.2|1037.6|1032.4|1032|75694
1653636000000|2022-05-27 07:20:00|1033.2|1032.6|1036|1035.2|1037.8|1037.2|1033.2|1032.6|218972
1653636300000|2022-05-27 07:25:00|1035.8|1035.4|1038|1037.4|1039|1038.4|1035.8|1035.2|118492
1653636600000|2022-05-27 07:30:00|1038.2|1037.6|1034.4|1034|1038.2|1037.6|1034.4|1034|115628
1653636900000|2022-05-27 07:35:00|1034.2|1033.8|1033.2|1032.6|1034.2|1033.8|1032.4|1032|67385
1653637200000|2022-05-27 07:40:00|1033|1032.4|1034.4|1034|1034.8|1034.4|1032.4|1032|19782
1653637500000|2022-05-27 07:45:00|1034.2|1033.8|1033.4|1033|1034.4|1034|1032.6|1032|44111
1653637800000|2022-05-27 07:50:00|1033.2|1032.8|1036|1035.4|1038|1037.6|1033.2|1032.8|50681
1653638100000|2022-05-27 07:55:00|1036.2|1035.6|1036.8|1036.4|1037|1036.4|1035.4|1034.6|42339
1653638400000|2022-05-27 08:00:00|1036.6|1036.2|1036.8|1036.2|1037.8|1037.2|1034.6|1034.4|30474
1653638700000|2022-05-27 08:05:00|1036.6|1036.4|1037|1036.8|1039|1038.6|1036.2|1035.8|70668
1653639000000|2022-05-27 08:10:00|1036.8|1036.6|1037.6|1037|1037.6|1037.2|1036.6|1036|60852
1653639300000|2022-05-27 08:15:00|1037.4|1037.2|1041.4|1041|1041.4|1041.2|1037.4|1037|52249
1653639600000|2022-05-27 08:20:00|1041.6|1041.2|1042.2|1041.8|1042.2|1041.8|1040.8|1040.4|47699
1653639900000|2022-05-27 08:25:00|1042|1041.6|1041.4|1041.2|1043.8|1043.4|1040.6|1040.2|69932
1653640200000|2022-05-27 08:30:00|1041.6|1041.4|1042.4|1042|1043.2|1042.6|1040.8|1040.4|52786
1653640500000|2022-05-27 08:35:00|1042.2|1041.8|1042.2|1041.6|1043.4|1042.8|1041.6|1041.2|34006
1653640800000|2022-05-27 08:40:00|1042.4|1041.8|1043.2|1042.8|1043.6|1043|1041.6|1041|50928
1653641100000|2022-05-27 08:45:00|1043|1042.6|1040.2|1039.8|1043.2|1042.8|1039.6|1039.2|71956
1653641400000|2022-05-27 08:50:00|1040.4|1039.6|1040.8|1040.2|1041.2|1040.6|1039.8|1039.2|37567
1653641700000|2022-05-27 08:55:00|1041|1040.4|1042.6|1042.2|1042.6|1042.2|1040.4|1040|25522
1653642000000|2022-05-27 09:00:00|1042.4|1042|1042|1041.8|1043.4|1043|1041.6|1041.4|83164
1653642300000|2022-05-27 09:05:00|1041.8|1041.6|1043|1042.6|1044|1043.4|1041.8|1041.4|42015
1653642600000|2022-05-27 09:10:00|1042.8|1042.4|1042.6|1042.2|1044|1043.8|1042.6|1042.2|12831
1653642900000|2022-05-27 09:15:00|1042.4|1042|1041.2|1041|1043.4|1043|1041|1040.8|48782
1653643200000|2022-05-27 09:20:00|1041|1040.8|1042.8|1042.4|1043.2|1042.8|1041|1040.6|23319
1653643500000|2022-05-27 09:25:00|1042.6|1042.2|1042|1041.8|1043.4|1043.2|1041.8|1041.2|29497
1653643800000|2022-05-27 09:30:00|1042.2|1041.6|1042.2|1041.8|1043.6|1043|1042|1041.6|51588
1653644100000|2022-05-27 09:35:00|1042.4|1042|1041.8|1041.4|1042.6|1042|1041.2|1041|38779
1653644400000|2022-05-27 09:40:00|1042|1041.2|1042.8|1042.4|1044|1043.6|1041.8|1041.2|45279
1653644700000|2022-05-27 09:45:00|1042.6|1042.2|1043|1042.6|1043.2|1042.8|1041.4|1041|22102
1653645000000|2022-05-27 09:50:00|1043.2|1042.8|1043.6|1043.2|1043.6|1043.4|1042.4|1042|5767
1653645300000|2022-05-27 09:55:00|1043.8|1043|1043.2|1042.8|1044.4|1044|1043|1042.6|19061
1653645600000|2022-05-27 10:00:00|1043|1042.6|1043.8|1043.2|1044.2|1043.8|1042.6|1042.2|45896
1653645900000|2022-05-27 10:05:00|1044|1043.4|1043.6|1043.2|1044.6|1044.2|1043|1042.8|29646
1653646200000|2022-05-27 10:10:00|1043.8|1043.4|1045.2|1044.6|1045.8|1045.4|1043.8|1043.4|68338
1653646500000|2022-05-27 10:15:00|1045.4|1044.8|1044.6|1044|1045.8|1045.4|1044.2|1043.8|34441
1653646800000|2022-05-27 10:20:00|1044.4|1043.8|1045.6|1045.2|1046|1045.8|1044.2|1043.8|25652
1653647100000|2022-05-27 10:25:00|1045.8|1045.4|1044.6|1044.2|1046|1045.8|1044.6|1044|17084
1653647400000|2022-05-27 10:30:00|1044.8|1044|1042.2|1041.8|1044.8|1044.4|1041.4|1040.6|95859
1653647700000|2022-05-27 10:35:00|1042.4|1041.6|1042.2|1041.8|1042.8|1042.4|1041|1040.8|56777
1653648000000|2022-05-27 10:40:00|1042|1041.6|1041.8|1041.4|1042.8|1042.4|1041.6|1041.2|29829
1653648300000|2022-05-27 10:45:00|1042|1041.6|1041.8|1041.4|1042.2|1042|1041|1040.6|38365
1653648600000|2022-05-27 10:50:00|1042|1041.6|1042.8|1042.4|1043|1042.6|1041.4|1041|49749
1653648900000|2022-05-27 10:55:00|1043|1042.6|1042.2|1041.8|1043.2|1042.8|1041.6|1041.2|26024
1653649200000|2022-05-27 11:00:00|1042.8|1041.6|1041.6|1041.2|1042.8|1042|1041.2|1041|218283
1653649500000|2022-05-27 11:05:00|1041.8|1041.4|1040.8|1040.4|1042|1041.6|1040.6|1040.2|16330
1653649800000|2022-05-27 11:10:00|1040.6|1040.2|1040.4|1040.2|1040.8|1040.6|1040|1039.8|9891
1653650100000|2022-05-27 11:15:00|1040.2|1040|1040|1039.6|1040.6|1040.4|1039.6|1039.2|9246
1653650400000|2022-05-27 11:20:00|1039.8|1039.8|1037.4|1037|1040.4|1040|1037.4|1036.8|201941
1653650700000|2022-05-27 11:25:00|1037.2|1036.8|1037.6|1037.2|1037.8|1037.2|1035.4|1035|50649
1653651000000|2022-05-27 11:30:00|1037.8|1037|1036.6|1036.2|1037.8|1037.4|1036.2|1035.8|31892
1653651300000|2022-05-27 11:35:00|1036.8|1036|1037.8|1037.4|1037.8|1037.4|1036.4|1036|14586
1653651600000|2022-05-27 11:40:00|1038|1037.6|1037.6|1037.2|1038.6|1038.2|1037.2|1036.8|43588
1653651900000|2022-05-27 11:45:00|1037.4|1037|1036|1035.6|1037.6|1037.2|1036|1035.6|53150
1653652200000|2022-05-27 11:50:00|1036.2|1035.4|1034.6|1034.2|1036.2|1035.8|1034.4|1034|49239
1653652500000|2022-05-27 11:55:00|1034.4|1034|1035|1034.6|1035.2|1034.8|1034.2|1033.8|17271
1653652800000|2022-05-27 12:00:00|1034.8|1034.4|1035|1034.6|1035.4|1035|1034.4|1034|7183
1653653100000|2022-05-27 12:05:00|1035.2|1034.8|1036.6|1036|1036.8|1036.4|1035|1034.8|23251
1653653400000|2022-05-27 12:10:00|1036.4|1036.2|1036.8|1036.4|1037.4|1037|1036.4|1036|41210
1653653700000|2022-05-27 12:15:00|1037|1036.6|1035.8|1035.4|1037.4|1037|1035.8|1035.4|11199
1653654000000|2022-05-27 12:20:00|1035.6|1035.6|1036.8|1036.2|1036.8|1036.4|1035.2|1034.6|44977
1653654300000|2022-05-27 12:25:00|1036.6|1036.4|1037|1036.4|1037.2|1036.6|1035.6|1035.2|8442
1653654600000|2022-05-27 12:30:00|1036.8|1036.2|1040.6|1040|1041.2|1040.6|1036.6|1036|81322
1653654900000|2022-05-27 12:35:00|1040.8|1040.2|1041|1040.6|1041.2|1040.8|1040|1039.4|17834
1653655200000|2022-05-27 12:40:00|1040.8|1040.4|1040.2|1039.8|1041|1040.6|1040.2|1039.8|21832
1653655500000|2022-05-27 12:45:00|1040|1039.6|1041.2|1040.8|1041.8|1041.2|1040|1039.6|91358
1653655800000|2022-05-27 12:50:00|1041.4|1040.6|1041|1040.6|1041.4|1041|1039.8|1039.4|85518
1653656100000|2022-05-27 12:55:00|1041.2|1040.8|1041|1040.4|1041.4|1041|1040|1039.6|47344
1653656400000|2022-05-27 13:00:00|1041.2|1040.6|1040.6|1040.2|1042|1041.8|1040.4|1040|49625
1653656700000|2022-05-27 13:05:00|1040.8|1040|1040.4|1040|1040.8|1040.4|1039.6|1039.2|14131
1653657000000|2022-05-27 13:10:00|1040.2|1039.8|1041.8|1041.2|1041.8|1041.4|1040|1039.8|27148
1653657300000|2022-05-27 13:15:00|1042|1041.4|1040.2|1039.6|1042|1041.6|1040|1039.6|32258
1653657600000|2022-05-27 13:20:00|1040|1039.4|1040.8|1040.4|1041.2|1040.8|1039.8|1039.4|15660
1653657900000|2022-05-27 13:25:00|1041|1040.6|1042.2|1041.8|1042.4|1042|1040.4|1040|36646
1653658200000|2022-05-27 13:30:00|1042|1041.6|1041.2|1040.8|1044|1043.6|1040|1039.8|129990
1653658500000|2022-05-27 13:35:00|1041|1040.6|1041.6|1041|1042.8|1042.2|1040.6|1040|111115
1653658800000|2022-05-27 13:40:00|1041.4|1041.2|1040.6|1040|1041.8|1041.4|1039.4|1039|73704
1653659100000|2022-05-27 13:45:00|1040.8|1040.2|1043.6|1043|1044.6|1044.2|1040.4|1040|83172
1653659400000|2022-05-27 13:50:00|1043.4|1043.2|1043.4|1043|1043.8|1043.6|1042|1041.4|61100
1653659700000|2022-05-27 13:55:00|1043.6|1042.8|1041.8|1041.4|1044.2|1043.8|1041.8|1041.2|29026
1653660000000|2022-05-27 14:00:00|1041.6|1041.2|1042.6|1042.2|1042.8|1042.4|1040.8|1040.4|103041
1653660300000|2022-05-27 14:05:00|1042.8|1042.4|1041.2|1041|1042.8|1042.4|1040|1039.8|86654
1653660600000|2022-05-27 14:10:00|1041|1040.8|1042|1041.6|1042|1041.8|1040.8|1040.4|76772
1653660900000|2022-05-27 14:15:00|1041.8|1041.4|1040.8|1040.4|1042|1041.8|1040|1039.6|134901
1653661200000|2022-05-27 14:20:00|1041|1040.6|1040.2|1039.8|1042.2|1042|1039.8|1039.4|83693
1653661500000|2022-05-27 14:25:00|1040|1039.6|1038|1037.6|1040.4|1040.2|1037.6|1037|177367
1653661800000|2022-05-27 14:30:00|1038.2|1037.8|1038.8|1038.4|1039|1038.6|1037.2|1036.8|72234
1653662100000|2022-05-27 14:35:00|1038.6|1038.2|1037.2|1037|1039.6|1039.4|1037.2|1036.8|30945
1653662400000|2022-05-27 14:40:00|1037.4|1036.8|1037.4|1037|1038|1037.6|1036.4|1036|37901
1653662700000|2022-05-27 14:45:00|1037.2|1036.8|1038.4|1038|1038.6|1038.2|1035.8|1035.4|51794
1653663000000|2022-05-27 14:50:00|1038.6|1037.8|1038.6|1038.4|1039.2|1038.6|1037.6|1037.2|19931
1653663300000|2022-05-27 14:55:00|1038.8|1038.6|1037.6|1037.2|1039.2|1038.6|1036.8|1036.4|51464
1653663600000|2022-05-27 15:00:00|1037.8|1037.4|1037.2|1036.8|1038|1037.8|1036.8|1036.4|66508
1653663900000|2022-05-27 15:05:00|1037|1036.6|1039.2|1038.8|1039.6|1039.2|1036.6|1036.2|58612
1653664200000|2022-05-27 15:10:00|1039|1039|1040|1039.8|1040.2|1040|1038.8|1038.6|77048
1653664500000|2022-05-27 15:15:00|1039.8|1039.6|1039.8|1039.4|1040.6|1040.4|1039.6|1039.4|108833
1653664800000|2022-05-27 15:20:00|1040|1039.6|1040|1039.8|1041|1040.6|1039.6|1039.4|86873
1653665100000|2022-05-27 15:25:00|1039.8|1039.6|1040.2|1039.8|1040.8|1040.4|1039.2|1039|245951
1653894000000|2022-05-30 07:00:00|1054.6|1053|1060.4|1059.4|1062.6|1061.4|1054.2|1053|294647
1653894300000|2022-05-30 07:05:00|1060.6|1059.6|1055|1054.4|1060.8|1060|1054.4|1054|168113
1653894600000|2022-05-30 07:10:00|1055.2|1054.6|1054.8|1054.2|1055.6|1055|1053.4|1052.6|91199
1653894900000|2022-05-30 07:15:00|1055|1054.4|1043.8|1043.2|1055|1054.4|1041|1040.2|388662
1653895200000|2022-05-30 07:20:00|1043.6|1043|1043.6|1042.8|1046.4|1045.6|1041.8|1041.2|75070
1653895500000|2022-05-30 07:25:00|1043.8|1043|1047.6|1047.2|1048.8|1048|1043.4|1043|88038
1653895800000|2022-05-30 07:30:00|1047.8|1047.4|1049.4|1048.8|1050.2|1049.8|1047.6|1047.2|105876
1653896100000|2022-05-30 07:35:00|1049.6|1049|1048.2|1047.8|1049.6|1049.2|1046.4|1046|96211
1653896400000|2022-05-30 07:40:00|1048.4|1047.4|1045.6|1045.2|1048.4|1048.2|1045.2|1044.6|88722
1653896700000|2022-05-30 07:45:00|1045.8|1045.4|1044|1043.6|1045.8|1045.4|1043.4|1043|84645
1653897000000|2022-05-30 07:50:00|1044.2|1043.4|1047.4|1046.8|1047.6|1047|1043.4|1043|45160
1653897300000|2022-05-30 07:55:00|1047.2|1046.4|1048.4|1047.8|1048.8|1048.2|1045.8|1045.2|35466
1653897600000|2022-05-30 08:00:00|1048.6|1048|1052.8|1052.2|1052.8|1052.2|1048.6|1048|56151
1653897900000|2022-05-30 08:05:00|1053|1052.4|1057|1056.8|1057.4|1056.8|1052.6|1052.2|89370
1653898200000|2022-05-30 08:10:00|1056.8|1056.6|1053|1052.6|1056.8|1056.8|1052.6|1052|35803
1653898500000|2022-05-30 08:15:00|1053.2|1052.8|1051.4|1050.8|1053.2|1053|1050.8|1050.4|28620
1653898800000|2022-05-30 08:20:00|1051.2|1051|1050.8|1050.2|1051.8|1051.4|1050.6|1050|17368
1653899100000|2022-05-30 08:25:00|1051|1050.4|1050.8|1050.4|1052.4|1051.8|1050.6|1050|55108
1653899400000|2022-05-30 08:30:00|1050.6|1050.2|1050.2|1049.8|1051|1050.6|1049.6|1049|33928
1653899700000|2022-05-30 08:35:00|1050.4|1050|1050.4|1049.8|1051.2|1050.8|1049.6|1049.2|23541
1653900000000|2022-05-30 08:40:00|1050.2|1049.6|1047.6|1047.2|1050.4|1050|1047.4|1047|58146
1653900300000|2022-05-30 08:45:00|1047.8|1047.4|1046.6|1046.4|1048.2|1047.8|1046|1045.6|38077
1653900600000|2022-05-30 08:50:00|1046.4|1046.2|1049.8|1049.4|1050.2|1049.8|1046|1045.4|84404
1653900900000|2022-05-30 08:55:00|1050|1049.2|1050.6|1050.2|1051|1050.4|1049.8|1049.2|30253
1653901200000|2022-05-30 09:00:00|1050.8|1050.4|1053|1052.6|1053.2|1052.8|1050.6|1050.4|66642
1653901500000|2022-05-30 09:05:00|1053.2|1052.4|1052|1051.6|1053.8|1053.4|1051.6|1051|33101
1653901800000|2022-05-30 09:10:00|1051.8|1051.4|1050.6|1050|1051.8|1051.4|1050.6|1050|42195
1653902100000|2022-05-30 09:15:00|1050.4|1050.2|1047.8|1047.4|1052|1051.4|1047|1046.6|75263
1653902400000|2022-05-30 09:20:00|1048|1047.6|1047.4|1047|1048.2|1048|1045.8|1045.4|26948
1653902700000|2022-05-30 09:25:00|1047.2|1047.2|1049.8|1049.4|1050|1049.6|1047.2|1047|55722
1653903000000|2022-05-30 09:30:00|1049.6|1049.2|1052.2|1051.6|1052.2|1051.6|1049.6|1049.2|49967
1653903300000|2022-05-30 09:35:00|1052|1051.8|1051.8|1051.2|1052.4|1051.8|1051|1050.8|19499
1653903600000|2022-05-30 09:40:00|1051.6|1051.4|1052|1051.6|1052.4|1052|1051|1050.6|51173
1653903900000|2022-05-30 09:45:00|1052.2|1051.8|1053.6|1053.2|1054.2|1053.8|1052|1051.6|93840
1653904200000|2022-05-30 09:50:00|1053.4|1053|1053.6|1053.2|1054.6|1054.2|1052.8|1052.6|48315
1653904500000|2022-05-30 09:55:00|1053.4|1053|1054.4|1054.2|1054.6|1054.4|1053.2|1052.8|28653
1653904800000|2022-05-30 10:00:00|1054.6|1054|1054.4|1054|1055|1054.6|1053.4|1053|56232
1653905100000|2022-05-30 10:05:00|1054.6|1054.2|1054.2|1053.8|1056|1055.6|1054.2|1053.8|37342
1653905400000|2022-05-30 10:10:00|1054.4|1054|1058.6|1058|1059|1058.6|1054.2|1054|112183
1653905700000|2022-05-30 10:15:00|1058.4|1057.8|1054.4|1054|1058.6|1057.8|1054|1053.8|38985
1653906000000|2022-05-30 10:20:00|1054.6|1054.2|1054.4|1053.8|1054.8|1054.4|1053.8|1053.4|36164
1653906300000|2022-05-30 10:25:00|1054.2|1054|1053.8|1053.2|1054.8|1054.4|1053.2|1052.6|47665
1653906600000|2022-05-30 10:30:00|1053.4|1053.4|1055.6|1055.2|1055.8|1055.2|1053.4|1053.2|84434
1653906900000|2022-05-30 10:35:00|1055.8|1055.4|1057|1056.6|1057.2|1056.8|1055.4|1055|16764
1653907200000|2022-05-30 10:40:00|1057.2|1056.4|1057.2|1056.8|1057.6|1057.2|1056.4|1056.2|28083
1653907500000|2022-05-30 10:45:00|1057.4|1056.6|1057.6|1057.2|1058.2|1057.8|1057.4|1056.6|22454
1653907800000|2022-05-30 10:50:00|1057.4|1057|1057.8|1057.4|1058.6|1058|1056.8|1056.4|72090
1653908100000|2022-05-30 10:55:00|1057.6|1057.2|1056|1055.6|1057.8|1057.4|1055.8|1055.4|25008
1653908400000|2022-05-30 11:00:00|1055.6|1055.2|1055|1054.6|1055.8|1055.2|1054.8|1054.2|14857
1653908700000|2022-05-30 11:05:00|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1053.4|1052.8|13043
1653909000000|2022-05-30 11:10:00|1054.4|1054.4|1055.2|1054.8|1056|1055.6|1053.8|1053.4|91424
1653909300000|2022-05-30 11:15:00|1055|1054.6|1054.2|1053.8|1055.4|1055|1053.2|1052.8|65349
1653909600000|2022-05-30 11:20:00|1054.4|1053.6|1054|1053.6|1054.6|1054|1053.6|1053.4|9446
1653909900000|2022-05-30 11:25:00|1053.6|1053.4|1051.6|1051.2|1054|1053.6|1051.6|1051.2|37980
1653910200000|2022-05-30 11:30:00|1051.4|1051|1052.8|1052.4|1052.8|1052.4|1051.2|1050.8|8889
1653910500000|2022-05-30 11:35:00|1052.6|1052.2|1053.4|1053|1053.4|1053.2|1052.2|1051.8|19886
1653910800000|2022-05-30 11:40:00|1053.2|1053.2|1052.2|1051.8|1053.2|1053.2|1051.8|1051.6|17254
1653911100000|2022-05-30 11:45:00|1052.4|1052|1053.6|1053.2|1053.8|1053.4|1052.4|1052|13708
1653911400000|2022-05-30 11:50:00|1053.8|1053.4|1053.6|1053.2|1054.4|1054|1053.6|1053.2|17853
1653911700000|2022-05-30 11:55:00|1053.8|1053.4|1053|1052.6|1053.8|1053.4|1052|1051.6|26388
1653912000000|2022-05-30 12:00:00|1052.8|1052.4|1052.2|1051.6|1053|1052.6|1051.4|1051|43127
1653912300000|2022-05-30 12:05:00|1052|1051.8|1052|1051.6|1052.8|1052.4|1051.6|1051.4|12233
1653912600000|2022-05-30 12:10:00|1051.8|1051.4|1053.4|1053|1053.6|1053|1051.6|1051.2|17742
1653912900000|2022-05-30 12:15:00|1053.6|1053.2|1055.6|1055.2|1055.6|1055.2|1053.4|1053.2|41407
1653913200000|2022-05-30 12:20:00|1055.8|1055.4|1056.4|1056|1056.8|1056.4|1055.6|1055.2|21965
1653913500000|2022-05-30 12:25:00|1056.2|1055.8|1058|1057.6|1058|1057.6|1055.8|1055.4|60255
1653913800000|2022-05-30 12:30:00|1058.2|1057.8|1058.8|1058.6|1058.8|1058.6|1058.2|1057.6|17293
1653914100000|2022-05-30 12:35:00|1058.6|1058.4|1055.6|1055.2|1058.8|1058.6|1055.4|1055|37204
1653914400000|2022-05-30 12:40:00|1055.4|1055|1056|1055.8|1056.2|1055.8|1055.2|1055|36245
1653914700000|2022-05-30 12:45:00|1056.2|1056|1056.8|1056.4|1057.8|1057.2|1056.2|1056|10778
1653915000000|2022-05-30 12:50:00|1057|1056.6|1056.8|1056.4|1057.8|1057.4|1056.8|1056.4|43249
1653915300000|2022-05-30 12:55:00|1056.6|1056.2|1056|1055.4|1056.8|1056.2|1054.8|1054.4|35738
1653915600000|2022-05-30 13:00:00|1055.8|1055.6|1056.4|1056|1056.6|1056|1055|1054.6|21298
1653915900000|2022-05-30 13:05:00|1056.6|1056.2|1055.4|1055.2|1056.6|1056.4|1055.4|1055|24661
1653916200000|2022-05-30 13:10:00|1055.6|1055.4|1054.6|1054.2|1056.2|1055.8|1053.4|1053|52788
1653916500000|2022-05-30 13:15:00|1054.8|1054|1053.4|1053|1054.8|1054.4|1053.2|1053|28659
1653916800000|2022-05-30 13:20:00|1053.6|1053.2|1053|1052.6|1054.6|1054.2|1053|1052.6|22532
1653917100000|2022-05-30 13:25:00|1052.8|1052.4|1052.8|1052.6|1053.6|1053.2|1052.4|1052.2|29456
1653917400000|2022-05-30 13:30:00|1053|1052.8|1053.6|1053.2|1055|1054.8|1053|1052.6|30216
1653917700000|2022-05-30 13:35:00|1053.8|1053.4|1053.2|1052.8|1054.2|1053.8|1052.8|1052.4|26901
1653918000000|2022-05-30 13:40:00|1053.4|1053|1054.6|1054.2|1055.4|1055|1053.4|1053|40127
1653918300000|2022-05-30 13:45:00|1054.4|1054|1055.4|1055|1055.4|1055|1053.6|1053.4|63251
1653918600000|2022-05-30 13:50:00|1055.6|1055.2|1054|1053.6|1055.6|1055.2|1053.4|1053|33677
1653918900000|2022-05-30 13:55:00|1054.2|1053.8|1053.6|1053.2|1055.8|1055.4|1053.2|1052.8|84597
1653919200000|2022-05-30 14:00:00|1053.8|1053.4|1053.6|1053.4|1054.4|1054|1053.2|1053|21828
1653919500000|2022-05-30 14:05:00|1053.4|1053.2|1053.6|1053.2|1054.4|1054.2|1052.8|1052.4|76116
1653919800000|2022-05-30 14:10:00|1053.8|1053.4|1059.4|1059|1059.4|1059.2|1053.8|1053.2|207984
1653920100000|2022-05-30 14:15:00|1059.2|1058.8|1061.6|1061.2|1061.6|1061.2|1059|1058.6|202774
1653920400000|2022-05-30 14:20:00|1061.8|1061.4|1064|1063.6|1064|1063.6|1061.8|1061.4|108977
1653920700000|2022-05-30 14:25:00|1063.8|1063.4|1064.8|1064.6|1065|1064.6|1063.4|1063|107832
1653921000000|2022-05-30 14:30:00|1065|1064.8|1064.8|1064.6|1066.2|1066|1064.2|1063.6|239632
1653921300000|2022-05-30 14:35:00|1064.6|1064.4|1065.2|1064.8|1065.4|1065|1063.2|1062.8|59635
1653921600000|2022-05-30 14:40:00|1065.4|1065|1064.6|1064.2|1065.8|1065.2|1064|1063.6|34415
1653921900000|2022-05-30 14:45:00|1064.8|1064.4|1065|1064.6|1065.4|1065|1063.6|1063.2|68231
1653922200000|2022-05-30 14:50:00|1064.8|1064.8|1064.8|1064.4|1065.8|1065.4|1064.4|1064.2|36708
1653922500000|2022-05-30 14:55:00|1065|1064.6|1063.8|1063.4|1065.2|1064.8|1063.6|1063.4|33497
1653922800000|2022-05-30 15:00:00|1063.6|1063.2|1063.2|1062.8|1063.8|1063.4|1061.8|1061.6|82069
1653923100000|2022-05-30 15:05:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1061.8|1061.6|54039
1653923400000|2022-05-30 15:10:00|1063.4|1063|1064.2|1063.8|1066|1065.8|1063.4|1063|131120
1653923700000|2022-05-30 15:15:00|1064|1063.6|1062.2|1061.8|1064.6|1064.2|1062|1061.6|65124
1653924000000|2022-05-30 15:20:00|1062|1061.6|1064.6|1064.2|1065.6|1065|1061.8|1061.6|149414
1653924300000|2022-05-30 15:25:00|1064.8|1064.4|1064.6|1064.2|1065.4|1065|1063.6|1063.2|176218
1653980400000|2022-05-31 07:00:00|1059.4|1058.8|1069.4|1068.6|1073.8|1072.8|1059.4|1058.8|295909
1653980700000|2022-05-31 07:05:00|1070|1068.8|1067.4|1067|1073|1072.4|1066.6|1065.4|285577
1653981000000|2022-05-31 07:10:00|1067.2|1066.6|1061.2|1060.4|1067.2|1066.6|1059.2|1058|215047
1653981300000|2022-05-31 07:15:00|1061.4|1060.6|1057.2|1056.6|1061.6|1060.8|1057.2|1056.6|124307
1653981600000|2022-05-31 07:20:00|1057.6|1056.8|1060|1059.6|1060.6|1060|1056|1055.6|57642
1653981900000|2022-05-31 07:25:00|1060.2|1059.8|1060.8|1060.2|1062|1061.4|1058.2|1057.8|62104
1653982200000|2022-05-31 07:30:00|1060.6|1060|1058|1057.2|1060.6|1060.2|1057.2|1056.4|80908
1653982500000|2022-05-31 07:35:00|1057.8|1057|1056|1055.4|1060.6|1059.8|1055.8|1055.2|92686
1653982800000|2022-05-31 07:40:00|1055.8|1055.6|1056|1055.4|1056.2|1055.6|1052|1051.6|119839
1653983100000|2022-05-31 07:45:00|1055.8|1055.2|1056.8|1056.2|1059|1058.4|1055.4|1055|74153
1653983400000|2022-05-31 07:50:00|1057|1056.4|1056|1055.6|1057.6|1057|1054.8|1054.2|44540
1653983700000|2022-05-31 07:55:00|1056.4|1055.4|1059|1058.6|1060.4|1059.8|1055|1054.2|85204
1653984000000|2022-05-31 08:00:00|1059.2|1058.8|1061.4|1061|1062|1061.6|1058.6|1058|139172
1653984300000|2022-05-31 08:05:00|1061.2|1060.8|1061.4|1061|1062.2|1062|1060.8|1060.2|63114
1653984600000|2022-05-31 08:10:00|1061.2|1060.8|1060|1059.6|1061.2|1060.8|1058.6|1058|99608
1653984900000|2022-05-31 08:15:00|1060.2|1059.8|1060.6|1060|1062|1061.4|1059.8|1059.2|29507
1653985200000|2022-05-31 08:20:00|1060.8|1060.2|1060|1059.4|1061.4|1061.2|1059.4|1059|24360
1653985500000|2022-05-31 08:25:00|1059.8|1059.6|1059.2|1058.6|1060.4|1059.8|1040.4|1040|1083508
1653985800000|2022-05-31 08:30:00|1059.6|1058.8|1061.4|1060.8|1064.6|1064|1058.8|1058.4|115749
1653986100000|2022-05-31 08:35:00|1061.2|1061|1061.8|1061|1062.4|1061.8|1060|1059.2|36965
1653986400000|2022-05-31 08:40:00|1062|1061.2|1062.4|1061.6|1063.8|1063.4|1060.8|1060|30737
1653986700000|2022-05-31 08:45:00|1062.2|1061.4|1063.2|1062.6|1063.4|1063|1060.6|1060.2|61962
1653987000000|2022-05-31 08:50:00|1063|1062.4|1062|1061.4|1063.2|1062.8|1061.8|1061.2|70575
1653987300000|2022-05-31 08:55:00|1062.2|1061.6|1062.2|1061.8|1062.8|1062.2|1060.4|1060|97721
1653987600000|2022-05-31 09:00:00|1062|1062|1059.4|1059.2|1062|1062|1057.6|1057.2|52991
1653987900000|2022-05-31 09:05:00|1059.2|1059|1057.6|1057.2|1059.6|1059|1056.2|1056|36958
1653988200000|2022-05-31 09:10:00|1057.4|1057|1053.2|1052.6|1057.8|1057.2|1052.8|1052.2|293820
1653988500000|2022-05-31 09:15:00|1053.4|1052.8|1051.8|1051.4|1054|1053.4|1050.4|1049.8|229115
1653988800000|2022-05-31 09:20:00|1052|1051.6|1052.2|1051.6|1053.8|1053.2|1051.2|1050.8|74004
1653989100000|2022-05-31 09:25:00|1052|1051.4|1046.2|1045.6|1052.2|1051.8|1045.8|1045.2|233176
1653989400000|2022-05-31 09:30:00|1046|1045.4|1044.2|1043.8|1046.8|1046.2|1044|1043.6|91869
1653989700000|2022-05-31 09:35:00|1044|1044|1042.8|1042.4|1045|1044.4|1042|1041.4|49649
1653990000000|2022-05-31 09:40:00|1043|1042.6|1042.6|1042|1043.2|1042.8|1040.8|1040.4|68159
1653990300000|2022-05-31 09:45:00|1042.4|1042.2|1041.6|1041|1043.6|1043.2|1041.4|1041|29154
1653990600000|2022-05-31 09:50:00|1041.4|1040.8|1041|1040.4|1042.2|1041.6|1040.6|1040.2|26639
1653990900000|2022-05-31 09:55:00|1040.8|1040.6|1041|1040.6|1042.2|1041.6|1040.8|1040|68838
1653991200000|2022-05-31 10:00:00|1041.2|1040.8|1039.4|1038.8|1041.8|1041.4|1039.2|1038.6|99395
1653991500000|2022-05-31 10:05:00|1039.6|1039|1040.6|1040|1040.8|1040.2|1037.2|1037|78412
1653991800000|2022-05-31 10:10:00|1040.4|1040.2|1042|1041.6|1042.4|1041.8|1040.4|1040|80597
1653992100000|2022-05-31 10:15:00|1042.2|1041.8|1041|1040.4|1043.4|1042.8|1040.8|1040.4|38059
1653992400000|2022-05-31 10:20:00|1040.8|1040.2|1042.4|1042|1042.6|1042|1040.2|1039.8|19255
1653992700000|2022-05-31 10:25:00|1042.6|1042.2|1043.2|1042.6|1043.6|1043.2|1042.4|1042|35428
1653993000000|2022-05-31 10:30:00|1043|1042.8|1041.8|1041.4|1043.4|1043|1041.8|1041.2|13779
1653993300000|2022-05-31 10:35:00|1042|1041.6|1043|1042.4|1043|1042.4|1040.2|1039.8|17970
1653993600000|2022-05-31 10:40:00|1042.8|1042.2|1043.6|1043.2|1045.2|1044.6|1042.4|1042|47197
1653993900000|2022-05-31 10:45:00|1043.8|1043.4|1042|1041.4|1045.4|1044.8|1041.8|1041.2|36931
1653994200000|2022-05-31 10:50:00|1041.8|1041.2|1042.2|1041.8|1043|1042.6|1041.2|1041|13758
1653994500000|2022-05-31 10:55:00|1042|1042|1040.4|1040|1043.2|1042.8|1039.8|1039.4|20154
1653994800000|2022-05-31 11:00:00|1040.6|1040.2|1040.4|1040|1042.2|1041.8|1040.2|1039.8|13372
1653995100000|2022-05-31 11:05:00|1040.6|1039.8|1041.6|1041|1042.6|1042.2|1040.4|1039.8|42707
1653995400000|2022-05-31 11:10:00|1041.4|1040.8|1040.2|1039.6|1042|1041.6|1039.6|1039|8965
1653995700000|2022-05-31 11:15:00|1040|1039.8|1040.2|1039.8|1040.4|1040.2|1038.6|1038.2|35436
1653996000000|2022-05-31 11:20:00|1040.4|1040|1040.6|1040.4|1041.8|1041.4|1040.2|1040|23687
1653996300000|2022-05-31 11:25:00|1040.8|1040.6|1039.8|1039.4|1041.6|1041.2|1038.4|1038|124063
1653996600000|2022-05-31 11:30:00|1039.6|1039.2|1038.8|1038.4|1040.6|1040|1038.6|1038.2|13915
1653996900000|2022-05-31 11:35:00|1039|1038.6|1039.2|1038.8|1040|1039.6|1038.8|1038.4|37517
1653997200000|2022-05-31 11:40:00|1039|1038.6|1038.4|1038|1039.2|1038.8|1038|1037.4|27815
1653997500000|2022-05-31 11:45:00|1038.6|1038.2|1039.2|1038.8|1039.8|1039.4|1038.2|1038.2|22482
1653997800000|2022-05-31 11:50:00|1039|1039|1038.8|1038.4|1040.8|1040.2|1038.6|1038.4|20612
1653998100000|2022-05-31 11:55:00|1039|1038.6|1043.8|1043.4|1044|1043.4|1038.2|1037.8|58207
1653998400000|2022-05-31 12:00:00|1044|1043.2|1041.6|1041.2|1044|1043.4|1041|1040.4|19920
1653998700000|2022-05-31 12:05:00|1041.4|1041|1041.4|1041|1042.6|1042|1041.4|1040.8|22656
1653999000000|2022-05-31 12:10:00|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1039.4|1039|58329
1653999300000|2022-05-31 12:15:00|1041|1040.6|1041.2|1040.8|1043|1042.6|1040.6|1040.4|21847
1653999600000|2022-05-31 12:20:00|1041|1040.6|1040.6|1040.2|1041.8|1041.2|1040|1039.6|41042
1653999900000|2022-05-31 12:25:00|1040.8|1040.4|1040.6|1040.4|1042|1041.6|1040.4|1040.2|23014
1654000200000|2022-05-31 12:30:00|1040.4|1040.2|1039.2|1038.8|1041.6|1041|1039|1038.6|16887
1654000500000|2022-05-31 12:35:00|1039|1038.6|1040.2|1039.8|1041.6|1041.2|1039|1038.6|64687
1654000800000|2022-05-31 12:40:00|1040.4|1040|1039.8|1039.4|1041.4|1040.8|1039.8|1039.4|17511
1654001100000|2022-05-31 12:45:00|1040|1039.2|1042.4|1042|1042.4|1042|1038.6|1038.2|39314
1654001400000|2022-05-31 12:50:00|1042.6|1042.2|1041.2|1040.8|1043|1042.6|1041|1040.6|39913
1654001700000|2022-05-31 12:55:00|1041.4|1041|1037.6|1037.2|1041.8|1041.4|1037.6|1037|47774
1654002000000|2022-05-31 13:00:00|1037.4|1037|1039.6|1039.2|1040.2|1039.8|1037.4|1037|45111
1654002300000|2022-05-31 13:05:00|1039.4|1039.4|1040.4|1040|1041|1040.6|1039.4|1039|50432
1654002600000|2022-05-31 13:10:00|1040.6|1040.2|1041.8|1041.4|1042.6|1042|1039.6|1039.4|22882
1654002900000|2022-05-31 13:15:00|1042|1041.6|1040.4|1039.8|1042.2|1041.6|1040.2|1039.6|44839
1654003200000|2022-05-31 13:20:00|1040.2|1040|1040.6|1040.2|1040.8|1040.4|1039.6|1039.2|15715
1654003500000|2022-05-31 13:25:00|1040.8|1040.4|1042.2|1041.8|1043|1042.6|1040.6|1040.4|17416
1654003800000|2022-05-31 13:30:00|1042.4|1042.2|1040.2|1039.8|1044|1043.8|1039.6|1039|71039
1654004100000|2022-05-31 13:35:00|1040.4|1040|1040|1039.4|1042.8|1042.4|1039.8|1039.2|60119
1654004400000|2022-05-31 13:40:00|1039.8|1039.6|1040.2|1039.8|1041.6|1041|1039.2|1038.8|124110
1654004700000|2022-05-31 13:45:00|1040.4|1040|1043|1042.6|1044.8|1044.2|1040.4|1040|34402
1654005000000|2022-05-31 13:50:00|1043.2|1042.4|1045|1044.6|1045.4|1045|1042.6|1042.2|54801
1654005300000|2022-05-31 13:55:00|1045.2|1044.4|1046.4|1046|1048.4|1048|1045|1044.4|39796
1654005600000|2022-05-31 14:00:00|1046.6|1046.2|1043.2|1042.6|1048|1047.6|1043.2|1042.6|59655
1654005900000|2022-05-31 14:05:00|1043|1042.8|1042.4|1042|1044.2|1044|1042|1041.8|38190
1654006200000|2022-05-31 14:10:00|1042.6|1041.8|1046|1045.6|1046|1045.6|1042.2|1041.8|39552
1654006500000|2022-05-31 14:15:00|1045.8|1045.4|1048|1047.4|1048|1047.6|1045.6|1045.2|70932
1654006800000|2022-05-31 14:20:00|1047.8|1047.6|1048|1047.6|1049|1048.6|1046.8|1046.6|46768
1654007100000|2022-05-31 14:25:00|1047.8|1047.4|1047|1046.6|1048.2|1047.8|1046.4|1046|48729
1654007400000|2022-05-31 14:30:00|1046.8|1046.4|1044.6|1044.2|1048.2|1047.8|1044.6|1044.2|21669
1654007700000|2022-05-31 14:35:00|1044.4|1044|1042.4|1041.8|1044.8|1044.2|1042|1041.6|23526
1654008000000|2022-05-31 14:40:00|1042.6|1042|1043.4|1043|1044|1043.6|1042.2|1041.8|41050
1654008300000|2022-05-31 14:45:00|1043.6|1043.2|1044.4|1044|1045.6|1045|1042.8|1042.4|29028
1654008600000|2022-05-31 14:50:00|1044.2|1043.8|1046.6|1046.2|1047|1046.8|1044|1043.8|28848
1654008900000|2022-05-31 14:55:00|1046.8|1046.4|1045.8|1045.4|1046.8|1046.4|1044.8|1044.4|32906
1654009200000|2022-05-31 15:00:00|1045.6|1045.2|1047.6|1047.2|1047.8|1047.6|1045.4|1045.2|92732
1654009500000|2022-05-31 15:05:00|1047.4|1047.4|1044|1043.6|1047.6|1047.4|1043.2|1042.8|112051
1654009800000|2022-05-31 15:10:00|1043.8|1043.4|1041|1040.8|1044|1043.8|1041|1040.8|51340
1654010100000|2022-05-31 15:15:00|1040.8|1040.6|1039.8|1039.4|1041.4|1041.2|1039.4|1039|46962
1654010400000|2022-05-31 15:20:00|1039.6|1039.2|1040.6|1040.2|1041.4|1041|1039.6|1039.2|106716
1654010700000|2022-05-31 15:25:00|1040.4|1040|1039.8|1039.2|1042.4|1042|1039.8|1039.2|128707
1654066800000|2022-06-01 07:00:00|1052.8|1051.2|1049.8|1048.8|1056.2|1055|1049.6|1048.8|297401
1654067100000|2022-06-01 07:05:00|1049.6|1049|1046.6|1046|1051.2|1050.2|1045.6|1045|368782
1654067400000|2022-06-01 07:10:00|1046.4|1045.8|1042.8|1042.2|1046.4|1045.8|1041.6|1041|74143
1654067700000|2022-06-01 07:15:00|1043|1042.4|1043.6|1043.2|1046|1045.6|1042.4|1041.8|76085
1654068000000|2022-06-01 07:20:00|1043.8|1043|1047.4|1046.6|1047.4|1046.8|1042|1041.4|54337
1654068300000|2022-06-01 07:25:00|1047.2|1046.8|1050.2|1049.6|1050.6|1050|1046.4|1046|91263
1654068600000|2022-06-01 07:30:00|1049.4|1049.2|1050.8|1050.4|1050.8|1050.4|1046.2|1046|86896
1654068900000|2022-06-01 07:35:00|1050.6|1050.2|1049|1048.6|1050.6|1050.2|1048.6|1048.2|31614
1654069200000|2022-06-01 07:40:00|1049.2|1048.4|1048|1047.4|1049.6|1049|1044.8|1044.4|20898
1654069500000|2022-06-01 07:45:00|1047.8|1047.2|1048|1047.4|1048|1047.6|1046|1045.4|36166
1654069800000|2022-06-01 07:50:00|1047.8|1047.2|1047|1046.4|1049|1048.6|1045.2|1044.6|54790
1654070100000|2022-06-01 07:55:00|1046.8|1046.2|1047.6|1047.2|1049|1048.2|1046.6|1046.2|44914
1654070400000|2022-06-01 08:00:00|1047.8|1047.4|1049|1048.6|1049.2|1049|1047|1046.6|39664
1654070700000|2022-06-01 08:05:00|1049.2|1048.8|1048|1047.6|1049.8|1049.4|1044.4|1043.8|103497
1654071000000|2022-06-01 08:10:00|1048.2|1047.4|1049|1048.4|1049.8|1049.2|1047.4|1047.2|188098
1654071300000|2022-06-01 08:15:00|1049.2|1048.6|1050|1049.6|1050.6|1050.2|1048.8|1048.2|82470
1654071600000|2022-06-01 08:20:00|1050.2|1049.8|1052.6|1052.2|1053|1052.4|1048.6|1048.2|75970
1654071900000|2022-06-01 08:25:00|1052.8|1052|1052|1051.4|1053.8|1053.2|1051.4|1050.8|37882
1654072200000|2022-06-01 08:30:00|1051.8|1051.6|1050.8|1050.6|1052|1051.6|1050.6|1050|34776
1654072500000|2022-06-01 08:35:00|1051|1050.8|1050|1049.6|1051.8|1051.4|1048.4|1048|49519
1654072800000|2022-06-01 08:40:00|1049.8|1049.4|1048.6|1048|1051.2|1050.6|1048.6|1048|19831
1654073100000|2022-06-01 08:45:00|1048.8|1048.2|1045.8|1045.4|1049.4|1048.8|1045.4|1045|38612
1654073400000|2022-06-01 08:50:00|1046|1045.2|1043.8|1043.2|1046|1045.4|1043.6|1043.2|70646
1654073700000|2022-06-01 08:55:00|1043.6|1043|1042.4|1042|1044.4|1044|1042.4|1042|36816
1654074000000|2022-06-01 09:00:00|1042.6|1042.2|1045|1044.6|1045.2|1044.8|1042.4|1042|26632
1654074300000|2022-06-01 09:05:00|1045.2|1044.8|1046|1045.6|1046.2|1045.6|1044.2|1043.6|51968
1654074600000|2022-06-01 09:10:00|1046.2|1045.8|1045.4|1045|1046.2|1045.8|1044.4|1044.2|23691
1654074900000|2022-06-01 09:15:00|1045.2|1044.8|1044.8|1044.4|1045.6|1045.2|1044.6|1044.2|37045
1654075200000|2022-06-01 09:20:00|1044.6|1044.2|1045.2|1044.8|1045.6|1045.2|1044.2|1044|30520
1654075500000|2022-06-01 09:25:00|1045.4|1045|1045.4|1045|1046.2|1045.8|1044.8|1044.4|22598
1654075800000|2022-06-01 09:30:00|1045.6|1045.2|1045|1044.6|1046.4|1045.8|1044.8|1044.4|28186
1654076100000|2022-06-01 09:35:00|1045.2|1044.8|1044.4|1044|1045.4|1045|1043.4|1042.8|37811
1654076400000|2022-06-01 09:40:00|1044.6|1044.2|1044.8|1044.4|1045|1044.8|1043.8|1043.4|47736
1654076700000|2022-06-01 09:45:00|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044|1043.6|23310
1654077000000|2022-06-01 09:50:00|1045|1044.2|1044.8|1044.4|1045.6|1045.2|1043.8|1043.6|38308
1654077300000|2022-06-01 09:55:00|1044.6|1044.2|1044.4|1044.2|1045|1044.6|1044|1043.6|8204
1654077600000|2022-06-01 10:00:00|1044.2|1044|1042.8|1042.2|1044.2|1044|1042.4|1042|26300
1654077900000|2022-06-01 10:05:00|1042.6|1042.4|1042|1041.8|1043|1042.6|1041.6|1041.2|24984
1654078200000|2022-06-01 10:10:00|1042.2|1042|1042.6|1042.2|1043|1042.6|1041.8|1041.4|36930
1654078500000|2022-06-01 10:15:00|1042.4|1042|1041.6|1041.2|1042.6|1042.2|1041.2|1041|23699
1654078800000|2022-06-01 10:20:00|1041.4|1041|1042.4|1042|1042.6|1042.4|1041.2|1041|8651
1654079100000|2022-06-01 10:25:00|1042.6|1041.8|1041|1040.6|1042.6|1042|1039.8|1039.2|61012
1654079400000|2022-06-01 10:30:00|1041.2|1040.8|1041|1040.6|1041.8|1041.4|1040.6|1040.2|28438
1654079700000|2022-06-01 10:35:00|1040.8|1040.4|1039.4|1039|1041.4|1041|1039.4|1039|12953
1654080000000|2022-06-01 10:40:00|1039.6|1039.2|1040.8|1040.4|1041|1040.6|1039.6|1039.2|16610
1654080300000|2022-06-01 10:45:00|1040.6|1040.2|1041.2|1040.8|1041.6|1041.2|1040.2|1040|24213
1654080600000|2022-06-01 10:50:00|1041.4|1041|1039.8|1039.4|1041.6|1041.2|1039.6|1039.2|22603
1654080900000|2022-06-01 10:55:00|1039.6|1039.2|1041.2|1040.8|1041.6|1041.2|1039.4|1039|8776
1654081200000|2022-06-01 11:00:00|1041.4|1041|1042.4|1042|1042.4|1042|1041|1040.6|48756
1654081500000|2022-06-01 11:05:00|1042.6|1042.2|1041.8|1041.4|1042.6|1042.2|1041.4|1041|20901
1654081800000|2022-06-01 11:10:00|1042|1041.6|1041.4|1040.8|1042.4|1042|1040.4|1040|41967
1654082100000|2022-06-01 11:15:00|1041.2|1041|1040.6|1040.2|1041.4|1041.2|1040.4|1040|12977
1654082400000|2022-06-01 11:20:00|1040.4|1040|1041.4|1041|1041.6|1041.2|1040.2|1039.8|11970
1654082700000|2022-06-01 11:25:00|1041.6|1041.2|1041|1040.6|1041.8|1041.4|1039.8|1039.4|10905
1654083000000|2022-06-01 11:30:00|1040.8|1040.4|1041.4|1041|1042|1041.6|1040.2|1040|39402
1654083300000|2022-06-01 11:35:00|1041.6|1041.2|1041.2|1040.8|1042.2|1041.6|1041.2|1040.8|17797
1654083600000|2022-06-01 11:40:00|1041|1041|1040.6|1040.2|1041.6|1041.2|1040.6|1040.2|15838
1654083900000|2022-06-01 11:45:00|1040.8|1040.4|1041.2|1040.8|1041.6|1041.4|1040.6|1040.4|21676
1654084200000|2022-06-01 11:50:00|1041|1040.6|1040.8|1040.4|1041.8|1041.4|1040.6|1040.4|32529
1654084500000|2022-06-01 11:55:00|1040.6|1040.2|1042.6|1042.2|1042.6|1042.2|1040.4|1040|21986
1654084800000|2022-06-01 12:00:00|1042.8|1042.4|1042.6|1042.2|1043.2|1043|1041.8|1041.6|55665
1654085100000|2022-06-01 12:05:00|1042.4|1042|1041.4|1041|1042.6|1042.2|1041|1040.6|17635
1654085400000|2022-06-01 12:10:00|1041.2|1040.8|1043|1042.6|1043.2|1042.6|1041.2|1040.8|32458
1654085700000|2022-06-01 12:15:00|1042.8|1042.4|1041.8|1041.4|1042.8|1042.4|1041.8|1041.4|7252
1654086000000|2022-06-01 12:20:00|1042|1041.6|1043|1042.6|1043|1042.6|1041.2|1040.8|20488
1654086300000|2022-06-01 12:25:00|1042.8|1042.4|1043.4|1043.2|1044.2|1043.8|1042.2|1042|26751
1654086600000|2022-06-01 12:30:00|1043.6|1043|1043.8|1043.4|1044|1043.6|1043|1042.6|11639
1654086900000|2022-06-01 12:35:00|1043.6|1043.2|1042.8|1042.6|1043.6|1043.4|1042.6|1042.2|8693
1654087200000|2022-06-01 12:40:00|1042.6|1042.4|1042.8|1042.4|1043.2|1042.8|1042.2|1042|22455
1654087500000|2022-06-01 12:45:00|1042.6|1042.2|1040.6|1040.2|1042.8|1042.6|1040.4|1040|50267
1654087800000|2022-06-01 12:50:00|1040.4|1040|1040.4|1040|1040.8|1040.4|1039.4|1039|31370
1654088100000|2022-06-01 12:55:00|1040.2|1040.2|1039.6|1039.2|1040.4|1040.2|1039.4|1039|17727
1654088400000|2022-06-01 13:00:00|1039.8|1039.6|1039.8|1039.4|1040.6|1040.2|1039.6|1039.2|44857
1654088700000|2022-06-01 13:05:00|1039.6|1039.6|1041.4|1041|1042.6|1042.2|1039.4|1039|149179
1654089000000|2022-06-01 13:10:00|1041.2|1040.8|1041.8|1041.4|1042.2|1041.8|1040.6|1040.2|26141
1654089300000|2022-06-01 13:15:00|1041.6|1041.2|1040.2|1039.8|1041.6|1041.2|1039.6|1039.4|36357
1654089600000|2022-06-01 13:20:00|1040|1039.6|1039.8|1039.4|1040.4|1040|1039.8|1039.4|28328
1654089900000|2022-06-01 13:25:00|1039.6|1039.2|1039.8|1039.6|1040.4|1040|1039.6|1039.2|27821
1654090200000|2022-06-01 13:30:00|1039.6|1039.4|1039.4|1039|1040.8|1040.6|1038.4|1038.2|140242
1654090500000|2022-06-01 13:35:00|1039.6|1039.2|1036.2|1035.8|1040.2|1039.8|1035.6|1035.2|124596
1654090800000|2022-06-01 13:40:00|1036|1035.6|1038|1037.6|1039|1038.6|1035.8|1035.4|75881
1654091100000|2022-06-01 13:45:00|1038.2|1037.8|1037.8|1037.4|1038.8|1038.6|1036.8|1036.4|46061
1654091400000|2022-06-01 13:50:00|1038|1037.2|1036.2|1035.8|1038.2|1037.8|1036|1035.6|62029
1654091700000|2022-06-01 13:55:00|1036.4|1036|1035.2|1034.8|1036.4|1036.2|1033.2|1032.6|210956
1654092000000|2022-06-01 14:00:00|1035|1034.6|1032.8|1032.2|1036|1035.8|1032.2|1032|186976
1654092300000|2022-06-01 14:05:00|1032.6|1032.4|1031.8|1031.4|1033|1032.6|1030.6|1030.2|86504
1654092600000|2022-06-01 14:10:00|1032|1031.6|1032.8|1032.4|1033.8|1033.4|1031.8|1031.4|87173
1654092900000|2022-06-01 14:15:00|1032.6|1032.2|1030.8|1030.4|1032.8|1032.4|1030.4|1030.2|100073
1654093200000|2022-06-01 14:20:00|1031|1030.6|1029.2|1029|1031.8|1031.4|1029.2|1029|170739
1654093500000|2022-06-01 14:25:00|1029.4|1028.8|1029.4|1029|1030.6|1030.4|1028.8|1028.4|57563
1654093800000|2022-06-01 14:30:00|1029.6|1029.2|1026.2|1025.8|1030.2|1030|1026|1025.8|167864
1654094100000|2022-06-01 14:35:00|1026|1025.6|1025.4|1025.2|1026.2|1025.8|1024.4|1024|135823
1654094400000|2022-06-01 14:40:00|1025.2|1025|1027.8|1027.6|1028.6|1028|1025.2|1025|110820
1654094700000|2022-06-01 14:45:00|1028|1027.4|1026.2|1025.8|1028.2|1027.8|1026|1025.8|160668
1654095000000|2022-06-01 14:50:00|1026|1026|1028.8|1028.4|1028.8|1028.4|1025.8|1025.6|177568
1654095300000|2022-06-01 14:55:00|1028.6|1028.6|1030.8|1030.4|1030.8|1030.4|1028.6|1028.4|87182
1654095600000|2022-06-01 15:00:00|1030.6|1030.2|1030|1029.6|1030.8|1030.6|1028.6|1028.4|117513
1654095900000|2022-06-01 15:05:00|1029.8|1029.4|1029.2|1028.8|1030.8|1030.4|1028.8|1028.4|55265
1654096200000|2022-06-01 15:10:00|1029|1028.6|1029.8|1029.4|1030|1029.8|1028.8|1028.4|101435
1654096500000|2022-06-01 15:15:00|1029.6|1029.2|1031|1030.8|1031.4|1031|1029|1028.8|326929
1654096800000|2022-06-01 15:20:00|1030.8|1030.6|1029.8|1029.4|1031.2|1031|1029.4|1029.2|173092
1654097100000|2022-06-01 15:25:00|1029.6|1029.6|1028|1027.6|1029.8|1029.6|1027.4|1027.2|219131
1654153200000|2022-06-02 07:00:00|1032.8|1030|1033.4|1032.6|1035|1034|1029.6|1028.4|90708
1654153500000|2022-06-02 07:05:00|1033.2|1032.4|1031.4|1030.8|1033.6|1032.8|1031|1030|47913
1654153800000|2022-06-02 07:10:00|1031.6|1031|1027.6|1026.8|1033|1032.4|1027|1026.2|109343
1654154100000|2022-06-02 07:15:00|1027.4|1027|1028.8|1028.2|1029.6|1029|1026.6|1026.2|56375
1654154400000|2022-06-02 07:20:00|1028.6|1028|1027.6|1027|1029.4|1029|1027|1026.6|22668
1654154700000|2022-06-02 07:25:00|1027.4|1027.2|1027.2|1026.6|1029.6|1029.2|1027.2|1026.6|19112
1654155000000|2022-06-02 07:30:00|1027|1026.4|1025.4|1024.8|1027.4|1026.8|1024.6|1024|83431
1654155300000|2022-06-02 07:35:00|1025.6|1024.6|1026.6|1026.2|1026.6|1026.4|1024.4|1024|41520
1654155600000|2022-06-02 07:40:00|1026.4|1026|1027.6|1027|1027.6|1027.2|1025.6|1025.2|27334
1654155900000|2022-06-02 07:45:00|1027.4|1027.2|1025.8|1025.2|1028|1027.4|1025.4|1025|22293
1654156200000|2022-06-02 07:50:00|1025.6|1025.4|1027.8|1027.4|1028.6|1028|1025.6|1025.2|16368
1654156500000|2022-06-02 07:55:00|1028|1027.6|1031|1030.6|1031.2|1030.8|1026.4|1025.8|36389
1654156800000|2022-06-02 08:00:00|1031.2|1030.8|1031|1030.4|1031.4|1031|1030|1029.6|11752
1654157100000|2022-06-02 08:05:00|1030.8|1030.6|1030.4|1030|1032.6|1032|1030|1029.6|42855
1654157400000|2022-06-02 08:10:00|1030.2|1029.8|1032.2|1031.6|1032.6|1032.2|1029.6|1029.2|9609
1654157700000|2022-06-02 08:15:00|1032.4|1031.8|1033.2|1032.6|1034.8|1034.4|1032.2|1031.8|47292
1654158000000|2022-06-02 08:20:00|1033.4|1032.8|1031.8|1031.2|1033.6|1033.2|1031.2|1030.8|41034
1654158300000|2022-06-02 08:25:00|1032|1031.4|1034.6|1034|1035|1034.6|1032|1031.2|6183
1654158600000|2022-06-02 08:30:00|1034.8|1034.2|1034.8|1034.2|1035|1034.6|1033.2|1032.8|44012
1654158900000|2022-06-02 08:35:00|1034.6|1034.4|1035|1034.6|1036.4|1036|1034.2|1033.8|76120
1654159200000|2022-06-02 08:40:00|1034.8|1034.4|1036.4|1036|1038.4|1037.8|1034.4|1033.8|32859
1654159500000|2022-06-02 08:45:00|1036.6|1035.8|1036|1035.4|1036.8|1036.4|1035.8|1035.2|3516
1654159800000|2022-06-02 08:50:00|1036.2|1035.6|1034.2|1033.6|1036.4|1036|1034.2|1033.6|8812
1654160100000|2022-06-02 08:55:00|1034.4|1033.8|1032|1031.6|1034.6|1034.2|1032|1031.4|22296
1654160400000|2022-06-02 09:00:00|1032.2|1031.4|1031.8|1031.2|1032.8|1032.4|1030.6|1030.2|11847
1654160700000|2022-06-02 09:05:00|1031.6|1031|1031|1030.6|1032.4|1032.2|1031|1030.4|10925
1654161000000|2022-06-02 09:10:00|1031.2|1030.8|1030.2|1029.8|1031.4|1030.8|1030|1029.6|26147
1654161300000|2022-06-02 09:15:00|1030|1029.6|1032.6|1032.2|1032.8|1032.4|1030|1029.6|4390
1654161600000|2022-06-02 09:20:00|1032.4|1032.4|1032.6|1032.2|1033.6|1033|1032.4|1032|9696
1654161900000|2022-06-02 09:25:00|1032.4|1032|1033.4|1033|1034.4|1034|1032.4|1031.8|11609
1654162200000|2022-06-02 09:30:00|1033.6|1033.4|1034|1033.6|1034.4|1033.8|1032.8|1032.4|9223
1654162500000|2022-06-02 09:35:00|1033.8|1033.4|1032.6|1032.2|1034|1033.6|1032.4|1031.8|18917
1654162800000|2022-06-02 09:40:00|1032.8|1032.4|1032.4|1031.8|1033|1032.6|1032|1031.6|3748
1654163100000|2022-06-02 09:45:00|1032.2|1032|1031.2|1030.8|1032.6|1032.2|1031|1030.6|8483
1654163400000|2022-06-02 09:50:00|1031|1030.6|1031.8|1031.4|1032|1031.6|1030.8|1030.2|38401
1654163700000|2022-06-02 09:55:00|1032|1031.2|1031.2|1030.8|1032.2|1031.8|1031|1030.8|18443
1654164000000|2022-06-02 10:00:00|1031.4|1031|1030.6|1030.2|1031.4|1031|1030.4|1030|6057
1654164300000|2022-06-02 10:05:00|1030.8|1030.4|1032.4|1032|1032.6|1032|1030.8|1030.4|43934
1654164600000|2022-06-02 10:10:00|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1031.8|1031.6|33971
1654164900000|2022-06-02 10:15:00|1032.6|1032.2|1032.8|1032.4|1033.8|1033.4|1032.4|1032|28218
1654165200000|2022-06-02 10:20:00|1033|1032.6|1031.6|1031.2|1033|1032.6|1031.6|1031.2|8375
1654165500000|2022-06-02 10:25:00|1031.4|1031|1031|1030.4|1031.6|1031|1030.4|1030|7408
1654165800000|2022-06-02 10:30:00|1031.2|1030.6|1031.6|1031|1032.4|1032|1031.2|1030.6|7357
1654166100000|2022-06-02 10:35:00|1031.8|1031.2|1032.8|1032.4|1032.8|1032.4|1031.6|1031.2|4413
1654166400000|2022-06-02 10:40:00|1033|1032.6|1034.2|1033.8|1034.4|1034|1032.6|1032.2|23103
1654166700000|2022-06-02 10:45:00|1034|1033.6|1035.4|1035|1035.6|1035.2|1033.8|1033.6|29556
1654167000000|2022-06-02 10:50:00|1035.2|1034.8|1035.6|1035.2|1036.4|1036|1035.2|1034.8|21819
1654167300000|2022-06-02 10:55:00|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035|1034.4|1779
1654167600000|2022-06-02 11:00:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035|1034.6|1034.2|10010
1654167900000|2022-06-02 11:05:00|1034.6|1034.2|1033.8|1033.2|1035|1034.6|1033.8|1033.2|3758
1654168200000|2022-06-02 11:10:00|1034|1033.4|1034.6|1034|1035|1034.6|1034|1033.4|4690
1654168500000|2022-06-02 11:15:00|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1033.8|1033.4|3542
1654168800000|2022-06-02 11:20:00|1034.6|1034.2|1035|1034.6|1035.2|1034.6|1034.2|1033.6|3102
1654169100000|2022-06-02 11:25:00|1035.2|1034.4|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|0
1654169400000|2022-06-02 11:30:00|1034.4|1034|1034|1033.8|1034.8|1034.4|1033.6|1033.4|2448
1654169700000|2022-06-02 11:35:00|1033.8|1033.6|1032.8|1032.4|1034|1033.8|1032.8|1032.4|4133
1654170000000|2022-06-02 11:40:00|1033|1032.6|1035|1034.4|1035.2|1034.6|1033|1032.6|12802
1654170300000|2022-06-02 11:45:00|1034.8|1034.2|1033.8|1033.4|1035|1034.4|1033.8|1033.2|2399
1654170600000|2022-06-02 11:50:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.6|1033.2|1032.6|2505
1654170900000|2022-06-02 11:55:00|1033.4|1033|1033.2|1032.8|1033.6|1033.2|1032.4|1032.2|6918
1654171200000|2022-06-02 12:00:00|1033.4|1033|1033.2|1032.8|1034.6|1034|1033|1032.6|13235
1654171500000|2022-06-02 12:05:00|1033|1032.6|1031.8|1031.4|1033.2|1032.8|1031.8|1031.4|19604
1654171800000|2022-06-02 12:10:00|1032|1031.6|1032.2|1031.8|1032.4|1032|1031.6|1031.2|32003
1654172100000|2022-06-02 12:15:00|1032.4|1032|1030.8|1030.4|1033.8|1033.2|1030.6|1030|32898
1654172400000|2022-06-02 12:20:00|1031|1030.2|1029.2|1028.8|1031.2|1030.6|1029.2|1028.8|25525
1654172700000|2022-06-02 12:25:00|1029.4|1028.6|1029|1028.6|1029.4|1028.8|1028.6|1028.4|8476
1654173000000|2022-06-02 12:30:00|1028.8|1028.4|1029|1028.6|1029.8|1029.4|1027.6|1027.2|29318
1654173300000|2022-06-02 12:35:00|1029.2|1028.8|1029.4|1029|1029.6|1029.2|1028.8|1028.4|5235
1654173600000|2022-06-02 12:40:00|1029.6|1029.2|1029.4|1029|1030|1029.6|1028.8|1028.6|43266
1654173900000|2022-06-02 12:45:00|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1028.8|1028.2|9429
1654174200000|2022-06-02 12:50:00|1029.4|1029|1029.8|1029.4|1030.4|1030|1029.4|1029|14888
1654174500000|2022-06-02 12:55:00|1030|1029.6|1029.8|1029.4|1030.4|1030|1029.6|1029.4|16591
1654174800000|2022-06-02 13:00:00|1029.6|1029.6|1029|1028.6|1030.2|1029.8|1028.4|1028|17507
1654175100000|2022-06-02 13:05:00|1029.2|1028.8|1026|1025.6|1029.4|1029|1025.8|1025.4|49341
1654175400000|2022-06-02 13:10:00|1026.2|1025.8|1027.8|1027.2|1027.8|1027.4|1026.2|1025.8|11620
1654175700000|2022-06-02 13:15:00|1027.6|1027.4|1027.8|1027.4|1028.6|1028.2|1027.6|1027.2|16944
1654176000000|2022-06-02 13:20:00|1027.6|1027.2|1027.2|1026.8|1027.8|1027.4|1026.6|1026.4|37633
1654176300000|2022-06-02 13:25:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026|1025.8|19349
1654176600000|2022-06-02 13:30:00|1026.8|1026.4|1027.4|1027|1027.8|1027.6|1025.4|1025.2|55901
1654176900000|2022-06-02 13:35:00|1027.6|1026.8|1027.4|1027|1027.6|1027|1024.2|1023.6|75927
1654177200000|2022-06-02 13:40:00|1027.2|1026.8|1025.8|1025.4|1027.2|1026.8|1024.4|1024.2|54505
1654177500000|2022-06-02 13:45:00|1026|1025.6|1026.6|1026|1026.6|1026.2|1023.4|1023|58148
1654177800000|2022-06-02 13:50:00|1026.4|1025.8|1024.8|1024.4|1026.4|1025.8|1024.4|1024.2|50435
1654178100000|2022-06-02 13:55:00|1024.6|1024.2|1024.2|1023.4|1024.8|1024.2|1022.2|1022|56255
1654178400000|2022-06-02 14:00:00|1024|1023.2|1023.8|1023.4|1025.4|1025|1023|1022.4|28331
1654178700000|2022-06-02 14:05:00|1023.6|1023.2|1022.2|1021.8|1023.8|1023.2|1022|1021.6|34853
1654179000000|2022-06-02 14:10:00|1022|1021.6|1026|1025.6|1026.2|1025.8|1021.8|1021.4|62209
1654179300000|2022-06-02 14:15:00|1025.8|1025.4|1023.2|1022.8|1026.6|1026.4|1023|1022.6|46973
1654179600000|2022-06-02 14:20:00|1023|1022.6|1020|1019.8|1023.6|1023.2|1019.6|1019|67327
1654179900000|2022-06-02 14:25:00|1020.2|1019.6|1019.6|1019.2|1021.4|1021|1018.6|1018.2|94840
1654180200000|2022-06-02 14:30:00|1019.8|1019.4|1020.2|1019.8|1020.8|1020.4|1018.4|1018|318716
1654180500000|2022-06-02 14:35:00|1020|1019.6|1019.2|1018.8|1020.4|1020|1018.8|1018.6|80022
1654180800000|2022-06-02 14:40:00|1019.4|1019|1018.8|1018.4|1019.8|1019.4|1018.2|1018|74847
1654181100000|2022-06-02 14:45:00|1019|1018.6|1019|1018.8|1020.2|1019.6|1018.4|1018|82738
1654181400000|2022-06-02 14:50:00|1019.2|1019|1018.6|1018.2|1019.4|1019|1017.8|1017.4|81973
1654181700000|2022-06-02 14:55:00|1018.8|1018.4|1018.4|1018|1019.4|1019|1018|1017.6|86460
1654182000000|2022-06-02 15:00:00|1018.6|1018.2|1018.8|1018.4|1019.4|1019|1017.6|1017.4|154647
1654182300000|2022-06-02 15:05:00|1019|1018.6|1019|1018.6|1019.6|1019.2|1018.2|1018|88368
1654182600000|2022-06-02 15:10:00|1018.6|1018.4|1018.8|1018.6|1019.8|1019.6|1018.4|1018.2|165994
1654182900000|2022-06-02 15:15:00|1018.6|1018.4|1017.8|1017.4|1019|1018.6|1017.8|1017.4|123706
1654183200000|2022-06-02 15:20:00|1018|1017.6|1018.4|1018|1018.6|1018.2|1017.6|1017.2|107291
1654183500000|2022-06-02 15:25:00|1018.6|1018.2|1019.4|1018.8|1020.2|1019.8|1018.4|1018|173162
1654239600000|2022-06-03 07:00:00|1029.2|1027.4|1030|1029.2|1032|1030.6|1026.8|1026|83079
1654239900000|2022-06-03 07:05:00|1029.8|1029|1025.8|1025.4|1030.2|1030|1025.6|1025|85505
1654240200000|2022-06-03 07:10:00|1025.6|1025.2|1023|1022.4|1026|1025.4|1022|1021.4|61078
1654240500000|2022-06-03 07:15:00|1022.8|1022.2|1019.4|1018.8|1022.8|1022.4|1019.2|1018.6|68010
1654240800000|2022-06-03 07:20:00|1019.2|1018.6|1018.8|1018.2|1021.4|1021|1018.6|1018|41707
1654241100000|2022-06-03 07:25:00|1018.6|1018|1017.8|1017.2|1019.6|1019.4|1017.4|1017|58118
1654241400000|2022-06-03 07:30:00|1017.6|1017|1016.6|1016.2|1017.6|1017.2|1016.4|1016|37572
1654241700000|2022-06-03 07:35:00|1016.4|1016|1018.4|1018|1019|1018.4|1015.8|1015.2|19732
1654242000000|2022-06-03 07:40:00|1018.2|1017.8|1020.8|1020.2|1021|1020.6|1018.2|1017.6|22029
1654242300000|2022-06-03 07:45:00|1020.6|1020|1019|1018.4|1020.6|1020|1018.6|1018.2|18267
1654242600000|2022-06-03 07:50:00|1018.8|1018.6|1018.8|1018.4|1019|1018.6|1018.2|1017.6|12036
1654242900000|2022-06-03 07:55:00|1019|1018.6|1018.8|1018.4|1019.2|1018.8|1018.4|1017.8|11102
1654243200000|2022-06-03 08:00:00|1018.6|1018.2|1018.2|1018|1018.8|1018.4|1016.4|1016|45127
1654243500000|2022-06-03 08:05:00|1018.4|1018.2|1017.8|1017.4|1018.4|1018.2|1016.8|1016.2|64620
1654243800000|2022-06-03 08:10:00|1018|1017.6|1018|1017.6|1019.2|1018.8|1017.8|1017.6|20649
1654244100000|2022-06-03 08:15:00|1017.8|1017.4|1016.6|1016.2|1018|1017.6|1015.8|1015.2|70755
1654244400000|2022-06-03 08:20:00|1016.8|1016.4|1016.6|1016.2|1017|1016.6|1016|1015.6|17500
1654244700000|2022-06-03 08:25:00|1016.4|1016|1016.2|1015.8|1017|1016.4|1015.4|1015|22889
1654245000000|2022-06-03 08:30:00|1016.4|1016|1016.8|1016.4|1017.4|1016.8|1016|1015.6|19595
1654245300000|2022-06-03 08:35:00|1016.6|1016.2|1017.2|1016.8|1017.2|1017|1015.6|1015.2|20188
1654245600000|2022-06-03 08:40:00|1017.4|1017|1018.6|1018.2|1019.4|1018.8|1017.4|1016.8|37445
1654245900000|2022-06-03 08:45:00|1018.8|1018.4|1018.6|1018.2|1019.8|1019.4|1018.4|1018|8228
1654246200000|2022-06-03 08:50:00|1018.4|1018|1016.8|1016.4|1018.6|1018.2|1016.6|1016|42774
1654246500000|2022-06-03 08:55:00|1016.6|1016.2|1017|1016.6|1017.6|1017.2|1016.4|1015.8|11249
1654246800000|2022-06-03 09:00:00|1016.6|1016.4|1016.8|1016.4|1017|1016.6|1016|1015.8|29930
1654247100000|2022-06-03 09:05:00|1017|1016.6|1017.2|1016.8|1017.4|1017|1016.4|1016|11323
1654247400000|2022-06-03 09:10:00|1017|1016.6|1017.8|1017.4|1018.6|1018.4|1017|1016.6|15299
1654247700000|2022-06-03 09:15:00|1018|1017.6|1017.2|1016.8|1018.2|1017.8|1017|1016.8|29394
1654248000000|2022-06-03 09:20:00|1017|1016.6|1017.6|1017.2|1017.8|1017.4|1016.8|1016.6|19241
1654248300000|2022-06-03 09:25:00|1017.8|1017|1016.8|1016.4|1018|1017.8|1016.8|1016.4|39705
1654248600000|2022-06-03 09:30:00|1016.6|1016.2|1019|1018.6|1019.6|1019.2|1016.6|1016.2|21082
1654248900000|2022-06-03 09:35:00|1019.2|1018.8|1019|1018.6|1019.6|1019|1018.4|1018|16054
1654249200000|2022-06-03 09:40:00|1018.8|1018.4|1018.4|1018|1019|1018.8|1018.4|1017.8|9420
1654249500000|2022-06-03 09:45:00|1018.2|1017.8|1018|1017.6|1018.6|1018.2|1017.8|1017.6|11250
1654249800000|2022-06-03 09:50:00|1018.2|1017.8|1018.8|1018.4|1020.4|1020|1018.2|1017.8|28222
1654250100000|2022-06-03 09:55:00|1019|1018.6|1019.6|1019.2|1019.6|1019.4|1018.6|1018.2|16059
1654250400000|2022-06-03 10:00:00|1019.4|1019|1019.6|1019.2|1020|1019.6|1019|1018.6|17643
1654250700000|2022-06-03 10:05:00|1019.2|1019|1019.4|1019|1020|1019.6|1018.8|1018.6|13187
1654251000000|2022-06-03 10:10:00|1019.2|1018.8|1017.6|1017.2|1019.4|1019|1017.6|1017.2|24020
1654251300000|2022-06-03 10:15:00|1017.4|1017|1017|1016.6|1017.4|1017|1016.4|1016|15091
1654251600000|2022-06-03 10:20:00|1016.8|1016.4|1017.6|1017.2|1018.4|1018|1016.8|1016.4|14218
1654251900000|2022-06-03 10:25:00|1017.4|1017|1017.4|1017|1017.8|1017.4|1017|1016.6|11311
1654252200000|2022-06-03 10:30:00|1017.6|1017.2|1018|1017.8|1018|1017.8|1017.2|1016.8|17676
1654252500000|2022-06-03 10:35:00|1018.2|1018|1017.8|1017.4|1018.8|1018.4|1017.2|1016.8|27477
1654252800000|2022-06-03 10:40:00|1018|1017.2|1017.6|1017.2|1018.2|1017.8|1017.4|1017|12193
1654253100000|2022-06-03 10:45:00|1017.4|1017|1018|1017.6|1018.4|1018|1017.4|1017|25429
1654253400000|2022-06-03 10:50:00|1017.8|1017.4|1018|1017.6|1018|1017.8|1017|1016.8|19061
1654253700000|2022-06-03 10:55:00|1017.8|1017.4|1018|1017.6|1018.2|1017.8|1017.2|1016.8|9998
1654254000000|2022-06-03 11:00:00|1017.6|1017.2|1019.8|1019.2|1020|1019.6|1017.6|1017.2|98146
1654254300000|2022-06-03 11:05:00|1019.6|1019|1018.8|1018.2|1020|1019.6|1018.6|1018|9852
1654254600000|2022-06-03 11:10:00|1018.6|1018.4|1019.4|1019|1020.2|1019.8|1018.4|1018|18458
1654254900000|2022-06-03 11:15:00|1019.6|1019.2|1020.4|1020|1020.6|1020.2|1019|1018.6|496
1654255200000|2022-06-03 11:20:00|1020.2|1019.8|1021|1020.6|1021.4|1021|1020.2|1019.6|15381
1654255500000|2022-06-03 11:25:00|1020.8|1020.4|1020.8|1020.2|1021.6|1021|1020.2|1019.8|6346
1654255800000|2022-06-03 11:30:00|1020.6|1020.4|1021|1020.6|1021.2|1020.8|1020.4|1020|9726
1654256100000|2022-06-03 11:35:00|1020.8|1020.4|1021.2|1020.8|1021.4|1020.8|1020.4|1020|5836
1654256400000|2022-06-03 11:40:00|1021.4|1021|1019.8|1019.4|1021.4|1021|1019.4|1019|41112
1654256700000|2022-06-03 11:45:00|1020|1019.6|1019.4|1019|1020.2|1020|1019.2|1019|10290
1654257000000|2022-06-03 11:50:00|1019.6|1019.2|1017.8|1017.4|1020.2|1019.6|1017.8|1017.2|30455
1654257300000|2022-06-03 11:55:00|1017.6|1017.2|1017.8|1017.4|1018.4|1018|1017.6|1017.2|8701
1654257600000|2022-06-03 12:00:00|1018|1017.2|1018|1017.6|1018.8|1018.4|1017.6|1017.2|7659
1654257900000|2022-06-03 12:05:00|1018.2|1017.8|1018.4|1018|1018.8|1018.4|1017.4|1017|23869
1654258200000|2022-06-03 12:10:00|1018.6|1018.2|1018.4|1018|1019.2|1018.8|1018.2|1017.6|25337
1654258500000|2022-06-03 12:15:00|1018.6|1018.2|1019|1018.8|1019.6|1019.2|1018.4|1018|4477
1654258800000|2022-06-03 12:20:00|1019.2|1019|1019|1018.6|1019.4|1019|1018.2|1017.8|17611
1654259100000|2022-06-03 12:25:00|1019.2|1018.8|1023.4|1021|1024|1021.8|1018|1017.4|45071
1654259400000|2022-06-03 12:30:00|1023.2|1021.2|1023|1022.4|1024.8|1023.8|1018.8|1017.6|91631
1654259700000|2022-06-03 12:35:00|1022.8|1022.2|1020.6|1020.2|1023|1022.4|1020.2|1019.6|18080
1654260000000|2022-06-03 12:40:00|1020.4|1020|1019|1018.6|1020.8|1020.2|1018.4|1018|17188
1654260300000|2022-06-03 12:45:00|1018.8|1018.4|1019.2|1018.6|1020.4|1019.8|1018.6|1018.2|14470
1654260600000|2022-06-03 12:50:00|1019|1018.4|1020|1019.6|1020|1019.6|1018|1017.4|17943
1654260900000|2022-06-03 12:55:00|1019.8|1019.4|1020.2|1019.8|1020.4|1020|1019.2|1018.8|22383
1654261200000|2022-06-03 13:00:00|1020.4|1020|1020.6|1020.2|1020.8|1020.4|1019.6|1019.2|37498
1654261500000|2022-06-03 13:05:00|1020.4|1020|1021.4|1021|1022|1021.6|1020.4|1020|19812
1654261800000|2022-06-03 13:10:00|1021.6|1021.2|1022.6|1022.2|1022.8|1022.4|1021.4|1021|7289
1654262100000|2022-06-03 13:15:00|1022.4|1022|1021.6|1021.2|1022.4|1022|1021.4|1020.8|5222
1654262400000|2022-06-03 13:20:00|1021.8|1021.4|1020.4|1020|1022.2|1021.8|1020.4|1020|111408
1654262700000|2022-06-03 13:25:00|1020.2|1019.8|1020.6|1020.2|1021.8|1021.4|1020.2|1019.8|46868
1654263000000|2022-06-03 13:30:00|1020.8|1020.4|1022.8|1022.4|1023.8|1023.2|1019.6|1019.2|54972
1654263300000|2022-06-03 13:35:00|1022.6|1022.2|1021.4|1021|1022.8|1022.4|1020.2|1019.6|33163
1654263600000|2022-06-03 13:40:00|1021.6|1021.2|1019|1018.6|1022.2|1021.6|1019|1018.4|87026
1654263900000|2022-06-03 13:45:00|1018.8|1018.4|1018.6|1018.2|1019.8|1019.2|1018.2|1017.8|25622
1654264200000|2022-06-03 13:50:00|1018.4|1018|1017.8|1017.6|1018.4|1018|1016.4|1016|13064
1654264500000|2022-06-03 13:55:00|1018|1017.8|1019|1018.4|1021.2|1020.6|1018|1017.8|49771
1654264800000|2022-06-03 14:00:00|1019.2|1018.6|1018.2|1017.8|1020|1019.6|1018|1017.4|33565
1654265100000|2022-06-03 14:05:00|1018|1017.6|1018.2|1017.8|1018.8|1018.2|1016.6|1016|31218
1654265400000|2022-06-03 14:10:00|1018|1017.6|1018.4|1018|1018.4|1018|1016.6|1016.4|36072
1654265700000|2022-06-03 14:15:00|1018.2|1017.8|1018.4|1018|1018.8|1018.4|1017.4|1017|32970
1654266000000|2022-06-03 14:20:00|1018.2|1017.8|1017.2|1016.8|1018.4|1018|1016.8|1016.6|65082
1654266300000|2022-06-03 14:25:00|1017|1016.6|1017.6|1017.2|1017.8|1017.6|1016.4|1016.2|46666
1654266600000|2022-06-03 14:30:00|1017.4|1017|1019.2|1018.8|1019.2|1018.8|1016.4|1016|26580
1654266900000|2022-06-03 14:35:00|1019|1018.6|1018.4|1018|1019|1018.6|1017|1016.6|43138
1654267200000|2022-06-03 14:40:00|1018.2|1017.8|1017.6|1017.2|1018.2|1018|1017|1016.8|25985
1654267500000|2022-06-03 14:45:00|1017.4|1017|1018.4|1018|1018.6|1018.4|1017.2|1016.8|38041
1654267800000|2022-06-03 14:50:00|1018.2|1018.2|1017|1016.6|1018.6|1018.4|1016.8|1016.4|60345
1654268100000|2022-06-03 14:55:00|1017.2|1016.4|1017.8|1017.4|1018.2|1017.6|1017|1016.4|27982
1654268400000|2022-06-03 15:00:00|1017.6|1017.6|1016|1015.6|1017.8|1017.6|1015.6|1015.2|61334
1654268700000|2022-06-03 15:05:00|1015.8|1015.4|1015.6|1015.4|1016.2|1016|1015.2|1015|65038
1654269000000|2022-06-03 15:10:00|1015.8|1015.2|1016|1015.6|1016|1015.6|1014.6|1014.4|63042
1654269300000|2022-06-03 15:15:00|1016.2|1015.8|1017|1016.8|1017.6|1017.4|1015.8|1015.6|56603
1654269600000|2022-06-03 15:20:00|1016.8|1016.6|1017|1016.6|1017.6|1017.4|1016.6|1016.4|103328
1654269900000|2022-06-03 15:25:00|1016.8|1017|1018.6|1018|1019|1018.6|1016.8|1016.6|145150
1654498800000|2022-06-06 07:00:00|1032.2|1031.2|1035.2|1034|1035.6|1035.2|1028|1027.4|207906
1654499100000|2022-06-06 07:05:00|1035.4|1034.2|1037.2|1036.6|1039.2|1038.8|1034.4|1033.6|104691
1654499400000|2022-06-06 07:10:00|1037.4|1036.4|1031.8|1031|1038.2|1037.4|1031.8|1031|44210
1654499700000|2022-06-06 07:15:00|1032|1031.2|1034.4|1033.8|1035.2|1034.8|1031|1030.4|68076
1654500000000|2022-06-06 07:20:00|1034.6|1034|1035.6|1035|1035.8|1035.2|1033.8|1033.4|39461
1654500300000|2022-06-06 07:25:00|1035.8|1035.2|1035.4|1035|1036.6|1036|1034.2|1033.8|40382
1654500600000|2022-06-06 07:30:00|1035.6|1034.8|1030.6|1030.2|1035.6|1035.2|1030.6|1030.2|50086
1654500900000|2022-06-06 07:35:00|1030.4|1030|1032.4|1031.8|1032.8|1032.2|1029.8|1029.4|29664
1654501200000|2022-06-06 07:40:00|1032.2|1031.6|1029.2|1028.8|1032.2|1031.6|1027.8|1027.4|55938
1654501500000|2022-06-06 07:45:00|1029.4|1029|1035|1034.6|1036.4|1036|1029.2|1028.8|101585
1654501800000|2022-06-06 07:50:00|1035.2|1034.8|1037.8|1037.4|1038|1037.6|1034.8|1034.2|35865
1654502100000|2022-06-06 07:55:00|1038|1037.6|1039.6|1039.2|1039.6|1039.2|1037.6|1037.2|31521
1654502400000|2022-06-06 08:00:00|1039.8|1039.4|1039.8|1039.2|1040.6|1040|1039.6|1039|35987
1654502700000|2022-06-06 08:05:00|1039.6|1039.4|1040.8|1040.4|1040.8|1040.4|1039.6|1039|42297
1654503000000|2022-06-06 08:10:00|1040.6|1040.2|1042.4|1042|1042.4|1042|1040.2|1039.8|26279
1654503300000|2022-06-06 08:15:00|1042.2|1041.8|1041.6|1041.4|1042.8|1042.2|1041.4|1040.8|45792
1654503600000|2022-06-06 08:20:00|1041.8|1041.6|1042|1041.6|1042.8|1042.4|1041.4|1041|47871
1654503900000|2022-06-06 08:25:00|1041.8|1041.4|1043.4|1043|1043.6|1043.4|1041.4|1041|23619
1654504200000|2022-06-06 08:30:00|1043.6|1043.2|1043.2|1042.6|1044.4|1044.2|1043.2|1042.6|31059
1654504500000|2022-06-06 08:35:00|1043.4|1042.8|1044.8|1044.4|1044.8|1044.4|1043|1042.4|36438
1654504800000|2022-06-06 08:40:00|1045|1044.6|1044.2|1043.8|1046.4|1045.8|1044.2|1043.8|101992
1654505100000|2022-06-06 08:45:00|1044.4|1044|1046.8|1046.2|1046.8|1046.4|1043.6|1043|21745
1654505400000|2022-06-06 08:50:00|1046.6|1046.4|1045.8|1045.4|1046.6|1046.4|1045|1044.6|24264
1654505700000|2022-06-06 08:55:00|1046|1045.6|1046|1045.6|1046.4|1046|1045.2|1044.6|14172
1654506000000|2022-06-06 09:00:00|1045.8|1045.8|1044.6|1044.2|1047|1046.8|1044.6|1044.2|58180
1654506300000|2022-06-06 09:05:00|1044.4|1044|1044|1043.6|1046|1045.4|1043.6|1043.2|39215
1654506600000|2022-06-06 09:10:00|1043.8|1043.4|1044.4|1044|1044.8|1044.4|1043.6|1043|21878
1654506900000|2022-06-06 09:15:00|1044.2|1044.2|1043.8|1043.4|1044.8|1044.4|1043.4|1043|42864
1654507200000|2022-06-06 09:20:00|1044|1043.6|1045.4|1045|1045.6|1045|1044|1043.6|19824
1654507500000|2022-06-06 09:25:00|1045.2|1044.8|1043.4|1043|1045.4|1045|1042.6|1042|22656
1654507800000|2022-06-06 09:30:00|1043.2|1042.8|1043|1042.6|1043.4|1043|1042.8|1042.4|3446
1654508100000|2022-06-06 09:35:00|1042.8|1042.4|1040.6|1040.2|1043|1042.6|1040.6|1040.2|20193
1654508400000|2022-06-06 09:40:00|1040.4|1040.4|1040.8|1040.2|1041.6|1041|1040.4|1040|21102
1654508700000|2022-06-06 09:45:00|1040.6|1040.4|1041.6|1041.2|1041.6|1041.4|1040.4|1040|12541
1654509000000|2022-06-06 09:50:00|1041.8|1041.4|1042|1041.4|1042.6|1042|1041.4|1041|12918
1654509300000|2022-06-06 09:55:00|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1040.6|1040.2|12815
1654509600000|2022-06-06 10:00:00|1042|1041.6|1042.8|1042.4|1043.4|1043|1041.8|1041.4|12026
1654509900000|2022-06-06 10:05:00|1043|1042.6|1042.2|1041.8|1043|1042.6|1041.8|1041.6|4126
1654510200000|2022-06-06 10:10:00|1042.4|1042|1040.8|1040.4|1042.6|1042.2|1040.2|1039.8|38150
1654510500000|2022-06-06 10:15:00|1040.6|1040.2|1040|1039.4|1040.8|1040.4|1039.4|1039|12403
1654510800000|2022-06-06 10:20:00|1039.8|1039.6|1039.6|1039.2|1040|1039.8|1039.2|1038.8|16308
1654511100000|2022-06-06 10:25:00|1039.8|1039|1038.4|1037.8|1039.8|1039.2|1038|1037.6|14594
1654511400000|2022-06-06 10:30:00|1038.6|1038|1038|1037.4|1039.4|1039|1037.4|1037|62936
1654511700000|2022-06-06 10:35:00|1037.8|1037.2|1038.2|1037.8|1038.6|1038.2|1036.8|1036.4|28041
1654512000000|2022-06-06 10:40:00|1038.4|1038|1036.2|1035.8|1038.6|1038.2|1036.2|1035.8|5404
1654512300000|2022-06-06 10:45:00|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1035.6|1035.2|4343
1654512600000|2022-06-06 10:50:00|1036|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.2|7383
1654512900000|2022-06-06 10:55:00|1036.2|1035.8|1039.4|1038.8|1039.8|1039.4|1036.2|1035.8|95873
1654513200000|2022-06-06 11:00:00|1039.6|1039|1037|1036.6|1040.6|1039.6|1037|1036.6|17666
1654513500000|2022-06-06 11:05:00|1037.2|1036.8|1038.8|1038.4|1039.4|1038.8|1037.2|1036.6|12726
1654513800000|2022-06-06 11:10:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038|1037.6|2664
1654514100000|2022-06-06 11:15:00|1038.4|1038|1038|1037.6|1038.6|1038.2|1037.6|1037.2|16947
1654514400000|2022-06-06 11:20:00|1038.2|1037.8|1039|1038.6|1039.4|1039|1038|1037.6|15941
1654514700000|2022-06-06 11:25:00|1039.2|1038.8|1037.8|1037.4|1039.2|1038.8|1037.6|1037.2|9039
1654515000000|2022-06-06 11:30:00|1037.6|1037.2|1037.4|1037|1038|1037.4|1037.2|1036.8|2444
1654515300000|2022-06-06 11:35:00|1037.2|1036.8|1037|1036.6|1038|1037.6|1036.6|1036.2|32167
1654515600000|2022-06-06 11:40:00|1036.8|1036.4|1037.8|1037.4|1038|1037.4|1036.2|1036|20361
1654515900000|2022-06-06 11:45:00|1038|1037.6|1037.2|1036.8|1038.4|1038|1036.4|1036.2|10728
1654516200000|2022-06-06 11:50:00|1037.4|1037|1038.6|1038.2|1038.6|1038.2|1037.2|1036.8|12874
1654516500000|2022-06-06 11:55:00|1038.8|1038.4|1041.2|1040.8|1041.4|1040.8|1038.4|1038|72661
1654516800000|2022-06-06 12:00:00|1041.4|1041|1042.4|1042|1042.6|1042.2|1040.2|1039.8|61830
1654517100000|2022-06-06 12:05:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1040.8|1040.2|9599
1654517400000|2022-06-06 12:10:00|1041.6|1041.2|1043|1042.4|1043.6|1043|1041.6|1041.2|10712
1654517700000|2022-06-06 12:15:00|1043.2|1042.6|1045|1044.6|1045|1044.6|1042.8|1042.4|36253
1654518000000|2022-06-06 12:20:00|1044.8|1044.4|1043.2|1042.6|1045|1044.6|1043.2|1042.6|33359
1654518300000|2022-06-06 12:25:00|1043.4|1042.8|1044|1043.6|1044.2|1043.6|1043|1042.4|16300
1654518600000|2022-06-06 12:30:00|1044.2|1043.8|1043.6|1043.2|1044.6|1044.2|1043.2|1042.8|36674
1654518900000|2022-06-06 12:35:00|1043.4|1043|1045|1044.6|1045|1044.6|1043.4|1043|19439
1654519200000|2022-06-06 12:40:00|1044.8|1044.4|1044|1043.6|1045|1044.4|1043.4|1043|19529
1654519500000|2022-06-06 12:45:00|1043.8|1043.4|1044|1043.6|1044.8|1044.2|1043.8|1043.4|18096
1654519800000|2022-06-06 12:50:00|1043.8|1043.4|1044|1043.6|1045|1044.6|1043.8|1043.2|45874
1654520100000|2022-06-06 12:55:00|1044.2|1043.4|1045.6|1045.2|1045.6|1045.2|1043.2|1042.6|35237
1654520400000|2022-06-06 13:00:00|1045.4|1045|1045|1044.6|1045.8|1045.2|1044.8|1044.4|10360
1654520700000|2022-06-06 13:05:00|1045.2|1044.8|1045.4|1045.2|1046|1045.6|1045|1044.6|55970
1654521000000|2022-06-06 13:10:00|1045.2|1045|1044.8|1044.4|1046.6|1046.2|1044.6|1044.2|47300
1654521300000|2022-06-06 13:15:00|1045|1044.6|1044.6|1044.2|1045.4|1044.8|1044.4|1043.8|17620
1654521600000|2022-06-06 13:20:00|1044.8|1044.4|1044.6|1044|1045.2|1045|1044.4|1044|11687
1654521900000|2022-06-06 13:25:00|1044.8|1044.2|1043.6|1043.2|1044.8|1044.4|1043.6|1043.2|6111
1654522200000|2022-06-06 13:30:00|1043.8|1043|1043.8|1043.2|1044.4|1044.2|1040.8|1040.4|120839
1654522500000|2022-06-06 13:35:00|1043.6|1043|1044|1043.6|1044.4|1044|1043.2|1043|51581
1654522800000|2022-06-06 13:40:00|1043.8|1043.4|1046|1045.4|1046.6|1046.2|1042.8|1042.4|49507
1654523100000|2022-06-06 13:45:00|1045.8|1045.6|1044.6|1044.2|1046.2|1045.8|1042.4|1042.2|45768
1654523400000|2022-06-06 13:50:00|1044.8|1044|1046.6|1046.2|1047|1046.8|1044|1043.6|85175
1654523700000|2022-06-06 13:55:00|1046.8|1046.4|1047|1046.6|1047.4|1047|1046.2|1045.6|37504
1654524000000|2022-06-06 14:00:00|1047.2|1046.8|1048.6|1048.2|1049|1048.4|1047|1046.6|40233
1654524300000|2022-06-06 14:05:00|1048.8|1048.4|1049.2|1048.8|1050|1049.6|1048.4|1048|45807
1654524600000|2022-06-06 14:10:00|1049|1049|1049.6|1049.2|1050|1049.8|1049|1048.8|51817
1654524900000|2022-06-06 14:15:00|1049.8|1049.4|1048.6|1048.2|1050|1049.8|1048.4|1048|65364
1654525200000|2022-06-06 14:20:00|1048.4|1048|1048.8|1048.4|1049|1048.8|1047.8|1047.6|16429
1654525500000|2022-06-06 14:25:00|1048.6|1048.2|1050|1049.6|1050.8|1050.6|1048.4|1048.2|177200
1654525800000|2022-06-06 14:30:00|1050.2|1049.8|1048.8|1048.4|1050.2|1050|1048.8|1048.4|105095
1654526100000|2022-06-06 14:35:00|1048.6|1048.6|1047.6|1047.2|1048.8|1048.6|1047.4|1046.8|21736
1654526400000|2022-06-06 14:40:00|1047.8|1047.4|1046.8|1046.4|1048.2|1047.8|1046.6|1046.2|18742
1654526700000|2022-06-06 14:45:00|1047|1046.6|1046.6|1046.2|1048|1047.8|1046.6|1046.2|165739
1654527000000|2022-06-06 14:50:00|1046.4|1046.4|1047|1046.6|1048|1047.6|1046|1045.8|169893
1654527300000|2022-06-06 14:55:00|1047.2|1046.8|1047.8|1047.4|1048.2|1048|1047.2|1046.8|24268
1654527600000|2022-06-06 15:00:00|1048|1047.6|1048|1047.6|1048.2|1048|1047.4|1047.2|65265
1654527900000|2022-06-06 15:05:00|1047.8|1047.8|1047.4|1047|1048|1047.8|1047.2|1047|42026
1654528200000|2022-06-06 15:10:00|1047.2|1047.2|1047.2|1046.8|1047.4|1047.2|1046.4|1046|114562
1654528500000|2022-06-06 15:15:00|1047|1047|1045|1044.6|1047.2|1047|1044.8|1044.4|100903
1654528800000|2022-06-06 15:20:00|1044.8|1044.4|1045.4|1045.2|1045.6|1045.2|1044.6|1044.2|69836
1654529100000|2022-06-06 15:25:00|1045.2|1045|1046.8|1046.4|1047.2|1047|1044.8|1044.4|115582
1654585200000|2022-06-07 07:00:00|1039|1035.6|1042.8|1041.6|1045.4|1044.6|1037|1035.2|129739
1654585500000|2022-06-07 07:05:00|1043|1041.8|1043.8|1043.4|1046.2|1045.6|1040.8|1040|81214
1654585800000|2022-06-07 07:10:00|1043.6|1043.2|1044|1043.4|1044.6|1044.2|1041.8|1041|32856
1654586100000|2022-06-07 07:15:00|1044.2|1043.6|1038.6|1038|1044.4|1043.8|1037.8|1037.4|65853
1654586400000|2022-06-07 07:20:00|1038.4|1037.8|1037.8|1037|1039.2|1038.6|1036.4|1035.6|89922
1654586700000|2022-06-07 07:25:00|1037.6|1036.8|1035|1034.6|1038|1037.6|1034|1033.4|207072
1654587000000|2022-06-07 07:30:00|1035.2|1034.8|1033.8|1033.2|1036.2|1035.6|1032.8|1032.4|129357
1654587300000|2022-06-07 07:35:00|1033.6|1033|1032.6|1032|1036|1035.4|1032.4|1032|82670
1654587600000|2022-06-07 07:40:00|1032.4|1032.2|1034.2|1033.4|1035|1034.4|1032.4|1032.2|115954
1654587900000|2022-06-07 07:45:00|1034|1033.6|1036|1035.4|1036.4|1035.8|1034|1033.6|42350
1654588200000|2022-06-07 07:50:00|1035.6|1035.6|1037|1036.4|1037.6|1037|1035.2|1034.8|37458
1654588500000|2022-06-07 07:55:00|1037.2|1036.6|1037.2|1036.6|1038.8|1038.4|1037|1036.4|35973
1654588800000|2022-06-07 08:00:00|1037.4|1036.8|1036|1035.4|1037.6|1037|1035|1034.6|54893
1654589100000|2022-06-07 08:05:00|1036.2|1035.6|1036.4|1036|1037.8|1037.4|1035.8|1035.4|29874
1654589400000|2022-06-07 08:10:00|1036.6|1036.2|1035|1034.6|1037.4|1036.8|1034.8|1034.4|55593
1654589700000|2022-06-07 08:15:00|1035.2|1034.8|1036|1035.4|1037.2|1036.6|1035.2|1034.8|24375
1654590000000|2022-06-07 08:20:00|1035.8|1035.2|1036.6|1036|1037.8|1037.4|1035.6|1035.2|11119
1654590300000|2022-06-07 08:25:00|1036.4|1036.2|1036|1035.6|1036.8|1036.2|1035.6|1035|15966
1654590600000|2022-06-07 08:30:00|1036.2|1035.8|1037.8|1037.4|1038|1037.4|1035|1034.6|101121
1654590900000|2022-06-07 08:35:00|1037.4|1037.2|1039|1038.6|1039.2|1038.6|1037|1036.6|9485
1654591200000|2022-06-07 08:40:00|1038.8|1038.4|1039.6|1039.2|1039.8|1039.2|1038.2|1037.8|26690
1654591500000|2022-06-07 08:45:00|1039.8|1039|1039.4|1039|1039.8|1039.4|1038.8|1038.4|31524
1654591800000|2022-06-07 08:50:00|1039.6|1039.2|1035|1034.4|1039.6|1039.2|1034.8|1034.4|55687
1654592100000|2022-06-07 08:55:00|1035.2|1034.6|1036.2|1035.8|1037|1036.4|1034.8|1034.4|4194
1654592400000|2022-06-07 09:00:00|1036|1035.6|1034.8|1034.4|1036.2|1035.8|1034.6|1034.2|23599
1654592700000|2022-06-07 09:05:00|1034.6|1034.2|1035.8|1035.4|1036.2|1035.6|1034.4|1034.2|29235
1654593000000|2022-06-07 09:10:00|1035.6|1035.2|1034.6|1034.2|1035.8|1035.4|1034|1033.8|75162
1654593300000|2022-06-07 09:15:00|1034.4|1034.4|1034|1033.8|1035|1034.6|1033.8|1033.4|20283
1654593600000|2022-06-07 09:20:00|1033.8|1033.6|1033.8|1033.4|1034.6|1034.2|1033.2|1033|20573
1654593900000|2022-06-07 09:25:00|1034|1033.6|1031.6|1031.2|1034.6|1034.2|1031.6|1031.2|69625
1654594200000|2022-06-07 09:30:00|1031.4|1031|1034|1033.6|1034.4|1034|1031.2|1031|25550
1654594500000|2022-06-07 09:35:00|1033.8|1033.4|1032.4|1032|1033.8|1033.6|1032.4|1032|11685
1654594800000|2022-06-07 09:40:00|1032.2|1031.8|1030|1029.4|1033.2|1032.6|1029.8|1029.4|64774
1654595100000|2022-06-07 09:45:00|1029.8|1029.6|1030.6|1030.2|1031.6|1031|1029.8|1029.4|32797
1654595400000|2022-06-07 09:50:00|1030.4|1030|1030.8|1030.4|1031|1030.6|1030.2|1029.6|8472
1654595700000|2022-06-07 09:55:00|1031|1030.6|1030.4|1030|1031.4|1030.8|1030.2|1030|16869
1654596000000|2022-06-07 10:00:00|1030.2|1029.8|1029.6|1029.2|1030.6|1030.4|1029.2|1028.8|35128
1654596300000|2022-06-07 10:05:00|1029.8|1029.4|1030|1029.6|1030.6|1030.2|1029.8|1029.4|9283
1654596600000|2022-06-07 10:10:00|1029.8|1029.4|1029.6|1029.4|1030.2|1030|1028.8|1028.4|35569
1654596900000|2022-06-07 10:15:00|1029.4|1029.2|1028|1027.6|1029.4|1029.4|1027.4|1027|77888
1654597200000|2022-06-07 10:20:00|1028.2|1027.4|1028.4|1028|1028.6|1028|1027.2|1026.8|32469
1654597500000|2022-06-07 10:25:00|1028.2|1027.8|1029.6|1029.2|1030.6|1030.2|1028.2|1027.8|14719
1654597800000|2022-06-07 10:30:00|1029.4|1029|1029.6|1029.2|1030.4|1029.8|1029|1028.6|28971
1654598100000|2022-06-07 10:35:00|1029.8|1029.4|1029.2|1029|1030.6|1030|1029|1028.4|28379
1654598400000|2022-06-07 10:40:00|1029|1028.8|1029.2|1028.8|1030.6|1030|1028.2|1027.8|38056
1654598700000|2022-06-07 10:45:00|1029.4|1028.6|1029|1028.8|1029.8|1029.4|1028.6|1028.2|11816
1654599000000|2022-06-07 10:50:00|1029.2|1029|1029|1028.6|1030|1029.6|1028.8|1028.4|24437
1654599300000|2022-06-07 10:55:00|1029.2|1028.8|1026.6|1026|1029.4|1029|1025.6|1025.4|26861
1654599600000|2022-06-07 11:00:00|1026.8|1026.2|1027.6|1027|1028|1027.6|1026.8|1026|34252
1654599900000|2022-06-07 11:05:00|1027.4|1027.2|1028.6|1028.2|1028.6|1028.4|1027.4|1026.8|87533
1654600200000|2022-06-07 11:10:00|1028.8|1028.4|1027.4|1027|1028.8|1028.4|1027|1026.6|39035
1654600500000|2022-06-07 11:15:00|1027.2|1026.8|1029.6|1029|1029.6|1029.2|1026.6|1026.2|15886
1654600800000|2022-06-07 11:20:00|1029.8|1029.2|1030.2|1029.8|1030.4|1029.8|1028|1027.6|23844
1654601100000|2022-06-07 11:25:00|1030|1029.6|1032.2|1031.8|1033|1032.8|1030|1029.6|123517
1654601400000|2022-06-07 11:30:00|1032|1031.6|1033.6|1033.2|1033.6|1033.4|1031.8|1031.4|44936
1654601700000|2022-06-07 11:35:00|1033.4|1033|1033.4|1033|1034.2|1033.8|1033.2|1033|13211
1654602000000|2022-06-07 11:40:00|1033.2|1032.8|1031.8|1031.2|1033.4|1033|1031.6|1031.2|5153
1654602300000|2022-06-07 11:45:00|1031.6|1031.4|1031.6|1031.4|1032.6|1032.2|1031.6|1031.2|11277
1654602600000|2022-06-07 11:50:00|1031.4|1031.2|1030.6|1030.2|1031.4|1031.2|1030.4|1030|7834
1654602900000|2022-06-07 11:55:00|1030.4|1030|1030.2|1029.8|1031|1030.6|1030|1029.8|12374
1654603200000|2022-06-07 12:00:00|1030.4|1030|1030|1029.4|1031.2|1030.8|1029.6|1029.4|24707
1654603500000|2022-06-07 12:05:00|1029.8|1029.6|1028.6|1028|1030.8|1030.4|1028|1027.6|174490
1654603800000|2022-06-07 12:10:00|1028.4|1028.2|1028.2|1027.8|1029|1028.6|1027.2|1026.8|25164
1654604100000|2022-06-07 12:15:00|1028.4|1028|1027.6|1027.2|1029|1028.4|1027.6|1027.2|16261
1654604400000|2022-06-07 12:20:00|1027.8|1027.4|1028|1027.8|1029.2|1028.6|1027.8|1027.2|23414
1654604700000|2022-06-07 12:25:00|1028.2|1028|1028.4|1028|1028.4|1028|1027.4|1027|23245
1654605000000|2022-06-07 12:30:00|1028.2|1027.8|1027.2|1026.8|1028.4|1028|1026.2|1025.8|24592
1654605300000|2022-06-07 12:35:00|1027.4|1027|1026.6|1026|1027.6|1027.2|1026|1025.8|40428
1654605600000|2022-06-07 12:40:00|1026.4|1026.2|1026.6|1026.2|1027.2|1026.8|1026.2|1025.8|34912
1654605900000|2022-06-07 12:45:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1025.8|1025.6|66503
1654606200000|2022-06-07 12:50:00|1026.8|1026.4|1026.4|1026|1027.8|1027.2|1026.2|1025.8|83791
1654606500000|2022-06-07 12:55:00|1026.2|1025.8|1026|1025.6|1027.2|1026.6|1025.8|1025.6|21182
1654606800000|2022-06-07 13:00:00|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1024.6|1024.2|18388
1654607100000|2022-06-07 13:05:00|1025.2|1025|1025.8|1025.4|1026|1025.6|1025|1024.6|36090
1654607400000|2022-06-07 13:10:00|1026|1025.6|1023|1022.6|1026.6|1026.4|1023|1022.6|25384
1654607700000|2022-06-07 13:15:00|1023.2|1022.8|1023.4|1023|1023.8|1023.4|1022.8|1022.2|32266
1654608000000|2022-06-07 13:20:00|1023.2|1022.8|1023.2|1022.8|1025.2|1024.8|1023|1022.6|19491
1654608300000|2022-06-07 13:25:00|1023|1022.6|1024|1023.6|1024.2|1023.8|1022.8|1022.2|37301
1654608600000|2022-06-07 13:30:00|1023.8|1023.4|1025.4|1024.8|1026|1025.6|1022.8|1022.4|79866
1654608900000|2022-06-07 13:35:00|1025.6|1025|1024|1023.4|1026.4|1026|1023.2|1022.8|59182
1654609200000|2022-06-07 13:40:00|1024.2|1023.6|1024.4|1024|1025|1024.6|1023|1022.6|55661
1654609500000|2022-06-07 13:45:00|1024.2|1023.8|1024.2|1023.8|1025.6|1025.2|1023.2|1023|87729
1654609800000|2022-06-07 13:50:00|1024|1024|1024.2|1023.8|1025.6|1025.2|1023.8|1023.4|42141
1654610100000|2022-06-07 13:55:00|1024.4|1024|1022|1021.6|1024.6|1024.2|1022|1021.6|49012
1654610400000|2022-06-07 14:00:00|1022.2|1021.8|1025.2|1024.8|1025.6|1025.2|1022.2|1021.8|72340
1654610700000|2022-06-07 14:05:00|1025.4|1025|1024|1023.6|1025.8|1025.4|1023.4|1023|102007
1654611000000|2022-06-07 14:10:00|1024.2|1023.8|1025|1024.6|1025.6|1025.2|1023.8|1023.6|114299
1654611300000|2022-06-07 14:15:00|1024.8|1024.4|1026|1025.8|1026.6|1026.4|1023.6|1023.2|180498
1654611600000|2022-06-07 14:20:00|1026.2|1025.6|1026.8|1026.6|1027.6|1027.2|1025.2|1025|57656
1654611900000|2022-06-07 14:25:00|1027|1026.8|1030.2|1029.8|1030.8|1030.4|1026.2|1026|92276
1654612200000|2022-06-07 14:30:00|1030.4|1030|1031.4|1031|1032|1031.8|1030.4|1030|100040
1654612500000|2022-06-07 14:35:00|1031.6|1030.8|1033.2|1032.8|1033.4|1032.8|1031|1030.6|57912
1654612800000|2022-06-07 14:40:00|1033.4|1033|1035|1034.6|1035|1034.6|1032.8|1032.2|106312
1654613100000|2022-06-07 14:45:00|1034.8|1034.4|1035.8|1035.4|1035.8|1035.6|1034.4|1034|79896
1654613400000|2022-06-07 14:50:00|1035.6|1035.2|1035.4|1035|1036.4|1036|1035.2|1034.8|44785
1654613700000|2022-06-07 14:55:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035.2|1034.4|1034|66855
1654614000000|2022-06-07 15:00:00|1035|1034.6|1035|1034.6|1035.4|1035|1034.2|1033.8|85001
1654614300000|2022-06-07 15:05:00|1034.8|1034.4|1034.6|1034.2|1035.4|1035.2|1034.2|1034|80237
1654614600000|2022-06-07 15:10:00|1034.8|1034.4|1034.8|1034.4|1035.4|1035.2|1033.6|1033.4|95778
1654614900000|2022-06-07 15:15:00|1034.6|1034.2|1033|1032.6|1034.6|1034.2|1032.6|1032.4|80931
1654615200000|2022-06-07 15:20:00|1033.2|1032.8|1032.4|1032.2|1033.6|1033.2|1032.4|1032.2|91471
1654615500000|2022-06-07 15:25:00|1032.6|1032|1033|1032.6|1033.2|1033|1032.2|1031.8|65971
1654671600000|2022-06-08 07:00:00|1035.2|1032.2|1012.8|1012|1035.8|1034|1012.4|1012|400194
1654671900000|2022-06-08 07:05:00|1012.6|1012.2|1007.4|1006.4|1016.2|1016|1005.4|1005|379347
1654672200000|2022-06-08 07:10:00|1007.2|1006.2|998.7|998|1007.8|1007|998|997.2|500130
1654672500000|2022-06-08 07:15:00|998.6|998.1|1003.4|1002.8|1003.6|1002.8|997.2|996.5|409794
1654672800000|2022-06-08 07:20:00|1003.2|1003|1002|1001.6|1003.4|1003|999.5|999.1|351504
1654673100000|2022-06-08 07:25:00|1001.8|1001.4|1003.6|1003.2|1004.6|1004|1001.2|1001|107385
1654673400000|2022-06-08 07:30:00|1003.8|1003.4|1007|1006.6|1007.4|1006.8|1003.4|1003|182047
1654673700000|2022-06-08 07:35:00|1006.8|1006.4|1006.8|1006.4|1008.2|1007.8|1005|1004.4|146182
1654674000000|2022-06-08 07:40:00|1007|1006.6|1005.8|1005|1009.8|1009.2|1004.2|1004|200648
1654674300000|2022-06-08 07:45:00|1006|1005.2|1004.6|1004|1006.8|1006.2|1003.4|1003|131883
1654674600000|2022-06-08 07:50:00|1004.8|1004.2|1007.2|1006.6|1007.4|1006.6|1004.2|1003.6|68830
1654674900000|2022-06-08 07:55:00|1007.4|1006.8|1008.8|1008.6|1010.8|1010.4|1007|1006.6|97934
1654675200000|2022-06-08 08:00:00|1009|1008.4|1008.8|1008.2|1010|1009.8|1007.8|1007|88610
1654675500000|2022-06-08 08:05:00|1008.6|1008.4|1009.4|1009|1010|1009.6|1008.4|1007.8|84254
1654675800000|2022-06-08 08:10:00|1009.6|1009.2|1009.2|1008.8|1011.2|1011|1008.4|1008|87050
1654676100000|2022-06-08 08:15:00|1009|1008.6|1009.6|1009|1010|1009.2|1007.6|1007|24136
1654676400000|2022-06-08 08:20:00|1009.4|1009.2|1011.2|1010.8|1011.6|1011|1007|1006.6|33861
1654676700000|2022-06-08 08:25:00|1011.4|1011|1013.6|1013|1013.6|1013|1010.8|1010.4|58173
1654677000000|2022-06-08 08:30:00|1013.4|1013.2|1014.2|1014|1014.4|1014|1011.6|1011|39895
1654677300000|2022-06-08 08:35:00|1014|1013.8|1014.2|1013.8|1014.4|1014|1013.6|1013.2|36189
1654677600000|2022-06-08 08:40:00|1014|1014|1013.6|1013.2|1015|1014.4|1012.8|1012.2|30016
1654677900000|2022-06-08 08:45:00|1013.8|1013.4|1015.2|1014.8|1016.4|1016.2|1013.4|1012.8|67993
1654678200000|2022-06-08 08:50:00|1015|1014.4|1015.8|1015.4|1016|1015.6|1013.6|1013|41938
1654678500000|2022-06-08 08:55:00|1016|1015.2|1016.2|1015.6|1016.8|1016.4|1015.4|1014.8|23084
1654678800000|2022-06-08 09:00:00|1016|1015.8|1013.6|1013.2|1016.6|1016.2|1013.6|1013.2|38376
1654679100000|2022-06-08 09:05:00|1013.8|1013.4|1012.4|1012|1014.4|1014|1011.6|1011.4|89242
1654679400000|2022-06-08 09:10:00|1012.6|1012.2|1013.2|1012.8|1014.4|1014|1012.2|1012.2|11416
1654679700000|2022-06-08 09:15:00|1013.4|1013|1014|1013.6|1014.2|1013.8|1012|1011.4|6102
1654680000000|2022-06-08 09:20:00|1014.2|1013.8|1014.6|1014|1015.6|1015.2|1014.2|1013.8|32652
1654680300000|2022-06-08 09:25:00|1014.4|1014.2|1015.6|1015|1016.8|1016.4|1014.4|1014.2|20037
1654680600000|2022-06-08 09:30:00|1015.4|1014.8|1014.6|1014|1016|1015.6|1013.8|1013.4|23821
1654680900000|2022-06-08 09:35:00|1014.4|1013.8|1013.4|1012.8|1014.6|1014|1012.8|1012.4|51419
1654681200000|2022-06-08 09:40:00|1013.6|1013|1014.2|1013.8|1014.4|1014|1012.8|1012.4|11291
1654681500000|2022-06-08 09:45:00|1014.4|1013.6|1014.8|1014.4|1015.4|1014.8|1014.2|1013.6|7799
1654681800000|2022-06-08 09:50:00|1015|1014.6|1017|1016.6|1017|1016.6|1015|1014.4|19784
1654682100000|2022-06-08 09:55:00|1016.8|1016.4|1016|1015.6|1017.4|1017|1016|1015.6|38669
1654682400000|2022-06-08 10:00:00|1015.8|1015.4|1015|1014.6|1016.6|1016.2|1014|1013.6|14989
1654682700000|2022-06-08 10:05:00|1014.8|1014.4|1014.8|1014.4|1015.4|1015|1014|1013.6|34205
1654683000000|2022-06-08 10:10:00|1014.6|1014.2|1014.6|1014.2|1015.2|1014.8|1013.6|1013.4|15930
1654683300000|2022-06-08 10:15:00|1014.4|1014|1014.2|1013.8|1014.6|1014.4|1013.6|1013.4|21825
1654683600000|2022-06-08 10:20:00|1014.4|1014|1014.6|1014.2|1015.4|1015.2|1013.2|1012.6|29741
1654683900000|2022-06-08 10:25:00|1014.8|1014|1013.6|1013.2|1014.8|1014.4|1013.4|1013.2|13490
1654684200000|2022-06-08 10:30:00|1013.8|1013.4|1014.6|1014.2|1015.4|1015|1013.2|1013|52548
1654684500000|2022-06-08 10:35:00|1014.4|1014|1014.4|1014|1014.6|1014.2|1014|1013.4|5576
1654684800000|2022-06-08 10:40:00|1014.2|1014.2|1014|1013.6|1015|1014.8|1013.8|1013.4|22748
1654685100000|2022-06-08 10:45:00|1013.8|1013.4|1012.8|1012.4|1014|1013.6|1012.6|1012.4|40757
1654685400000|2022-06-08 10:50:00|1013.2|1012.6|1011.4|1011|1013.4|1013|1010.2|1008.4|253932
1654685700000|2022-06-08 10:55:00|1011.2|1010.8|1011.4|1011|1012.2|1012|1011|1010.6|53139
1654686000000|2022-06-08 11:00:00|1011|1010.8|1010.8|1010.4|1011.4|1011|1010|1009.6|17510
1654686300000|2022-06-08 11:05:00|1010.6|1010.2|1010.6|1010.2|1011|1010.6|1009.8|1009.6|22003
1654686600000|2022-06-08 11:10:00|1010.8|1010.4|1011.4|1011|1011.4|1011|1010.4|1010|26405
1654686900000|2022-06-08 11:15:00|1011.2|1010.8|1012|1011.8|1012.4|1012|1011|1010.8|25907
1654687200000|2022-06-08 11:20:00|1012.2|1011.6|1012.8|1012.4|1013|1012.6|1011.6|1011.4|5607
1654687500000|2022-06-08 11:25:00|1013|1012.6|1013.2|1012.8|1014.8|1014.4|1012.8|1012.6|46921
1654687800000|2022-06-08 11:30:00|1013.4|1013|1013.8|1013.4|1014|1013.8|1013.2|1012.8|10208
1654688100000|2022-06-08 11:35:00|1014|1013.6|1014.4|1014|1014.8|1014.6|1013.2|1012.8|38623
1654688400000|2022-06-08 11:40:00|1014.6|1013.8|1013.4|1013.2|1014.6|1013.8|1013.2|1012.8|16330
1654688700000|2022-06-08 11:45:00|1013.6|1013.4|1013.6|1013.2|1013.6|1013.4|1013|1012.6|12667
1654689000000|2022-06-08 11:50:00|1013.2|1013|1011.6|1011.2|1013.2|1013|1011.4|1011.2|30017
1654689300000|2022-06-08 11:55:00|1011.8|1011.4|1012.4|1012|1013.8|1013.4|1011.6|1011.2|8584
1654689600000|2022-06-08 12:00:00|1012.6|1012.2|1013.2|1012.8|1013.6|1013.2|1012|1011.6|12318
1654689900000|2022-06-08 12:05:00|1013|1012.6|1014|1013.6|1014|1013.8|1012.8|1012.4|10613
1654690200000|2022-06-08 12:10:00|1013.8|1013.4|1014|1013.6|1014.6|1014.2|1013.2|1012.8|15027
1654690500000|2022-06-08 12:15:00|1013.8|1013.4|1012.6|1012.2|1014|1013.6|1012.6|1012.2|10927
1654690800000|2022-06-08 12:20:00|1012.8|1012.4|1010.6|1010.2|1012.8|1012.4|1009.8|1009.4|38601
1654691100000|2022-06-08 12:25:00|1010.4|1010|1011.4|1011|1011.8|1011.4|1010|1009.6|21467
1654691400000|2022-06-08 12:30:00|1011.2|1010.8|1010.6|1010.2|1011.2|1010.8|1009|1008.6|29324
1654691700000|2022-06-08 12:35:00|1010.8|1010|1009.2|1008.8|1011.6|1011.4|1008.8|1008.2|58390
1654692000000|2022-06-08 12:40:00|1009|1009|1009.2|1008.8|1009.8|1009.4|1008.8|1008.4|13180
1654692300000|2022-06-08 12:45:00|1009|1008.6|1008.2|1007.8|1009.4|1009.2|1008|1007.8|36216
1654692600000|2022-06-08 12:50:00|1008|1007.6|1004.6|1004.4|1008.2|1008|1004.6|1004.2|70728
1654692900000|2022-06-08 12:55:00|1004.8|1004.6|1007|1006.4|1007.4|1007|1004.8|1004.6|37102
1654693200000|2022-06-08 13:00:00|1006.8|1006.6|1005|1004.6|1007|1006.6|1004.8|1004.4|48455
1654693500000|2022-06-08 13:05:00|1005.2|1004.8|1004.6|1004.2|1005.4|1005|1004.4|1004.2|25295
1654693800000|2022-06-08 13:10:00|1004.4|1004|1004.8|1004.4|1005.4|1005|1004|1003.6|26610
1654694100000|2022-06-08 13:15:00|1004.6|1004.2|1005.4|1005|1006.8|1006.4|1003.6|1003.2|145681
1654694400000|2022-06-08 13:20:00|1005.6|1005.2|1007.4|1006.8|1007.8|1007.4|1005.2|1004.8|104517
1654694700000|2022-06-08 13:25:00|1007.6|1007|1011.4|1011|1011.6|1011.2|1007|1006.4|61343
1654695000000|2022-06-08 13:30:00|1011.6|1010.8|1009.8|1009.4|1012.2|1011.6|1008.6|1008.2|105288
1654695300000|2022-06-08 13:35:00|1009.6|1009.2|1013|1012.4|1013.4|1012.8|1009|1008.4|44040
1654695600000|2022-06-08 13:40:00|1013.2|1012.6|1011|1010.6|1013.2|1012.6|1009.6|1009.2|25929
1654695900000|2022-06-08 13:45:00|1010.8|1010.4|1016|1015.6|1016.6|1016.2|1010.4|1010|111037
1654696200000|2022-06-08 13:50:00|1015.8|1015.4|1017.8|1017.4|1017.8|1017.4|1015.8|1015.2|83897
1654696500000|2022-06-08 13:55:00|1017.6|1017.2|1019.6|1019.2|1020|1019.6|1017|1016.8|31627
1654696800000|2022-06-08 14:00:00|1019.8|1019|1018|1017.6|1019.8|1019.2|1017.6|1017|57411
1654697100000|2022-06-08 14:05:00|1017.6|1017.4|1015.6|1015.2|1018|1017.6|1015.2|1014.8|78585
1654697400000|2022-06-08 14:10:00|1015.4|1015|1012.8|1012.4|1015.8|1015.2|1012.8|1012.2|35929
1654697700000|2022-06-08 14:15:00|1012.6|1012.2|1012.8|1012.4|1012.8|1012.4|1010.8|1010.4|44536
1654698000000|2022-06-08 14:20:00|1013|1012.6|1013|1012.6|1014.8|1014.4|1012.2|1011.8|74663
1654698300000|2022-06-08 14:25:00|1012.8|1012.4|1012.6|1012.2|1013.2|1012.8|1011.8|1011.4|32708
1654698600000|2022-06-08 14:30:00|1012.4|1012|1013.6|1013.2|1013.8|1013.4|1012|1011.6|35644
1654698900000|2022-06-08 14:35:00|1013.4|1013.4|1014|1013.6|1015.4|1015|1013.4|1013|49402
1654699200000|2022-06-08 14:40:00|1014.2|1013.8|1014|1013.6|1017.4|1017|1013.8|1013.4|82662
1654699500000|2022-06-08 14:45:00|1013.8|1013.4|1014.2|1013.8|1016|1015.6|1013.6|1013.2|37155
1654699800000|2022-06-08 14:50:00|1014.4|1014|1013.8|1013.4|1014.6|1014.2|1013|1012.6|37694
1654700100000|2022-06-08 14:55:00|1013.6|1013.2|1013.8|1013.4|1014.2|1014|1012.8|1012.4|36805
1654700400000|2022-06-08 15:00:00|1014|1013.6|1013.4|1013|1014.6|1014.4|1013.2|1012.8|63571
1654700700000|2022-06-08 15:05:00|1013.6|1013.2|1013.6|1013.2|1014.4|1014|1013|1012.8|40687
1654701000000|2022-06-08 15:10:00|1013.8|1013.4|1014.2|1013.8|1014.2|1013.8|1013.4|1013|37015
1654701300000|2022-06-08 15:15:00|1014.4|1014|1015|1014.6|1015.2|1014.8|1013.6|1013.2|87706
1654701600000|2022-06-08 15:20:00|1015.2|1014.8|1015|1014.6|1016|1015.6|1014.6|1014.4|109340
1654701900000|2022-06-08 15:25:00|1014.8|1014.4|1013.2|1012.8|1015.2|1014.8|1013|1012.8|199505
1654758000000|2022-06-09 07:00:00|1011.2|1009|1011.2|1010|1013.8|1012.6|1009.4|1008.2|87619
1654758300000|2022-06-09 07:05:00|1011|1010.2|1010.4|1009.8|1013.6|1012.8|1010.2|1009.6|46337
1654758600000|2022-06-09 07:10:00|1010.6|1010|1007|1006.6|1011.4|1010.6|1005.2|1005|75578
1654758900000|2022-06-09 07:15:00|1006.6|1006.4|1007.6|1007|1009|1008.4|1006.4|1005.8|46520
1654759200000|2022-06-09 07:20:00|1007.4|1007.2|1008.4|1007.8|1009.6|1009|1007.4|1007|23841
1654759500000|2022-06-09 07:25:00|1008.2|1007.6|1008.8|1008.2|1009.2|1008.6|1007.4|1007|24222
1654759800000|2022-06-09 07:30:00|1009|1008.4|1004.4|1004|1009|1008.6|1004.2|1003.8|67693
1654760100000|2022-06-09 07:35:00|1004.6|1003.6|1005.2|1004.8|1005.6|1005|1002.8|1002|129324
1654760400000|2022-06-09 07:40:00|1005.4|1005|1005|1004.6|1007.4|1006.8|1004.6|1004.2|52860
1654760700000|2022-06-09 07:45:00|1005.2|1005|1007.8|1007.2|1007.8|1007.6|1005|1004.6|14249
1654761000000|2022-06-09 07:50:00|1007.6|1007.4|1010.2|1009.6|1010.8|1010.2|1007.6|1007|15135
1654761300000|2022-06-09 07:55:00|1010|1009.4|1009.8|1009.4|1010.8|1010.2|1008.6|1008.2|16201
1654761600000|2022-06-09 08:00:00|1009.6|1009.2|1007.6|1007.2|1010|1009.8|1007.4|1007|46058
1654761900000|2022-06-09 08:05:00|1007.4|1007|1007|1006.6|1007.8|1007.4|1005.2|1005|46177
1654762200000|2022-06-09 08:10:00|1007.2|1006.8|1006.8|1006.4|1007.2|1006.8|1006|1005.4|17909
1654762500000|2022-06-09 08:15:00|1007|1006.6|1009.2|1008.6|1009.4|1009|1005.8|1005.6|65183
1654762800000|2022-06-09 08:20:00|1009.4|1008.8|1011.2|1011|1011.8|1011.4|1009.2|1008.8|36173
1654763100000|2022-06-09 08:25:00|1011|1010.8|1011|1010.6|1011.8|1011.2|1010.6|1010|37574
1654763400000|2022-06-09 08:30:00|1010.8|1010.4|1011.4|1011|1012|1011.6|1010.6|1010.2|206159
1654763700000|2022-06-09 08:35:00|1011.6|1011.2|1011.6|1011.2|1012|1011.8|1011|1010.6|225447
1654764000000|2022-06-09 08:40:00|1011.8|1011.4|1012.8|1012.4|1013.6|1013|1011.4|1011|57382
1654764300000|2022-06-09 08:45:00|1013|1012.6|1015|1014.4|1015|1014.4|1012.8|1012.4|34697
1654764600000|2022-06-09 08:50:00|1015.2|1014.6|1016.2|1015.6|1016.8|1016.4|1014.6|1014.2|40688
1654764900000|2022-06-09 08:55:00|1016|1015.4|1017.6|1017|1017.6|1017|1014.8|1014.6|66390
1654765200000|2022-06-09 09:00:00|1017.4|1016.8|1017|1016.6|1018.8|1018.4|1017|1016.6|44000
1654765500000|2022-06-09 09:05:00|1016.8|1016.4|1017.6|1017.2|1017.8|1017.4|1016.6|1016|38112
1654765800000|2022-06-09 09:10:00|1017.4|1017|1015.4|1015|1017.8|1017.4|1015.4|1015|25029
1654766100000|2022-06-09 09:15:00|1015.6|1015.2|1015|1014.4|1016|1015.8|1014.6|1014|15531
1654766400000|2022-06-09 09:20:00|1014.8|1014.2|1014|1013.6|1014.8|1014.6|1013.8|1013.6|22459
1654766700000|2022-06-09 09:25:00|1014.2|1013.8|1015.4|1014.8|1015.4|1014.8|1014|1013.6|3329
1654767000000|2022-06-09 09:30:00|1015.2|1015|1016|1015.6|1016|1015.6|1015.2|1014.6|8763
1654767300000|2022-06-09 09:35:00|1016.2|1015.8|1015.2|1014.8|1016.8|1016.4|1015|1014.8|14961
1654767600000|2022-06-09 09:40:00|1015.4|1015|1014.8|1014.4|1015.8|1015.6|1014.6|1014.2|10332
1654767900000|2022-06-09 09:45:00|1015|1014.6|1014.4|1014|1015.8|1015.4|1014.2|1014|29660
1654768200000|2022-06-09 09:50:00|1014.2|1014.2|1013.6|1013.2|1014.6|1014.2|1012.8|1012.4|16783
1654768500000|2022-06-09 09:55:00|1013.4|1013|1011.8|1011.4|1013.6|1013.2|1011.4|1011|63665
1654768800000|2022-06-09 10:00:00|1012|1011.6|1012.2|1011.8|1012.4|1012|1011.2|1010.8|8340
1654769100000|2022-06-09 10:05:00|1012|1012|1012|1011.8|1012.2|1012|1011.2|1010.8|7938
1654769400000|2022-06-09 10:10:00|1011.8|1011.6|1012.4|1012|1012.8|1012.4|1011|1010.6|23951
1654769700000|2022-06-09 10:15:00|1012.2|1011.8|1013.2|1012.6|1013.4|1012.8|1012|1011.8|5475
1654770000000|2022-06-09 10:20:00|1012.8|1012.8|1014.2|1013.8|1015|1014.6|1012.4|1012.2|39016
1654770300000|2022-06-09 10:25:00|1014|1013.6|1016|1015.6|1016.2|1016|1014|1013.4|10718
1654770600000|2022-06-09 10:30:00|1016.2|1015.8|1015.2|1015|1016.6|1016.4|1015.2|1014.8|62504
1654770900000|2022-06-09 10:35:00|1015.4|1015.2|1015.2|1014.8|1015.8|1015.6|1015.2|1014.6|6043
1654771200000|2022-06-09 10:40:00|1015|1014.6|1013.4|1013|1015|1014.8|1013.2|1012.8|17829
1654771500000|2022-06-09 10:45:00|1013.6|1013.2|1013.4|1013|1013.6|1013.4|1012.2|1012|57990
1654771800000|2022-06-09 10:50:00|1013.2|1012.8|1013.6|1013.4|1014.8|1014.6|1013.2|1012.8|57939
1654772100000|2022-06-09 10:55:00|1013.4|1013.2|1012.6|1012.2|1013.4|1013.2|1012.4|1012|45278
1654772400000|2022-06-09 11:00:00|1013.2|1012.6|1014.6|1014.2|1014.6|1014.2|1012.8|1012.6|22462
1654772700000|2022-06-09 11:05:00|1014.4|1014|1014.2|1013.8|1014.8|1014.4|1013.2|1012.6|33590
1654773000000|2022-06-09 11:10:00|1014|1013.6|1016|1015.6|1016|1015.6|1014|1013.6|34277
1654773300000|2022-06-09 11:15:00|1015.8|1015.8|1014.6|1014.2|1016.6|1016.2|1014.4|1014|82620
1654773600000|2022-06-09 11:20:00|1014.8|1014.4|1015.8|1015.4|1016.6|1016.2|1014.8|1014.2|318419
1654773900000|2022-06-09 11:25:00|1016|1015.6|1014.2|1013.8|1016|1015.6|1014.2|1013.8|64600
1654774200000|2022-06-09 11:30:00|1014|1013.6|1013.2|1012.8|1014.4|1013.8|1013|1012.6|32333
1654774500000|2022-06-09 11:35:00|1013|1012.6|1013.4|1013|1013.4|1013|1012|1011.6|31778
1654774800000|2022-06-09 11:40:00|1013.6|1012.8|1012.6|1012|1013.6|1012.8|1011.8|1011.4|24432
1654775100000|2022-06-09 11:45:00|1012.4|1011.8|1010|1009.2|1015.8|1015.2|1009.4|1009|414335
1654775400000|2022-06-09 11:50:00|1010.2|1009.4|1011|1010.4|1014.4|1013.6|1010|1009.2|40026
1654775700000|2022-06-09 11:55:00|1010.8|1010.2|1010.6|1010.2|1011|1010.6|1009.2|1008.8|12321
1654776000000|2022-06-09 12:00:00|1010.4|1010|1010.4|1010|1011|1010.6|1009.8|1009.2|27777
1654776300000|2022-06-09 12:05:00|1010.6|1010.2|1008.2|1008|1010.6|1010.2|1007.2|1006.8|152498
1654776600000|2022-06-09 12:10:00|1008|1007.8|1007.2|1006.8|1008.4|1008|1007|1006.6|37373
1654776900000|2022-06-09 12:15:00|1007|1006.6|1007.8|1007.6|1008.6|1008.2|1006.6|1006|19135
1654777200000|2022-06-09 12:20:00|1007.6|1007.4|1006.2|1005.8|1007.8|1007.4|1006|1005.6|46028
1654777500000|2022-06-09 12:25:00|1006|1006|1007.2|1006.8|1007.4|1006.8|1005.4|1005|47056
1654777800000|2022-06-09 12:30:00|1007.4|1006.6|1006.4|1006|1007.4|1007|1005.2|1005|49946
1654778100000|2022-06-09 12:35:00|1006.2|1005.8|1005.2|1004.8|1006.4|1006|1003.8|1003.4|63953
1654778400000|2022-06-09 12:40:00|1005.4|1005|1005.6|1005|1006|1005.6|1003.6|1003.2|96263
1654778700000|2022-06-09 12:45:00|1005.8|1005.2|1006.4|1006|1007.8|1007.4|1005.2|1004.6|109088
1654779000000|2022-06-09 12:50:00|1006.6|1005.8|1002.8|1002.4|1006.6|1005.8|1002.6|1002.2|35919
1654779300000|2022-06-09 12:55:00|1003|1002.2|1001|1000.6|1003.4|1003|1000.8|1000.2|128281
1654779600000|2022-06-09 13:00:00|1000.8|1000.4|1000.8|1000.4|1001.4|1000.8|998.1|997.7|357861
1654779900000|2022-06-09 13:05:00|1000.6|1000.2|999.4|999.2|1000.8|1000.4|998.1|998|97882
1654780200000|2022-06-09 13:10:00|999.5|999.3|998.2|997.8|1002|1001.4|998|997.5|53561
1654780500000|2022-06-09 13:15:00|998.3|997.9|998.3|997.9|999.2|998.8|996.9|996.5|47680
1654780800000|2022-06-09 13:20:00|998.4|998|1000.6|1000.2|1001.6|1001.2|998.3|998|89428
1654781100000|2022-06-09 13:25:00|1000.8|1000|1002|1001.6|1002.4|1002|1000.4|1000|57495
1654781400000|2022-06-09 13:30:00|1002.2|1001.8|1000.6|1000.2|1004.8|1004.2|998.5|998.2|174603
1654781700000|2022-06-09 13:35:00|1000.8|1000.4|997|996.6|1000.8|1000.4|996.7|996.6|110877
1654782000000|2022-06-09 13:40:00|996.9|996.5|996.6|996.4|997.6|997.3|995.5|995.2|139274
1654782300000|2022-06-09 13:45:00|996.7|996.2|998.1|997.7|999.4|999|994.6|994.2|124379
1654782600000|2022-06-09 13:50:00|998.2|997.8|999.7|999.4|1000.6|1000.2|996.9|996.4|117509
1654782900000|2022-06-09 13:55:00|999.8|999.6|1001.6|1001.2|1001.6|1001.2|999.2|998.9|59327
1654783200000|2022-06-09 14:00:00|1001.4|1001|1000.6|1000.2|1002|1001.6|1000|999.9|83510
1654783500000|2022-06-09 14:05:00|1000.4|1000|998.3|998|1000.8|1000.4|997.9|997.6|131290
1654783800000|2022-06-09 14:10:00|998.2|997.9|1002|1001.6|1002.2|1001.8|997.8|997.7|208547
1654784100000|2022-06-09 14:15:00|1001.8|1001.4|1002.2|1001.8|1003|1002.6|1000.8|1000.4|55365
1654784400000|2022-06-09 14:20:00|1002.4|1002|1004.4|1004|1004.6|1004.2|1002.4|1002|72564
1654784700000|2022-06-09 14:25:00|1004.2|1003.8|1004.6|1004.2|1005.4|1005|1003.4|1003|87236
1654785000000|2022-06-09 14:30:00|1004.8|1004.4|1004.6|1004|1007|1006.6|1004.2|1004|81678
1654785300000|2022-06-09 14:35:00|1004.4|1004.2|1005.8|1005.4|1006.4|1006|1004.4|1004.2|111232
1654785600000|2022-06-09 14:40:00|1005.6|1005.6|1003|1002.8|1006|1005.6|1003|1002.4|73113
1654785900000|2022-06-09 14:45:00|1003.2|1003|1003.2|1002.6|1003.8|1003.6|1002|1001.8|57775
1654786200000|2022-06-09 14:50:00|1003|1002.4|1001.6|1001.4|1003|1002.4|1001.2|1000.8|59943
1654786500000|2022-06-09 14:55:00|1001.4|1001.2|1004|1003.6|1004.4|1004|1001|1000.8|43307
1654786800000|2022-06-09 15:00:00|1003.8|1003.4|999.8|999.6|1003.8|1003.6|999.4|999.3|81627
1654787100000|2022-06-09 15:05:00|999.9|999.7|1000.4|1000.2|1000.6|1000.2|998.2|998.1|74806
1654787400000|2022-06-09 15:10:00|1000.6|1000.4|1002|1001.6|1003|1002.6|1000.4|1000.2|66120
1654787700000|2022-06-09 15:15:00|1001.8|1001.4|1002|1001.6|1003.2|1002.8|1001.6|1001.2|95058
1654788000000|2022-06-09 15:20:00|1002.2|1001.8|1002|1001.8|1003|1002.6|1001.2|1001|79332
1654788300000|2022-06-09 15:25:00|1002.2|1002|1002.2|1001.8|1002.6|1002.2|1001.4|1001.2|199310
1654844400000|2022-06-10 07:00:00|995.8|995.1|992.6|991.8|996.2|995.1|990.1|989.8|243071
1654844700000|2022-06-10 07:05:00|992.5|991.7|992.9|992.3|997.3|996.6|991.5|991.2|160928
1654845000000|2022-06-10 07:10:00|992.8|992.2|990.6|990.2|992.9|992.3|989.1|988.4|258345
1654845300000|2022-06-10 07:15:00|990.7|990.3|991.5|991.1|993|992.4|989.4|988.8|68955
1654845600000|2022-06-10 07:20:00|991.4|991|988|987.7|991.6|991.1|987.2|987|95759
1654845900000|2022-06-10 07:25:00|987.9|987.4|985.9|985.5|988.9|988.3|985.3|985|114015
1654846200000|2022-06-10 07:30:00|986|985.6|986.4|986.2|987.9|987.4|985.8|985.4|58681
1654846500000|2022-06-10 07:35:00|986.6|986.3|989|988.6|990.5|990.1|986.4|986.2|125123
1654846800000|2022-06-10 07:40:00|988.9|988.4|987.3|987.1|989.3|988.9|986.6|986.2|52354
1654847100000|2022-06-10 07:45:00|987.4|987|986.6|986.3|989.5|989.3|985.9|985.5|79899
1654847400000|2022-06-10 07:50:00|986.5|986.2|986.1|985.7|988|987.7|985.5|985.1|47799
1654847700000|2022-06-10 07:55:00|986.2|985.8|985.5|985.1|988|987.7|985.5|985|38783
1654848000000|2022-06-10 08:00:00|985.6|985.2|986.7|986.4|989.8|989.5|985|984.9|91459
1654848300000|2022-06-10 08:05:00|986.8|986.5|990.5|990.1|990.6|990.2|986.4|986|53391
1654848600000|2022-06-10 08:10:00|990.4|990|993|992.7|993.3|992.8|989.8|989.6|115475
1654848900000|2022-06-10 08:15:00|993.2|992.8|994.4|994.1|995|994.6|993|992.4|81223
1654849200000|2022-06-10 08:20:00|994.3|994|991.7|991.3|994.3|994|991.6|991.3|33298
1654849500000|2022-06-10 08:25:00|991.6|991.2|988.9|988.5|991.7|991.3|988.7|988.3|56938
1654849800000|2022-06-10 08:30:00|988.8|988.4|984.9|984.5|988.8|988.4|984.6|984.3|85031
1654850100000|2022-06-10 08:35:00|984.8|984.4|981.7|981.5|984.8|984.5|981.3|981|71433
1654850400000|2022-06-10 08:40:00|981.6|981.4|983.7|983.3|984.3|984|981.4|981|89218
1654850700000|2022-06-10 08:45:00|983.8|983.4|984.4|984.1|985.3|984.9|983.1|983|104986
1654851000000|2022-06-10 08:50:00|984.3|984.2|981|980.6|984.4|984.2|980.7|980.5|52081
1654851300000|2022-06-10 08:55:00|980.9|980.5|982.8|982.4|984|983.7|980.4|980.1|192370
1654851600000|2022-06-10 09:00:00|982.7|982.3|984|983.7|984.6|984.2|982.6|982.2|31355
1654851900000|2022-06-10 09:05:00|984.1|983.6|984.1|983.7|985.8|985.5|983.7|983.3|46362
1654852200000|2022-06-10 09:10:00|984.2|983.8|983.4|983|984.2|984|982|981.6|94163
1654852500000|2022-06-10 09:15:00|983.3|982.9|982.8|982.5|984.1|983.8|982|981.6|69428
1654852800000|2022-06-10 09:20:00|982.7|982.6|981.5|981.1|984.1|983.8|981.4|981|128014
1654853100000|2022-06-10 09:25:00|981.4|981.2|983|982.7|983.1|982.8|981|980.6|64416
1654853400000|2022-06-10 09:30:00|982.9|982.6|983.4|983|983.6|983.4|982.5|982.3|14217
1654853700000|2022-06-10 09:35:00|983.3|983.1|982.6|982.3|983.6|983.3|982.1|981.8|29514
1654854000000|2022-06-10 09:40:00|982.5|982.2|982.6|982.3|983.1|982.8|982.1|981.9|27636
1654854300000|2022-06-10 09:45:00|982.5|982.2|981|980.7|982.6|982.2|980.7|980.5|31868
1654854600000|2022-06-10 09:50:00|980.9|980.6|980.8|980.5|981.4|981.1|980.2|980|25006
1654854900000|2022-06-10 09:55:00|980.7|980.4|981|980.8|981.4|981.1|980.5|980.2|25067
1654855200000|2022-06-10 10:00:00|981.1|980.9|980.1|979.8|981.8|981.5|979.3|979.1|135044
1654855500000|2022-06-10 10:05:00|980|979.7|978.9|978.6|980.5|980.2|978.6|978.4|33415
1654855800000|2022-06-10 10:10:00|978.8|978.7|978.5|978.3|979.3|978.9|977.7|977.6|33113
1654856100000|2022-06-10 10:15:00|978.6|978.2|978|977.7|978.7|978.5|977.8|977.4|29362
1654856400000|2022-06-10 10:20:00|977.9|977.6|975.4|975|978|977.7|974.8|974.6|99117
1654856700000|2022-06-10 10:25:00|975.5|975.1|974.2|973.8|975.7|975.4|973.6|973.5|93689
1654857000000|2022-06-10 10:30:00|974.1|973.9|973.7|973.5|975.6|975.3|973.5|973.2|103375
1654857300000|2022-06-10 10:35:00|973.8|973.6|974.1|973.9|974.8|974.6|973.3|973.2|46267
1654857600000|2022-06-10 10:40:00|974.2|974|972.7|972.4|974.3|974.1|972.6|972.3|70783
1654857900000|2022-06-10 10:45:00|972.8|972.5|973.4|973.1|973.6|973.3|971.8|971.6|47614
1654858200000|2022-06-10 10:50:00|973.5|973.2|973.8|973.5|973.9|973.6|971.5|971.2|62266
1654858500000|2022-06-10 10:55:00|973.7|973.4|974.3|974|974.3|974.1|971.6|971.3|61518
1654858800000|2022-06-10 11:00:00|974.4|974.1|974.5|974.3|975.3|975.1|974.4|974|60641
1654859100000|2022-06-10 11:05:00|974.6|974.2|976.2|975.8|976.4|976.3|974.2|973.9|31985
1654859400000|2022-06-10 11:10:00|976.3|975.9|974.7|974.4|976.6|976.2|974.5|974.2|38749
1654859700000|2022-06-10 11:15:00|974.8|974.5|973.8|973.5|975.3|975.1|973.8|973.5|44540
1654860000000|2022-06-10 11:20:00|973.9|973.4|973.9|973.5|975.5|975.3|973.5|973.2|92145
1654860300000|2022-06-10 11:25:00|974|973.6|973.7|973.4|974.4|974.2|973|972.9|100486
1654860600000|2022-06-10 11:30:00|973.6|973.3|976.3|976|977.5|977.3|973.3|973|52048
1654860900000|2022-06-10 11:35:00|976.2|975.9|973.5|973.2|976.3|975.9|973.4|973.2|39853
1654861200000|2022-06-10 11:40:00|973.4|973.1|973|972.7|973.7|973.4|972.1|971.9|33547
1654861500000|2022-06-10 11:45:00|972.9|972.6|973.3|973|973.8|973.5|972.6|972.4|35458
1654861800000|2022-06-10 11:50:00|973.2|972.9|973.1|972.9|973.6|973.3|972.5|972.2|23724
1654862100000|2022-06-10 11:55:00|973.2|973|974|973.8|974.6|974.4|972.8|972.6|21483
1654862400000|2022-06-10 12:00:00|974.1|973.7|972.5|972.2|976.3|976.2|972.5|972.2|71921
1654862700000|2022-06-10 12:05:00|972.4|972.3|973.1|972.9|973.9|973.7|972|971.8|25324
1654863000000|2022-06-10 12:10:00|973.2|973|973.6|973.3|974.1|973.9|972.9|972.7|101124
1654863300000|2022-06-10 12:15:00|973.5|973.2|972.9|972.7|973.9|973.6|972.4|972.2|73130
1654863600000|2022-06-10 12:20:00|972.8|972.6|973.6|973.3|973.8|973.5|972.3|972.1|45764
1654863900000|2022-06-10 12:25:00|973.7|973.4|973|972.7|974.9|974.5|973|972.6|102458
1654864200000|2022-06-10 12:30:00|972.9|972.5|967|966.7|974.2|973.5|967|966.6|490874
1654864500000|2022-06-10 12:35:00|967.1|966.8|966.5|966.3|969.2|968.8|965.4|965|207229
1654864800000|2022-06-10 12:40:00|966.6|966.5|967.5|967|969.5|969.3|966.6|966.1|106349
1654865100000|2022-06-10 12:45:00|967.4|966.9|967.2|967|968.9|968.6|967.2|966.9|265280
1654865400000|2022-06-10 12:50:00|967.3|967.1|968.3|968.1|968.9|968.7|966.8|966.6|105407
1654865700000|2022-06-10 12:55:00|968.2|968.2|961.5|961.3|968.5|968.2|961.5|961.2|151814
1654866000000|2022-06-10 13:00:00|961.4|961.2|966.9|966.6|967|966.7|961.1|961|171662
1654866300000|2022-06-10 13:05:00|966.8|966.5|961.6|961.3|966.9|966.5|961|960.7|131061
1654866600000|2022-06-10 13:10:00|961.7|961.4|960|959.6|962.6|962.3|958.9|958.6|110723
1654866900000|2022-06-10 13:15:00|959.9|959.7|958.2|957.8|960.9|960.7|957.6|957.4|112274
1654867200000|2022-06-10 13:20:00|958.3|957.9|957.4|957|958.9|958.6|956.4|956.1|122399
1654867500000|2022-06-10 13:25:00|957.5|957.1|961.3|960.9|961.3|960.9|957.3|957|109235
1654867800000|2022-06-10 13:30:00|961.2|961|961|960.7|963.6|963|960|959.7|187524
1654868100000|2022-06-10 13:35:00|961.2|960.8|961|960.6|962.2|961.8|959|958.8|220497
1654868400000|2022-06-10 13:40:00|960.9|960.5|960.5|960.3|963.3|962.9|958.9|958.4|180351
1654868700000|2022-06-10 13:45:00|960.6|960.4|958.8|958.4|961|960.6|957.8|957.4|65623
1654869000000|2022-06-10 13:50:00|958.7|958.3|958.6|958.3|959.9|959.7|957.4|957.3|175151
1654869300000|2022-06-10 13:55:00|958.5|958.2|958.6|958.2|959.1|958.9|957.7|957.5|82605
1654869600000|2022-06-10 14:00:00|958.5|958|952.8|952.5|958.5|958.3|951.8|951.6|194708
1654869900000|2022-06-10 14:05:00|952.7|952.4|951.4|951.1|953.4|953.1|951.2|951|172496
1654870200000|2022-06-10 14:10:00|951.6|951.2|950.1|949.7|951.7|951.5|948.7|948.5|366898
1654870500000|2022-06-10 14:15:00|950|949.8|948.7|948.4|950.9|950.7|948.6|948.4|78202
1654870800000|2022-06-10 14:20:00|948.9|948.5|949|948.8|949.3|949.1|947.8|947.4|217075
1654871100000|2022-06-10 14:25:00|948.9|948.7|949.1|948.9|951.4|951.3|948.6|948.3|189419
1654871400000|2022-06-10 14:30:00|949.2|948.8|950.1|949.8|952.3|951.9|948.9|948.6|120146
1654871700000|2022-06-10 14:35:00|950|949.9|951.1|950.9|951.5|951.2|949.6|949.3|109858
1654872000000|2022-06-10 14:40:00|951.2|951|951.7|951.5|952.1|951.8|950.2|950.1|235627
1654872300000|2022-06-10 14:45:00|951.6|951.4|950|949.7|952.1|951.9|949.7|949.5|324672
1654872600000|2022-06-10 14:50:00|949.9|949.8|950.8|950.5|952.2|951.9|949|948.9|217950
1654872900000|2022-06-10 14:55:00|950.7|950.6|948.9|948.6|951.3|951|948.8|948.6|156867
1654873200000|2022-06-10 15:00:00|949.1|948.7|948.2|947.9|949.2|948.9|948|947.8|117309
1654873500000|2022-06-10 15:05:00|948.1|947.8|946.5|946.3|948.4|948.1|946|945.7|197703
1654873800000|2022-06-10 15:10:00|946.4|946.2|945.5|945.3|947.2|946.9|945.4|945.1|284045
1654874100000|2022-06-10 15:15:00|945.4|945.2|944.2|944|945.7|945.6|943.6|943.3|243899
1654874400000|2022-06-10 15:20:00|944.3|944.1|940.8|940.4|944.7|944.5|940.5|940.2|228800
1654874700000|2022-06-10 15:25:00|940.7|940.5|939.9|939.5|941.6|941.2|938.9|938.8|356662
1655103600000|2022-06-13 07:00:00|936.3|935.7|923|922|936.4|935.7|921.4|920.5|434452
1655103900000|2022-06-13 07:05:00|922.9|921.9|928.6|927.7|929.3|928.9|921.9|921.3|237277
1655104200000|2022-06-13 07:10:00|928.7|927.8|917.9|917.6|929|928.2|917.5|916.8|197441
1655104500000|2022-06-13 07:15:00|917.8|917.7|919|918.5|921.8|921.2|917.7|917.1|182025
1655104800000|2022-06-13 07:20:00|918.9|918.6|920|919.6|921.9|921.4|917.5|917|83382
1655105100000|2022-06-13 07:25:00|920.1|919.5|918.7|918.2|920.1|919.7|914.8|914.4|129344
1655105400000|2022-06-13 07:30:00|918.6|918.1|918.1|917.6|919.3|918.8|916.6|916.3|62157
1655105700000|2022-06-13 07:35:00|918.2|917.7|920.1|919.6|920.1|919.7|917.7|917.4|95871
1655106000000|2022-06-13 07:40:00|920|919.7|918.9|918.4|921|920.8|918.7|918.2|80900
1655106300000|2022-06-13 07:45:00|918.8|918.3|919.6|919.3|920.5|920.2|917.3|917|88253
1655106600000|2022-06-13 07:50:00|919.5|919.2|917.7|917.2|920.9|920.6|917.6|917.2|129604
1655106900000|2022-06-13 07:55:00|917.6|917.1|919|918.7|920|919.9|916.3|916|166493
1655107200000|2022-06-13 08:00:00|918.9|918.6|915.8|915.5|919.1|918.8|915.3|915.1|50352
1655107500000|2022-06-13 08:05:00|916|915.6|916.8|916.4|917.7|917.3|915.5|915.4|61603
1655107800000|2022-06-13 08:10:00|916.9|916.5|916.3|916.1|918.7|918.5|915.8|915.5|171853
1655108100000|2022-06-13 08:15:00|916.2|916|918|917.6|919.4|919.2|916|915.9|55588
1655108400000|2022-06-13 08:20:00|918.1|917.7|917.6|917.2|919.1|918.8|916.8|916.6|97767
1655108700000|2022-06-13 08:25:00|917.7|917.3|919.3|918.9|919.6|919.4|916.7|916.3|54602
1655109000000|2022-06-13 08:30:00|919.2|919|921.1|920.7|921.3|921|918|917.6|65136
1655109300000|2022-06-13 08:35:00|921.2|920.8|919.4|919|921.4|921|917.6|917.2|115228
1655109600000|2022-06-13 08:40:00|919.3|919.1|921|920.7|921.8|921.5|918.7|918.3|116755
1655109900000|2022-06-13 08:45:00|920.9|920.6|918.7|918.4|921.7|921.6|918.3|918|107915
1655110200000|2022-06-13 08:50:00|918.6|918.3|916.9|916.6|919.5|919.2|915.6|915.3|202859
1655110500000|2022-06-13 08:55:00|916.8|916.5|917|916.6|920|919.1|916.3|916.1|210293
1655110800000|2022-06-13 09:00:00|916.9|916.5|920.6|920.3|920.8|920.4|916.4|916|109469
1655111100000|2022-06-13 09:05:00|920.7|920.4|921.3|921.1|922|921.9|919.6|919.2|67475
1655111400000|2022-06-13 09:10:00|921.4|921|917.3|917.1|921.7|921.4|917.3|917.1|62610
1655111700000|2022-06-13 09:15:00|917.2|917|917.3|917|919|918.6|916.4|916.1|53908
1655112000000|2022-06-13 09:20:00|917.4|917.1|916.4|916.1|919.6|919.4|916.3|916|53124
1655112300000|2022-06-13 09:25:00|916.3|916|916.7|916.4|917.3|917|916.3|916|49895
1655112600000|2022-06-13 09:30:00|916.6|916.5|917.2|916.9|917.4|917.3|914.8|914.5|142367
1655112900000|2022-06-13 09:35:00|917.3|917|915.5|915|920|919.7|914.5|914.2|75249
1655113200000|2022-06-13 09:40:00|915.6|915.1|915|914.6|916.6|916.3|913.5|913.1|42972
1655113500000|2022-06-13 09:45:00|914.9|914.5|917.2|916.8|917.5|917.1|914.3|914|53822
1655113800000|2022-06-13 09:50:00|917.1|916.7|915.6|915.2|917.3|916.9|915.5|915.1|48054
1655114100000|2022-06-13 09:55:00|915.7|915.3|916.7|916.4|917.2|916.9|914.8|914.5|60586
1655114400000|2022-06-13 10:00:00|916.8|916.5|917.3|917|918.4|918|916|915.6|74484
1655114700000|2022-06-13 10:05:00|917.4|916.9|920.5|920.1|921|920.8|917|916.7|133024
1655115000000|2022-06-13 10:10:00|920.6|920.2|920.5|920.2|921|920.6|919.8|919.5|34565
1655115300000|2022-06-13 10:15:00|920.6|920.3|919.7|919.4|921.1|920.8|919.3|919|56483
1655115600000|2022-06-13 10:20:00|919.8|919.5|920.7|920.5|921|920.8|919.8|919.5|24597
1655115900000|2022-06-13 10:25:00|920.6|920.4|921.8|921.4|921.9|921.6|919.7|919.5|74848
1655116200000|2022-06-13 10:30:00|921.7|921.3|921.4|921|921.9|921.6|920.7|920.3|34515
1655116500000|2022-06-13 10:35:00|921.3|920.9|920.1|919.9|922.2|921.9|920|919.7|56620
1655116800000|2022-06-13 10:40:00|920|919.8|920.6|920.3|920.8|920.5|919.6|919.4|39851
1655117100000|2022-06-13 10:45:00|920.7|920.4|921.2|921|921.3|921|920.5|920.3|34594
1655117400000|2022-06-13 10:50:00|921.4|921.1|921.5|921.2|921.9|921.6|920|919.7|27492
1655117700000|2022-06-13 10:55:00|921.4|921.1|920.3|920|921.8|921.6|919.9|919.6|84463
1655118000000|2022-06-13 11:00:00|921|920.1|923.7|923.3|924|923.7|920.9|920|77507
1655118300000|2022-06-13 11:05:00|923.6|923.4|922.3|922|923.7|923.4|922|921.7|30241
1655118600000|2022-06-13 11:10:00|922.2|921.9|924.6|924.2|926.1|925.8|921.7|921.4|167190
1655118900000|2022-06-13 11:15:00|924.8|924.3|923.2|923|925.3|925.1|923.1|922.9|49981
1655119200000|2022-06-13 11:20:00|923.1|922.9|921.2|921.1|923.3|923|921.2|920.9|23851
1655119500000|2022-06-13 11:25:00|921.3|921.2|923.1|922.8|923.9|923.5|921.1|921|54717
1655119800000|2022-06-13 11:30:00|923|922.7|922.2|921.9|924.1|923.7|922.2|921.8|14526
1655120100000|2022-06-13 11:35:00|922.1|922|922.2|922|923.1|923|921.6|921.3|67746
1655120400000|2022-06-13 11:40:00|922.3|922.1|921|920.8|922.7|922.3|920.8|920.5|68628
1655120700000|2022-06-13 11:45:00|920.9|920.7|918.5|918.2|920.9|920.7|918.3|918.2|68135
1655121000000|2022-06-13 11:50:00|918.6|918.3|918.7|918.4|919|918.6|917.6|917.2|20927
1655121300000|2022-06-13 11:55:00|918.8|918.5|918.3|918|918.9|918.6|917.7|917.4|33988
1655121600000|2022-06-13 12:00:00|918.2|917.9|918.4|918.2|919.2|918.9|918|917.8|17420
1655121900000|2022-06-13 12:05:00|918.3|918.1|919.3|919|919.4|919.3|918|917.7|38063
1655122200000|2022-06-13 12:10:00|919.4|919.1|922.5|922.2|922.5|922.2|919.3|919|48491
1655122500000|2022-06-13 12:15:00|922.4|922.1|924.1|923.8|924.2|923.9|922|921.8|48333
1655122800000|2022-06-13 12:20:00|924.2|923.9|924.5|924.1|924.7|924.4|923.4|923.1|72715
1655123100000|2022-06-13 12:25:00|924.6|924.2|924.9|924.6|925|924.7|923.5|923.2|28974
1655123400000|2022-06-13 12:30:00|924.8|924.5|925.8|925.5|927.6|927.4|924.3|924|69142
1655123700000|2022-06-13 12:35:00|925.7|925.4|925.7|925.5|926.3|925.9|924.4|924|37056
1655124000000|2022-06-13 12:40:00|925.8|925.6|924.6|924.4|926.6|926.4|924|923.7|37233
1655124300000|2022-06-13 12:45:00|924.8|924.3|925.1|924.7|927.1|926.9|924.4|924.1|39400
1655124600000|2022-06-13 12:50:00|925|924.8|923.5|923.2|925|924.8|923.5|923.2|27131
1655124900000|2022-06-13 12:55:00|923.7|923.3|922.4|922.2|924|923.8|922.3|922|80568
1655125200000|2022-06-13 13:00:00|922.5|922.1|919.8|919.6|922.5|922.1|919.6|919.3|52735
1655125500000|2022-06-13 13:05:00|919.9|919.7|919|918.7|920|919.8|918.8|918.5|60616
1655125800000|2022-06-13 13:10:00|919.1|918.8|919.9|919.5|920.6|920.3|918.9|918.6|49281
1655126100000|2022-06-13 13:15:00|920|919.6|919.2|918.9|920.1|919.8|918.9|918.7|41256
1655126400000|2022-06-13 13:20:00|919.1|918.8|919.6|919.3|920|919.7|917.7|917.4|40813
1655126700000|2022-06-13 13:25:00|919.5|919.2|919.2|919|920.2|920|918.8|918.4|14351
1655127000000|2022-06-13 13:30:00|919.3|919.1|923.3|922.9|924.1|923.7|919.1|918.8|211000
1655127300000|2022-06-13 13:35:00|923.2|923|918.2|918|923.9|923.5|918.2|918|171587
1655127600000|2022-06-13 13:40:00|918.1|917.9|920.1|919.7|921.2|920.8|917|916.8|120501
1655127900000|2022-06-13 13:45:00|920|919.6|920.2|919.9|922.4|922|920|919.6|52856
1655128200000|2022-06-13 13:50:00|920.3|919.8|920.7|920.3|922.4|922.2|919.4|919.1|55704
1655128500000|2022-06-13 13:55:00|920.6|920.4|922.1|921.9|923|922.8|920.4|920|71863
1655128800000|2022-06-13 14:00:00|922|921.8|924|923.7|924.6|924.5|921.8|921.4|128820
1655129100000|2022-06-13 14:05:00|923.9|923.6|925.2|925|928.5|928.2|923.6|923.3|82380
1655129400000|2022-06-13 14:10:00|925.1|924.8|923.1|922.8|926|925.7|922.9|922.6|98940
1655129700000|2022-06-13 14:15:00|923|922.7|920.6|920.5|923.1|922.8|920.4|920|137167
1655130000000|2022-06-13 14:20:00|920.7|920.4|920.1|919.8|921.9|921.6|919.8|919.7|101981
1655130300000|2022-06-13 14:25:00|920.2|919.9|919.8|919.7|920.8|920.6|919.3|919.1|127132
1655130600000|2022-06-13 14:30:00|919.9|919.8|922.4|922.1|922.6|922.4|919.4|919.2|89954
1655130900000|2022-06-13 14:35:00|922.3|921.9|922.8|922.5|923.6|923.3|921.9|921.6|99669
1655131200000|2022-06-13 14:40:00|922.7|922.4|920|919.8|923|922.7|919.4|919.1|74142
1655131500000|2022-06-13 14:45:00|919.9|919.7|919.7|919.5|920.4|920.1|918.6|918.3|102368
1655131800000|2022-06-13 14:50:00|919.6|919.4|919.4|919.2|919.7|919.5|918.2|917.9|81930
1655132100000|2022-06-13 14:55:00|919.3|919.1|920.6|920.3|921.7|921.3|919.1|918.9|65573
1655132400000|2022-06-13 15:00:00|920.5|920.2|919.6|919.4|920.6|920.4|919.2|919|102644
1655132700000|2022-06-13 15:05:00|919.7|919.5|919.9|919.7|920.1|920|918.9|918.8|91426
1655133000000|2022-06-13 15:10:00|919.8|919.6|922.5|922.3|922.7|922.6|919.7|919.5|85818
1655133300000|2022-06-13 15:15:00|922.4|922.2|925.1|924.8|925.5|925.2|922.4|922.2|109017
1655133600000|2022-06-13 15:20:00|925|924.7|925.1|924.9|925.7|925.4|924.2|924|187759
1655133900000|2022-06-13 15:25:00|925.2|925|921.6|921.3|925.7|925.4|921.6|921.2|166490
1655190000000|2022-06-14 07:00:00|933.7|932.6|936.1|935.4|936.4|936|931.8|931.4|249707
1655190300000|2022-06-14 07:05:00|936|935.5|938.4|937.9|940|939.5|934.9|934.4|263065
1655190600000|2022-06-14 07:10:00|938.3|937.7|939.3|938.8|940.2|939.7|933.6|933|519209
1655190900000|2022-06-14 07:15:00|939.2|938.7|941.9|941.5|942.9|942.3|939.1|938.6|364979
1655191200000|2022-06-14 07:20:00|942|941.6|938.7|938.2|942.3|942|936.9|936.3|82905
1655191500000|2022-06-14 07:25:00|938.9|938.1|939.4|939|940|939.7|936.6|936|52467
1655191800000|2022-06-14 07:30:00|939.5|939.1|940.5|940.1|941.7|941.3|938.6|938.2|168232
1655192100000|2022-06-14 07:35:00|940.4|940|940.2|939.9|941.2|940.7|938.8|938.5|92744
1655192400000|2022-06-14 07:40:00|940.4|939.8|942.6|942.2|942.7|942.4|939.6|939.3|186113
1655192700000|2022-06-14 07:45:00|942.5|942.3|943.1|942.7|943.9|943.6|941.7|941.2|66264
1655193000000|2022-06-14 07:50:00|943.2|942.8|941.9|941.5|944|943.9|941.8|941.5|97335
1655193300000|2022-06-14 07:55:00|941.8|941.4|940.2|939.8|942|941.7|937.6|937.3|120953
1655193600000|2022-06-14 08:00:00|940.1|939.7|938|937.7|940.2|939.7|936.3|936|60092
1655193900000|2022-06-14 08:05:00|937.9|937.6|937|936.6|938|937.6|935.4|935|70081
1655194200000|2022-06-14 08:10:00|937.1|936.7|936.4|936.2|938.8|938.5|936.3|935.8|38525
1655194500000|2022-06-14 08:15:00|936.3|936.1|932.5|932.2|936.7|936.5|932.5|932.2|73643
1655194800000|2022-06-14 08:20:00|932.7|932.3|931.6|931.2|934.4|934|930.8|930.4|83084
1655195100000|2022-06-14 08:25:00|931.7|931.1|934.3|933.9|934.8|934.4|931.4|931|39824
1655195400000|2022-06-14 08:30:00|934.2|933.8|937.1|936.7|937.2|936.8|932.6|932.5|61496
1655195700000|2022-06-14 08:35:00|937.2|936.8|935.5|935.2|937.3|937|935.2|934.7|48487
1655196000000|2022-06-14 08:40:00|935.6|935.3|936.2|936|936.3|936|934|933.5|63829
1655196300000|2022-06-14 08:45:00|936.1|935.9|935.1|935|936.9|936.7|935.1|934.9|51477
1655196600000|2022-06-14 08:50:00|935.3|934.9|936.1|935.8|936.7|936.3|934.9|934.6|24121
1655196900000|2022-06-14 08:55:00|936.2|935.9|934.1|933.9|937.2|936.8|933.6|933.3|41984
1655197200000|2022-06-14 09:00:00|934|933.8|933.3|933.1|935.5|935.2|932.6|932.2|50059
1655197500000|2022-06-14 09:05:00|933.2|933|933.6|933.3|934.8|934.4|933|932.7|55651
1655197800000|2022-06-14 09:10:00|933.5|933.2|933.9|933.6|934.7|934.3|932.4|932|45815
1655198100000|2022-06-14 09:15:00|933.8|933.7|934.7|934.4|935|934.8|933.7|933.3|20912
1655198400000|2022-06-14 09:20:00|934.8|934.3|934.5|934.2|935|934.8|932.7|932.6|63039
1655198700000|2022-06-14 09:25:00|934.4|934.1|931.4|931.1|934.6|934.3|931.2|931|54244
1655199000000|2022-06-14 09:30:00|931.5|931.2|930.5|930.2|933|932.7|930.3|930|51462
1655199300000|2022-06-14 09:35:00|930.4|930.1|930.5|930.2|931.7|931.6|930.3|930|25796
1655199600000|2022-06-14 09:40:00|930.4|930.1|929.3|929|931|930.8|928.9|928.7|34801
1655199900000|2022-06-14 09:45:00|929.4|929.1|926.6|926.3|929.7|929.4|926.2|925.9|42367
1655200200000|2022-06-14 09:50:00|926.7|926.4|924.8|924.5|926.8|926.5|924.3|924|70894
1655200500000|2022-06-14 09:55:00|924.9|924.6|923.9|923.7|924.9|924.6|923.4|923.2|50179
1655200800000|2022-06-14 10:00:00|923.8|923.6|922.4|922.2|924|923.7|922.3|922.1|73458
1655201100000|2022-06-14 10:05:00|922.3|922.1|923.2|923|923.3|923.1|921.6|921.2|96877
1655201400000|2022-06-14 10:10:00|923.1|922.9|921|920.8|923.2|923|920.6|920.2|59615
1655201700000|2022-06-14 10:15:00|921.1|920.9|920.3|920|921.8|921.6|920|919.8|69170
1655202000000|2022-06-14 10:20:00|920.2|919.9|919.4|919.1|920.2|920|918.2|918|46478
1655202300000|2022-06-14 10:25:00|919.3|919|917.1|916.9|919.7|919.3|917|916.9|38245
1655202600000|2022-06-14 10:30:00|917.2|917|921.3|921|921.3|921|916.6|916.4|162574
1655202900000|2022-06-14 10:35:00|921.2|920.9|920.8|920.5|922|921.5|919.9|919.5|53012
1655203200000|2022-06-14 10:40:00|921|920.6|921.6|921.3|922|921.5|920.3|919.9|41504
1655203500000|2022-06-14 10:45:00|921.8|921.4|922.9|922.7|923.7|923.4|921.8|921.4|28735
1655203800000|2022-06-14 10:50:00|923|922.8|922.2|922|923|922.8|921.9|921.6|12991
1655204100000|2022-06-14 10:55:00|922.1|921.9|920.5|920.2|922.2|922|920.3|920|32195
1655204400000|2022-06-14 11:00:00|920.6|920.3|920.5|920.2|920.9|920.6|919.2|919|26500
1655204700000|2022-06-14 11:05:00|920.4|920.1|919.5|919.3|920.7|920.4|918.7|918.3|18874
1655205000000|2022-06-14 11:10:00|919.6|919.4|923.9|923.7|924.3|924.1|919.5|919.3|31641
1655205300000|2022-06-14 11:15:00|924|923.8|924.2|923.9|924.2|924|922.9|922.6|56693
1655205600000|2022-06-14 11:20:00|924.3|924|925.4|925.1|925.8|925.6|924.3|924|32670
1655205900000|2022-06-14 11:25:00|925.5|925|924.1|923.8|925.8|925.4|923.9|923.6|26101
1655206200000|2022-06-14 11:30:00|924|923.7|924.1|923.8|924.9|924.5|923.7|923.4|18714
1655206500000|2022-06-14 11:35:00|924|923.9|922.3|922.1|924.1|923.9|922.3|922|20123
1655206800000|2022-06-14 11:40:00|922.4|922.2|922|921.7|923.1|922.7|921.4|921.2|31237
1655207100000|2022-06-14 11:45:00|921.9|921.6|922.4|922.2|923.4|923.1|921.6|921.4|21299
1655207400000|2022-06-14 11:50:00|922.3|922.3|923.7|923.4|924.8|924.4|922.3|922.2|22967
1655207700000|2022-06-14 11:55:00|923.6|923.3|924.2|923.9|924.8|924.6|923.6|923.3|20309
1655208000000|2022-06-14 12:00:00|924.3|924|927.7|927.4|928.2|928.1|923.9|923.6|100571
1655208300000|2022-06-14 12:05:00|927.8|927.5|928.9|928.7|929.6|929.4|927.5|927.2|86390
1655208600000|2022-06-14 12:10:00|929|928.8|928.9|928.7|929.3|929|927.3|926.9|45853
1655208900000|2022-06-14 12:15:00|929|928.8|929.3|929|930|929.8|928.6|928.3|42886
1655209200000|2022-06-14 12:20:00|929.2|929.1|927.8|927.5|929.3|929.1|927.7|927.5|37725
1655209500000|2022-06-14 12:25:00|927.7|927.4|926.7|926.3|928.9|928.5|926.6|926.2|39628
1655209800000|2022-06-14 12:30:00|926.6|926.4|930.8|930.5|930.8|930.5|926.6|926.4|78773
1655210100000|2022-06-14 12:35:00|930.9|930.6|930.7|930.5|931.5|931.2|929.7|929.3|115440
1655210400000|2022-06-14 12:40:00|930.8|930.6|933|932.7|933.4|933|930.3|929.9|82999
1655210700000|2022-06-14 12:45:00|932.9|932.6|930.9|930.7|933|932.6|930.1|929.9|71544
1655211000000|2022-06-14 12:50:00|930.8|930.6|931.4|931.1|932.5|932.2|930.2|930|34618
1655211300000|2022-06-14 12:55:00|931.3|931|930.4|930.2|931.4|931.2|930.2|930.1|33736
1655211600000|2022-06-14 13:00:00|930.3|930|933.1|932.7|933.1|932.7|930.2|930|52101
1655211900000|2022-06-14 13:05:00|933|932.8|931.6|931.5|933|932.8|930.6|930.2|56185
1655212200000|2022-06-14 13:10:00|931.5|931.4|932|931.7|932.3|932.1|930.9|930.6|36594
1655212500000|2022-06-14 13:15:00|932.1|931.8|933.9|933.7|934.5|934.1|932.1|931.7|82665
1655212800000|2022-06-14 13:20:00|933.8|933.6|934.3|934|934.7|934.4|933.5|933.3|34355
1655213100000|2022-06-14 13:25:00|934.2|933.9|932.5|932.3|934.3|934|932.3|932|47642
1655213400000|2022-06-14 13:30:00|932.6|932.2|931.1|930.9|934.1|933.8|929|928.6|87401
1655213700000|2022-06-14 13:35:00|931.3|931|931.4|931|932.3|931.8|929.2|928.8|129424
1655214000000|2022-06-14 13:40:00|931.3|931.1|926|925.7|931.5|931.1|925.8|925.6|67624
1655214300000|2022-06-14 13:45:00|926.1|925.8|930|929.8|931.2|930.8|925.9|925.6|79231
1655214600000|2022-06-14 13:50:00|930.2|929.7|934.4|933.9|934.4|934|927.8|927.4|43530
1655214900000|2022-06-14 13:55:00|934|933.8|934.8|934.3|935.2|935|933.9|933.6|46418
1655215200000|2022-06-14 14:00:00|934.7|934.4|934.5|934.2|935.7|935.4|933.7|933.5|100284
1655215500000|2022-06-14 14:05:00|934.4|934.1|931.1|930.8|934.6|934.2|930.9|930.8|91771
1655215800000|2022-06-14 14:10:00|931|930.7|930.3|930|932.2|931.8|929.9|929.6|57322
1655216100000|2022-06-14 14:15:00|930.2|929.9|927.7|927.5|930.9|930.7|927.7|927.5|31696
1655216400000|2022-06-14 14:20:00|927.5|927.4|926|925.8|927.8|927.6|925.2|925|61323
1655216700000|2022-06-14 14:25:00|925.9|925.7|925|924.8|927.5|927.2|925|924.7|101240
1655217000000|2022-06-14 14:30:00|925.2|924.9|927|926.7|927.9|927.6|924.6|924.3|75835
1655217300000|2022-06-14 14:35:00|927.1|926.8|926.4|926|927.9|927.6|925.4|925.1|58102
1655217600000|2022-06-14 14:40:00|926.3|925.9|925.5|925.2|926.5|926.2|924.2|923.9|50211
1655217900000|2022-06-14 14:45:00|925.6|925.3|927|926.8|927.3|927|925.3|925.1|43662
1655218200000|2022-06-14 14:50:00|927.2|926.9|927.1|926.9|928.8|928.4|926.5|926.2|52343
1655218500000|2022-06-14 14:55:00|927.2|927|927.8|927.6|929.4|929.1|926.7|926.5|55352
1655218800000|2022-06-14 15:00:00|927.6|927.5|929.5|929.3|930.3|930.1|927.3|927|62941
1655219100000|2022-06-14 15:05:00|929.4|929.2|926.8|926.5|929.4|929.2|926.6|926.4|51085
1655219400000|2022-06-14 15:10:00|926.7|926.4|926.7|926.4|927.2|926.9|925.8|925.5|58832
1655219700000|2022-06-14 15:15:00|926.6|926.3|926.9|926.6|927.8|927.5|926|925.7|108409
1655220000000|2022-06-14 15:20:00|926.8|926.5|926.6|926.4|927|926.7|924.6|924.4|70855
1655220300000|2022-06-14 15:25:00|926.7|926.5|925.3|925|927.9|927.6|925.1|925|190506
1655276400000|2022-06-15 07:00:00|936.8|934.5|947.6|946.2|948|947.5|932.8|930|539778
1655276700000|2022-06-15 07:05:00|947.2|946|948.5|947.9|950.9|950.4|946|945.2|147702
1655277000000|2022-06-15 07:10:00|948.6|948|943.3|942.6|949.2|948.3|942.7|942|111662
1655277300000|2022-06-15 07:15:00|943.4|942.7|945.1|944.7|946|945.5|942.2|942.1|133240
1655277600000|2022-06-15 07:20:00|945.2|944.8|942.5|941.9|945.3|944.8|942|941.8|115208
1655277900000|2022-06-15 07:25:00|942.4|942|943|942.7|943.1|942.8|939.7|939.3|43727
1655278200000|2022-06-15 07:30:00|943.1|942.6|942.8|942.3|945.6|945.1|940.4|939.7|48015
1655278500000|2022-06-15 07:35:00|942.9|942.4|943.5|943.2|943.6|943.2|941.5|941|36262
1655278800000|2022-06-15 07:40:00|943.6|943.1|942.3|942|943.7|943.3|940.9|940.4|39090
1655279100000|2022-06-15 07:45:00|942.2|942.1|936|935.6|943.2|942.7|934.2|933.6|238187
1655279400000|2022-06-15 07:50:00|935.9|935.7|939.5|939.2|940.3|939.7|935.8|935.1|83297
1655279700000|2022-06-15 07:55:00|939.4|939.1|942.1|941.6|942.4|941.9|939.1|938.5|42774
1655280000000|2022-06-15 08:00:00|942|941.5|942.7|942.3|944|943.6|940.9|940.4|78644
1655280300000|2022-06-15 08:05:00|942.8|942.4|945.2|944.9|946.4|946.1|942.7|942.4|81189
1655280600000|2022-06-15 08:10:00|945.3|945|949.5|949.1|949.5|949.1|945.1|945|86681
1655280900000|2022-06-15 08:15:00|949.4|949|950.4|950.2|950.4|950.3|948.4|947.8|89519
1655281200000|2022-06-15 08:20:00|950.3|950.1|951.2|951|951.2|951|949.5|949.2|93675
1655281500000|2022-06-15 08:25:00|951.3|951.1|950.9|950.6|952.6|952.3|950.9|950.4|73548
1655281800000|2022-06-15 08:30:00|951|950.5|950.9|950.5|952.3|951.9|949.8|949.4|121643
1655282100000|2022-06-15 08:35:00|950.8|950.4|950.5|950.2|950.9|950.5|948.7|948.4|58250
1655282400000|2022-06-15 08:40:00|950.6|950.3|948.6|948.2|951.3|950.8|947.8|947.4|39621
1655282700000|2022-06-15 08:45:00|948.5|948.1|945.4|945.1|949.1|948.7|945.4|945|40256
1655283000000|2022-06-15 08:50:00|945.3|945|943.7|943.3|946.5|946.1|942.9|942.7|153491
1655283300000|2022-06-15 08:55:00|943.6|943.2|944|943.7|944.2|943.8|942.8|942.3|63667
1655283600000|2022-06-15 09:00:00|943.9|943.8|941.1|940.7|944.2|943.8|940.7|940.3|78649
1655283900000|2022-06-15 09:05:00|941.2|940.8|941.7|941.5|942.3|941.9|939.5|939.3|102512
1655284200000|2022-06-15 09:10:00|941.6|941.3|943.4|943|943.8|943.6|940.9|940.5|130856
1655284500000|2022-06-15 09:15:00|943.3|943.1|945.6|945.3|946.9|946.7|943.1|942.9|58998
1655284800000|2022-06-15 09:20:00|945.7|945.4|946|945.9|946.7|946.3|944.9|944.5|67965
1655285100000|2022-06-15 09:25:00|945.9|945.7|947.3|947|947.6|947.2|945.5|945.2|59938
1655285400000|2022-06-15 09:30:00|947.2|947.1|945.2|944.8|948.3|947.8|945.1|944.8|73846
1655285700000|2022-06-15 09:35:00|945.1|944.7|943.5|943.2|945.8|945.4|942.9|942.5|50791
1655286000000|2022-06-15 09:40:00|943.6|943.3|946.1|945.7|947.6|947.3|943.3|943|132214
1655286300000|2022-06-15 09:45:00|946|945.6|946.1|945.7|947|946.7|944.1|943.7|30607
1655286600000|2022-06-15 09:50:00|946.2|945.8|945.7|945.3|947.7|947.3|945.1|944.7|25876
1655286900000|2022-06-15 09:55:00|945.8|945.4|946.1|945.7|946.1|945.8|944.3|944.2|47383
1655287200000|2022-06-15 10:00:00|946|945.6|943.8|943.4|946|945.7|942.9|942.6|29922
1655287500000|2022-06-15 10:05:00|943.7|943.3|943.7|943.4|944.3|943.9|942.6|942.3|28962
1655287800000|2022-06-15 10:10:00|943.8|943.5|942.9|942.5|944.5|944.1|942.5|942.2|37041
1655288100000|2022-06-15 10:15:00|943|942.6|943|942.7|944.4|944.1|942.7|942.5|51260
1655288400000|2022-06-15 10:20:00|942.9|942.6|942.4|942.2|943.8|943.4|942.4|942.1|19632
1655288700000|2022-06-15 10:25:00|942.5|942.3|941.4|941.1|942.7|942.4|940.4|940.1|60771
1655289000000|2022-06-15 10:30:00|941.3|941|940.1|939.9|941.7|941.4|940.1|939.8|111032
1655289300000|2022-06-15 10:35:00|940.2|939.8|940.6|940.3|941.2|941|939.5|939.3|66122
1655289600000|2022-06-15 10:40:00|940.5|940.4|940.6|940.3|941.6|941.3|940.1|939.8|13260
1655289900000|2022-06-15 10:45:00|940.5|940.2|939.9|939.6|940.5|940.2|939.1|938.7|11145
1655290200000|2022-06-15 10:50:00|940|939.7|938.8|938.6|940.6|940.2|938.8|938.6|32504
1655290500000|2022-06-15 10:55:00|938.7|938.5|938.3|938.1|939.4|939.1|938.3|938|110629
1655290800000|2022-06-15 11:00:00|938.1|938|937.6|937.4|939.1|938.7|937.3|937|46580
1655291100000|2022-06-15 11:05:00|937.5|937.3|938.1|937.8|938.9|938.6|937.5|937.2|19030
1655291400000|2022-06-15 11:10:00|938|937.9|939.3|938.9|939.4|939.1|937.6|937.3|23203
1655291700000|2022-06-15 11:15:00|939.2|939|941.2|940.9|942.7|942.3|938.8|938.5|13509
1655292000000|2022-06-15 11:20:00|941.3|941|942.7|942.3|942.8|942.5|941.1|940.7|64157
1655292300000|2022-06-15 11:25:00|942.6|942.2|941.7|941.5|943.2|942.9|941.3|940.9|22663
1655292600000|2022-06-15 11:30:00|941.6|941.4|943.4|943.1|943.5|943.1|941.6|941.3|15855
1655292900000|2022-06-15 11:35:00|943.5|943.2|941.4|941|943.7|943.3|941.2|940.9|98422
1655293200000|2022-06-15 11:40:00|941.5|941.1|941.7|941.3|943|942.6|941.4|941.1|33255
1655293500000|2022-06-15 11:45:00|941.6|941.4|941.8|941.5|942.2|941.9|940.9|940.6|20507
1655293800000|2022-06-15 11:50:00|941.7|941.4|943.6|943.2|944.1|944|941.1|940.8|90124
1655294100000|2022-06-15 11:55:00|943.5|943.3|943.7|943.4|944.1|943.9|942.7|942.4|87575
1655294400000|2022-06-15 12:00:00|943.6|943.3|942.6|942.2|943.6|943.3|942|941.7|44388
1655294700000|2022-06-15 12:05:00|942.7|942.3|941|940.7|943.1|942.7|940.8|940.6|11936
1655295000000|2022-06-15 12:10:00|941.1|940.8|935.2|934.9|943.9|943.7|934.9|934.5|354614
1655295300000|2022-06-15 12:15:00|935.4|935|936.4|935.9|937.1|936.7|934|933.5|73270
1655295600000|2022-06-15 12:20:00|936.3|935.8|936.8|936.4|938.1|937.7|935.1|934.7|58554
1655295900000|2022-06-15 12:25:00|936.7|936.3|935.8|935.5|937.6|937.3|935.5|935.1|42621
1655296200000|2022-06-15 12:30:00|935.7|935.4|935.9|935.5|939.2|938.6|934.3|933.9|63847
1655296500000|2022-06-15 12:35:00|936|935.6|936.8|936.5|938|937.6|935.5|935.1|65018
1655296800000|2022-06-15 12:40:00|936.7|936.6|939.1|938.8|939.5|939.4|936.3|936.2|78881
1655297100000|2022-06-15 12:45:00|939.3|938.9|939.8|939.5|940.3|940|938.7|938.3|81420
1655297400000|2022-06-15 12:50:00|939.7|939.4|941.3|941.1|941.6|941.5|939.7|939.4|83550
1655297700000|2022-06-15 12:55:00|941.2|941|942.9|942.7|943.2|942.8|941.2|940.9|36607
1655298000000|2022-06-15 13:00:00|943|942.8|942.3|942|943.8|943.4|941.8|941.5|61940
1655298300000|2022-06-15 13:05:00|942.2|941.9|943.8|943.5|944.5|944.2|942|941.7|30644
1655298600000|2022-06-15 13:10:00|943.7|943.4|944.1|943.9|944.5|944.2|940.8|940.6|153849
1655298900000|2022-06-15 13:15:00|944|943.8|946|945.7|946|945.8|943.1|942.8|46202
1655299200000|2022-06-15 13:20:00|946.1|945.8|946.1|945.7|946.8|946.5|945.2|944.8|55606
1655299500000|2022-06-15 13:25:00|946|945.8|946.5|946.2|946.9|946.6|945.8|945.5|15268
1655299800000|2022-06-15 13:30:00|946.6|946.3|946.9|946.6|948.8|948.4|945.2|944.8|125310
1655300100000|2022-06-15 13:35:00|947.1|946.7|946.6|946.2|947.2|946.8|944.4|944|45850
1655300400000|2022-06-15 13:40:00|946.7|946.3|950.5|950|951.5|951.2|946.6|946.3|201324
1655300700000|2022-06-15 13:45:00|950.4|950.1|949.9|949.6|950.5|950.1|948.7|948.4|61588
1655301000000|2022-06-15 13:50:00|950|949.7|951.2|950.9|951.8|951.5|949.9|949.6|95817
1655301300000|2022-06-15 13:55:00|951.1|950.8|951.2|950.9|952.5|952.2|950.4|950.2|108526
1655301600000|2022-06-15 14:00:00|951.3|951|950.6|950.2|952.7|952.3|950|949.7|92155
1655301900000|2022-06-15 14:05:00|950.5|950.1|950.2|950|952|951.8|950.1|949.8|64846
1655302200000|2022-06-15 14:10:00|950.4|950.1|949.7|949.5|950.6|950.4|949.1|948.8|32224
1655302500000|2022-06-15 14:15:00|949.6|949.4|952|951.7|952.1|951.7|949.4|949.2|73530
1655302800000|2022-06-15 14:20:00|951.9|951.8|953|952.8|954|953.8|951.5|951.2|85302
1655303100000|2022-06-15 14:25:00|952.9|952.6|954.5|954.1|954.6|954.2|951.6|951.5|54033
1655303400000|2022-06-15 14:30:00|954.6|954.2|953.6|953.4|955.3|955.1|952.4|952.1|73382
1655303700000|2022-06-15 14:35:00|953.7|953.5|952.5|952.2|954.9|954.6|952|951.7|47580
1655304000000|2022-06-15 14:40:00|952.4|952.3|952.9|952.6|953|952.8|951.8|951.6|78480
1655304300000|2022-06-15 14:45:00|952.8|952.7|952.1|951.9|953|952.7|951.9|951.8|28880
1655304600000|2022-06-15 14:50:00|952|951.8|949.9|949.7|952.6|952.3|949.4|949.1|86387
1655304900000|2022-06-15 14:55:00|950|949.8|951.5|951.3|951.8|951.6|949.7|949.5|68677
1655305200000|2022-06-15 15:00:00|951.6|951.4|952.1|951.9|952.8|952.6|950.7|950.4|98597
1655305500000|2022-06-15 15:05:00|952|951.8|950.7|950.5|952.6|952.5|950.6|950.3|90147
1655305800000|2022-06-15 15:10:00|950.8|950.6|949.6|949.4|951.4|951.1|949.2|948.9|68638
1655306100000|2022-06-15 15:15:00|949.5|949.3|949.1|948.8|950.7|950.5|948.8|948.5|128685
1655306400000|2022-06-15 15:20:00|949|948.9|949.1|948.9|949.3|949.1|948|947.8|118402
1655306700000|2022-06-15 15:25:00|949.2|948.8|949.4|949.1|950.3|950.1|948.3|948.1|194023
1655362800000|2022-06-16 07:00:00|950.8|950.1|948.7|947.9|952.2|951.4|948|947.5|328500
1655363100000|2022-06-16 07:05:00|948.6|948|950.6|950|952.2|951.9|946.5|946.3|200054
1655363400000|2022-06-16 07:10:00|950.7|950.1|956|955.6|956.4|955.7|950.1|949.6|114960
1655363700000|2022-06-16 07:15:00|955.9|955.5|953.1|952.7|956.7|956.1|952.1|951.7|70825
1655364000000|2022-06-16 07:20:00|953.2|952.8|946.7|946.3|953.7|953.2|946.4|946|91148
1655364300000|2022-06-16 07:25:00|946.8|946.2|947.3|946.8|948.3|947.9|943.9|943.6|135756
1655364600000|2022-06-16 07:30:00|947.2|946.7|937.4|936.9|947.2|946.8|934.8|934.2|282170
1655364900000|2022-06-16 07:35:00|937.5|936.8|935.8|935.2|938.8|938.3|931|930.6|360109
1655365200000|2022-06-16 07:40:00|935.9|935.3|939.8|939.5|940.2|939.7|934.4|934.2|94660
1655365500000|2022-06-16 07:45:00|939.9|939.6|938.9|938.5|940.7|940.3|937.9|937.6|91682
1655365800000|2022-06-16 07:50:00|938.8|938.4|941.5|941.2|941.6|941.2|937.8|937.6|64320
1655366100000|2022-06-16 07:55:00|941.4|941.1|942.9|942.5|944.4|944|940.3|939.9|59575
1655366400000|2022-06-16 08:00:00|943|942.4|946.4|946.2|946.7|946.3|942.1|941.7|53949
1655366700000|2022-06-16 08:05:00|946.3|946|944.2|943.9|946.5|946.2|944|943.8|136869
1655367000000|2022-06-16 08:10:00|944.3|943.7|943.8|943.4|944.5|944|942.2|941.8|31092
1655367300000|2022-06-16 08:15:00|943.7|943.5|945.1|944.7|947.1|946.7|943.5|943.1|60346
1655367600000|2022-06-16 08:20:00|945|944.6|945.6|945.1|946.4|946.1|943.5|943.1|151620
1655367900000|2022-06-16 08:25:00|945.5|945.2|946.4|946.1|947.3|947|944.8|944.4|55558
1655368200000|2022-06-16 08:30:00|946.6|946.2|943.8|943.5|946.9|946.4|943.7|943.5|61941
1655368500000|2022-06-16 08:35:00|943.7|943.4|946.3|946.1|947|946.5|943.3|943|110689
1655368800000|2022-06-16 08:40:00|946.2|946|946.6|946.3|948|947.8|945.8|945.4|133679
1655369100000|2022-06-16 08:45:00|946.5|946.4|950.9|950.6|951.2|950.9|946.5|946.3|243537
1655369400000|2022-06-16 08:50:00|950.8|950.5|947.4|947.2|950.8|950.5|947.1|946.6|65997
1655369700000|2022-06-16 08:55:00|947.3|947|946.3|945.9|947.9|947.7|945.5|945.2|56714
1655370000000|2022-06-16 09:00:00|946.2|946|943.1|942.9|946.3|946|942.2|942|434217
1655370300000|2022-06-16 09:05:00|943.2|942.8|944.2|943.9|945|944.6|941.7|941.5|519704
1655370600000|2022-06-16 09:10:00|944.1|944|944.4|944|945|944.6|943.2|943|101248
1655370900000|2022-06-16 09:15:00|944.3|943.9|947.2|946.8|947.7|947.5|944.2|943.9|94382
1655371200000|2022-06-16 09:20:00|947.3|946.9|948.7|948.4|949|948.7|945.9|945.6|47424
1655371500000|2022-06-16 09:25:00|948.6|948.3|947.1|946.7|949.6|949.2|947|946.6|33241
1655371800000|2022-06-16 09:30:00|947.2|946.8|945|944.6|947.8|947.5|944.7|944.5|36414
1655372100000|2022-06-16 09:35:00|944.9|944.7|942.5|942.1|945.8|945.5|942|941.9|88476
1655372400000|2022-06-16 09:40:00|942.4|942|942.3|942.1|943.9|943.6|942|941.9|142437
1655372700000|2022-06-16 09:45:00|942.4|942|943.4|943.1|943.5|943.2|942.1|941.8|72963
1655373000000|2022-06-16 09:50:00|943.3|943.2|942.4|942.2|943.3|943.2|940.9|940.7|58780
1655373300000|2022-06-16 09:55:00|942.5|942.1|942.6|942.3|942.9|942.6|941.4|941.2|23676
1655373600000|2022-06-16 10:00:00|942.5|942.2|942.7|942.5|943.1|942.9|940.7|940.6|45116
1655373900000|2022-06-16 10:05:00|942.6|942.4|942.9|942.6|944|943.7|942.4|942.1|28549
1655374200000|2022-06-16 10:10:00|943|942.7|942.9|942.6|944.2|944|942|941.6|44456
1655374500000|2022-06-16 10:15:00|942.8|942.5|941.1|940.7|942.9|942.6|940.2|940|70765
1655374800000|2022-06-16 10:20:00|941|940.6|937|936.7|941.1|940.7|936.7|936.3|57792
1655375100000|2022-06-16 10:25:00|936.9|936.8|934.3|933.9|937.3|937|933.3|933|33063
1655375400000|2022-06-16 10:30:00|934.2|934|935|934.7|936.1|935.7|934.1|934|56382
1655375700000|2022-06-16 10:35:00|935.1|934.5|934.8|934.6|935.4|935.1|934.2|934|43634
1655376000000|2022-06-16 10:40:00|934.7|934.5|934|933.7|935.3|935|933.8|933.5|36829
1655376300000|2022-06-16 10:45:00|933.9|933.8|932.6|932.3|934|933.8|932.5|932.2|33870
1655376600000|2022-06-16 10:50:00|932.5|932.1|933.1|932.7|933.6|933.4|930.9|930.8|100819
1655376900000|2022-06-16 10:55:00|933|932.6|932.1|931.8|933.2|932.9|930.6|930.5|89870
1655377200000|2022-06-16 11:00:00|932|931.3|932.2|931.8|934.4|934.1|931.3|930.8|104130
1655377500000|2022-06-16 11:05:00|932.3|931.9|934.1|933.7|935.2|934.8|932.2|931.7|74325
1655377800000|2022-06-16 11:10:00|934.2|933.8|935.1|934.7|935.6|935.4|933.3|932.8|18960
1655378100000|2022-06-16 11:15:00|935|934.6|934.2|934|935.4|934.9|932.6|932.2|18756
1655378400000|2022-06-16 11:20:00|934.1|933.9|936.1|935.9|936.6|936.2|933.4|933.1|28871
1655378700000|2022-06-16 11:25:00|936|935.7|940.9|940.6|942.6|942.1|935.7|935.3|262559
1655379000000|2022-06-16 11:30:00|940.8|940.5|937.8|937.6|941|940.7|937.3|936.9|37748
1655379300000|2022-06-16 11:35:00|937.7|937.5|939.7|939.3|940.5|940.1|937.4|937.1|33669
1655379600000|2022-06-16 11:40:00|939.8|939.1|937.5|937.2|939.8|939.3|937|936.8|34353
1655379900000|2022-06-16 11:45:00|937.4|937.3|935.9|935.5|937.6|937.3|935.7|935.3|50916
1655380200000|2022-06-16 11:50:00|936|935.6|935.2|935.1|936.5|936.1|935.2|935.1|27480
1655380500000|2022-06-16 11:55:00|935.4|935.2|936.9|936.6|937.3|937|935.2|934.9|33998
1655380800000|2022-06-16 12:00:00|936.8|936.5|938.4|938.1|938.9|938.7|936.7|936.3|46687
1655381100000|2022-06-16 12:05:00|938.3|938.2|942.9|942.5|942.9|942.6|938.3|938.2|63966
1655381400000|2022-06-16 12:10:00|942.8|942.6|943.7|943.4|944.7|944.5|942.6|942.2|73523
1655381700000|2022-06-16 12:15:00|943.6|943.3|941.1|940.7|944.4|943.9|940.5|940.1|51328
1655382000000|2022-06-16 12:20:00|941.2|940.8|942.5|942.2|943.1|942.7|940.9|940.6|61271
1655382300000|2022-06-16 12:25:00|942.4|942|942|941.5|943.5|943.1|941.5|940.9|29697
1655382600000|2022-06-16 12:30:00|942.1|941.6|943.5|943.1|944.7|944.5|940.8|940.3|61512
1655382900000|2022-06-16 12:35:00|943.4|943.2|944.6|944.4|945|944.7|942.7|942.3|43295
1655383200000|2022-06-16 12:40:00|944.5|944.3|943|942.8|944.9|944.5|942.6|942.2|41488
1655383500000|2022-06-16 12:45:00|942.9|942.7|942.8|942.4|943.7|943.4|941.3|941|41989
1655383800000|2022-06-16 12:50:00|942.7|942.3|944.1|943.9|944.6|944.4|942.6|942.3|40003
1655384100000|2022-06-16 12:55:00|944|943.8|944.3|944|944.4|944.2|943.1|942.9|60210
1655384400000|2022-06-16 13:00:00|944.2|944.1|942.7|942.3|944.4|944.1|941.9|941.6|50255
1655384700000|2022-06-16 13:05:00|942.6|942.2|942.1|941.9|942.8|942.7|941.4|941.2|7618
1655385000000|2022-06-16 13:10:00|942|941.8|943|942.7|943.1|942.9|941.8|941.5|10928
1655385300000|2022-06-16 13:15:00|943.1|942.8|942.7|942.3|943.1|942.9|941.5|941.2|63899
1655385600000|2022-06-16 13:20:00|942.6|942.4|940.5|940.1|942.7|942.4|939.9|939.6|53195
1655385900000|2022-06-16 13:25:00|940.4|940|938.2|937.8|940.6|940.5|938|937.7|30447
1655386200000|2022-06-16 13:30:00|938.3|937.7|935.9|935.4|940.4|940.1|935.5|935.1|87112
1655386500000|2022-06-16 13:35:00|935.8|935.3|934.5|934.1|936.7|936.4|934.4|934|69388
1655386800000|2022-06-16 13:40:00|934.6|934.2|933|932.6|935.4|935|932.5|932.1|24553
1655387100000|2022-06-16 13:45:00|933.1|932.7|934.5|934.2|934.8|934.6|932.1|932|72874
1655387400000|2022-06-16 13:50:00|934.6|934.3|932.4|932.1|934.7|934.3|931.8|931.5|69712
1655387700000|2022-06-16 13:55:00|932.3|931.9|930.5|930.1|933|932.7|930.1|930|83253
1655388000000|2022-06-16 14:00:00|930.4|930.2|928.6|928.4|931.2|930.9|928.4|928.1|135868
1655388300000|2022-06-16 14:05:00|928.7|928.2|932.1|931.9|932.2|932|928|927.7|110595
1655388600000|2022-06-16 14:10:00|932.2|931.8|931.5|931.2|932.9|932.5|931|930.8|43156
1655388900000|2022-06-16 14:15:00|931.4|931.1|930.7|930.4|933.8|933.5|930.6|930.3|81704
1655389200000|2022-06-16 14:20:00|930.6|930.3|932.7|932.4|932.8|932.4|929.8|929.7|87484
1655389500000|2022-06-16 14:25:00|932.6|932.5|934.4|934.2|935.1|934.9|931.5|931.2|45217
1655389800000|2022-06-16 14:30:00|934.3|934.1|933.2|932.9|934.4|934.1|932.2|932|53896
1655390100000|2022-06-16 14:35:00|933.1|932.8|930.5|930.3|933.1|932.8|930.4|930.1|42698
1655390400000|2022-06-16 14:40:00|930.4|930.2|929.9|929.6|931.3|931|929.1|928.9|143738
1655390700000|2022-06-16 14:45:00|929.8|929.5|928.6|928.3|930.8|930.6|928.4|928.1|34268
1655391000000|2022-06-16 14:50:00|928.5|928.2|929.1|928.8|929.3|929|927.8|927.5|55185
1655391300000|2022-06-16 14:55:00|929.2|928.9|928.8|928.5|929.5|929.3|928.5|928.4|36263
1655391600000|2022-06-16 15:00:00|928.7|928.4|931.1|930.9|931.5|931.2|928.7|928.4|36254
1655391900000|2022-06-16 15:05:00|931.2|931|930.9|930.7|931.3|931|929.7|929.6|59977
1655392200000|2022-06-16 15:10:00|931.1|930.8|932.3|931.9|932.3|931.9|930.9|930.5|46525
1655392500000|2022-06-16 15:15:00|932.2|931.8|931.9|931.7|933.1|932.8|931.1|930.8|32356
1655392800000|2022-06-16 15:20:00|931.8|931.6|932.9|932.5|932.9|932.6|930.6|930.3|33915
1655393100000|2022-06-16 15:25:00|932.8|932.4|933.9|933.7|935.6|935.3|932.7|932.4|70007
1655449200000|2022-06-17 07:00:00|941.7|940|938.6|938|943|942.2|936.5|935.8|196258
1655449500000|2022-06-17 07:05:00|938.5|937.9|940.2|939.5|943.4|942.9|938.2|937.6|61650
1655449800000|2022-06-17 07:10:00|940.1|939.4|940|939.4|941.4|940.9|938.4|937.9|69202
1655450100000|2022-06-17 07:15:00|939.9|939.3|941.9|941.5|942.5|942|939.4|938.9|66336
1655450400000|2022-06-17 07:20:00|941.8|941.3|944.5|944.3|945.8|945.4|940.1|939.7|337107
1655450700000|2022-06-17 07:25:00|944.4|944.2|943.7|943.4|944.6|944.4|942.8|942.5|98510
1655451000000|2022-06-17 07:30:00|943.6|943.3|938.4|938.1|943.6|943.3|938.2|938|91276
1655451300000|2022-06-17 07:35:00|938.5|938|938|937.6|939.6|939.1|935.1|934.7|55643
1655451600000|2022-06-17 07:40:00|937.9|937.5|934.9|934.5|938|937.6|931.3|931|208983
1655451900000|2022-06-17 07:45:00|934.8|934.6|938.9|938.5|940.4|940.1|934.8|934.4|125811
1655452200000|2022-06-17 07:50:00|938.8|938.4|936.6|936.3|939.2|938.8|936.4|935.9|35473
1655452500000|2022-06-17 07:55:00|936.7|936.4|937.1|936.9|939.6|939.2|936.6|936.1|35534
1655452800000|2022-06-17 08:00:00|937|936.7|934.6|934.3|937.2|937.1|934.4|934|58401
1655453100000|2022-06-17 08:05:00|934.7|934.2|934.5|934.1|935|934.7|933.6|933.2|23847
1655453400000|2022-06-17 08:10:00|934.6|934.2|935.2|934.8|935.6|935.3|933.5|933.1|17839
1655453700000|2022-06-17 08:15:00|935.1|934.9|934.2|933.9|936.5|936.1|933.6|933.3|31618
1655454000000|2022-06-17 08:20:00|934.3|933.8|937.2|937|937.2|937|934.2|933.8|100252
1655454300000|2022-06-17 08:25:00|937.4|937.1|940.2|939.8|940.2|939.9|937.2|936.9|41757
1655454600000|2022-06-17 08:30:00|940.3|939.9|944.4|944.2|945.2|945|940.2|939.9|473504
1655454900000|2022-06-17 08:35:00|944.5|944|947.2|946.8|947.7|947.4|943.8|943.4|542513
1655455200000|2022-06-17 08:40:00|947.1|946.7|948|947.7|949.2|949|946.3|946.1|103085
1655455500000|2022-06-17 08:45:00|947.9|947.6|947.8|947.4|948.5|948.1|945.5|945.1|59309
1655455800000|2022-06-17 08:50:00|947.7|947.3|947.3|947|949.1|948.8|946.3|945.9|71581
1655456100000|2022-06-17 08:55:00|947.2|947.1|947.6|947.3|948|947.9|947|946.7|39097
1655456400000|2022-06-17 09:00:00|947.5|947.4|950|949.7|950|949.8|947.2|947|41846
1655456700000|2022-06-17 09:05:00|949.9|949.5|950.4|950.1|950.9|950.5|949.2|948.8|34714
1655457000000|2022-06-17 09:10:00|950.5|950.2|951.9|951.7|952|951.7|950.4|950.1|33246
1655457300000|2022-06-17 09:15:00|952|951.6|947.6|947.2|952|951.8|947.5|947.1|129753
1655457600000|2022-06-17 09:20:00|947.7|947.3|946.3|945.9|948.3|948|945.7|945.4|40507
1655457900000|2022-06-17 09:25:00|946.4|946|945.7|945.5|946.4|946.1|945.2|945|21288
1655458200000|2022-06-17 09:30:00|945.8|945.6|945.4|945.1|946.3|945.9|943.8|943.5|34970
1655458500000|2022-06-17 09:35:00|945.5|945.2|943.8|943.4|946.4|946|943.5|943.1|71644
1655458800000|2022-06-17 09:40:00|943.7|943.5|939.9|939.5|943.8|943.6|939.5|939.1|67889
1655459100000|2022-06-17 09:45:00|940|939.6|937.6|937.3|941.6|941.3|937.3|936.9|119501
1655459400000|2022-06-17 09:50:00|937.4|937.2|936.8|936.4|939.2|938.8|935.6|935.4|887751
1655459700000|2022-06-17 09:55:00|936.7|936.3|938.5|938.2|939.4|939.1|936.2|936.1|710347
1655460000000|2022-06-17 10:00:00|938.6|938.3|941.7|941.3|942.3|941.9|938|937.8|99393
1655460300000|2022-06-17 10:05:00|941.6|941.2|939.2|938.9|942.6|942.2|939|938.7|59553
1655460600000|2022-06-17 10:10:00|939.1|938.8|937.8|937.6|940.4|940|937.2|937|60398
1655460900000|2022-06-17 10:15:00|937.7|937.5|939.2|939|939.6|939.2|937.4|937.2|93701
1655461200000|2022-06-17 10:20:00|939.3|938.8|939.2|939|939.7|939.5|938.5|938.4|20413
1655461500000|2022-06-17 10:25:00|939.1|938.9|936.8|936.6|939.2|939|936.7|936.5|30423
1655461800000|2022-06-17 10:30:00|937|936.7|937.4|937.1|939.1|938.8|936.1|935.7|116005
1655462100000|2022-06-17 10:35:00|937.3|937|938.4|938.1|938.5|938.3|937.2|937|54569
1655462400000|2022-06-17 10:40:00|938.3|938.2|937.3|937.1|938.8|938.5|937.2|937|41061
1655462700000|2022-06-17 10:45:00|937.2|937|937.9|937.6|938|937.7|935.7|935.4|36971
1655463000000|2022-06-17 10:50:00|937.8|937.7|938.1|937.8|938.8|938.5|937.8|937.5|14754
1655463300000|2022-06-17 10:55:00|938.2|937.9|938.3|938.1|938.7|938.3|937.3|937|25507
1655463600000|2022-06-17 11:00:00|938.5|938.2|938.4|938|938.6|938.3|938.3|938|11067
1655463900000|2022-06-17 11:05:00|938|937.5|943.3|943|943.3|943|937.8|937.5|1410529
1655464200000|2022-06-17 11:10:00|943.4|942.9|942.9|942.7|943.7|943.5|942.7|942.5|21958
1655464500000|2022-06-17 11:15:00|943|942.8|947.1|946.6|949.9|949.5|942.5|942.2|301893
1655464800000|2022-06-17 11:20:00|947|946.4|947.9|947.4|950.3|949.7|946.5|946|757242
1655465100000|2022-06-17 11:25:00|947.8|947.5|953.4|952.8|954.1|954|947.6|947.3|691785
1655465400000|2022-06-17 11:30:00|953.3|952.9|952.3|951.9|954.3|953.9|951.4|951.2|110210
1655465700000|2022-06-17 11:35:00|952.4|952|954.6|954.3|956|955.8|951.2|951|201822
1655466000000|2022-06-17 11:40:00|954.7|954.4|955.8|955.4|956|955.8|953.7|953.6|101239
1655466300000|2022-06-17 11:45:00|955.7|955.3|953.7|953.4|955.9|955.5|953.5|953.1|48678
1655466600000|2022-06-17 11:50:00|953.6|953.3|951.5|951.2|954.1|953.9|951.3|951|94875
1655466900000|2022-06-17 11:55:00|951.7|951.3|952.9|952.5|953.8|953.5|951|950.9|80583
1655467200000|2022-06-17 12:00:00|952.8|952.4|954.6|954.3|955.3|955.2|952.8|952.4|49806
1655467500000|2022-06-17 12:05:00|954.7|954.4|955.2|955|955.4|955.1|953.5|953.2|105681
1655467800000|2022-06-17 12:10:00|955.1|954.9|956.1|955.8|956.2|956|954.7|954.3|61907
1655468100000|2022-06-17 12:15:00|956|955.7|955.6|955.2|956.1|955.7|953.9|953.6|93808
1655468400000|2022-06-17 12:20:00|955.5|955.1|955.5|955.1|955.8|955.5|954.6|954.3|20533
1655468700000|2022-06-17 12:25:00|955.6|955.2|953.6|953.3|955.9|955.7|952.3|952|52392
1655469000000|2022-06-17 12:30:00|953.5|953.1|952.6|952.2|954.1|953.8|952.1|951.9|40726
1655469300000|2022-06-17 12:35:00|952.5|952.3|951.9|951.6|952.8|952.5|951|950.8|101169
1655469600000|2022-06-17 12:40:00|952|951.7|952.1|951.7|953.8|953.6|951.9|951.6|39105
1655469900000|2022-06-17 12:45:00|952|951.8|949.4|949|952.1|951.9|949.2|948.9|131335
1655470200000|2022-06-17 12:50:00|949.3|948.9|949.3|949|950.2|949.8|948.1|947.8|69469
1655470500000|2022-06-17 12:55:00|949.4|949.1|949.2|949|950.9|950.7|948.9|948.5|47063
1655470800000|2022-06-17 13:00:00|949.1|948.8|947.9|947.6|949.2|948.8|947.2|947|12740
1655471100000|2022-06-17 13:05:00|948|947.7|944.4|944.1|948.2|947.8|943.7|943.3|54956
1655471400000|2022-06-17 13:10:00|944.5|944|944.6|944.2|944.9|944.5|941.9|941.6|77292
1655471700000|2022-06-17 13:15:00|944.5|944.3|943.5|943.1|945|944.8|943.4|943.1|43689
1655472000000|2022-06-17 13:20:00|943.4|943|943.6|943.4|944.1|943.8|941.7|941.5|50602
1655472300000|2022-06-17 13:25:00|943.7|943.5|943.6|943.2|945.6|945.1|942.6|942.2|71151
1655472600000|2022-06-17 13:30:00|943.7|943.3|946.1|945.8|947.3|947|943.6|943.2|152887
1655472900000|2022-06-17 13:35:00|946|945.7|945|944.6|947.5|947.2|944.1|943.9|88609
1655473200000|2022-06-17 13:40:00|944.9|944.5|950.3|950|950.8|950.5|944.7|944.4|160009
1655473500000|2022-06-17 13:45:00|950.2|949.8|950.3|950|951.3|951|948.7|948.4|62964
1655473800000|2022-06-17 13:50:00|950.2|949.9|951.8|951.5|952|951.7|948.9|948.6|125532
1655474100000|2022-06-17 13:55:00|951.9|951.6|950.4|950.2|952.3|952.1|949.3|949.1|85543
1655474400000|2022-06-17 14:00:00|950.6|950.3|948|947.6|951.1|950.7|947.2|946.8|53541
1655474700000|2022-06-17 14:05:00|948.1|947.7|946.7|946.5|948.9|948.6|946.7|946.4|41878
1655475000000|2022-06-17 14:10:00|946.9|946.6|946.4|946.1|947.5|947.3|945.6|945.4|57981
1655475300000|2022-06-17 14:15:00|946.5|946.2|941.9|941.5|946.6|946.4|941.9|941.5|50179
1655475600000|2022-06-17 14:20:00|942|941.6|939.2|939|942|941.9|937.8|937.5|143200
1655475900000|2022-06-17 14:25:00|939.1|938.9|939.8|939.6|940.5|940.1|939|938.7|116082
1655476200000|2022-06-17 14:30:00|939.9|939.7|939.7|939.3|940.8|940.5|939|938.7|106349
1655476500000|2022-06-17 14:35:00|939.6|939.2|939.5|939.1|940.5|940.4|938.9|938.6|257589
1655476800000|2022-06-17 14:40:00|939.4|939|940.7|940.5|941.3|941|938.9|938.6|144218
1655477100000|2022-06-17 14:45:00|940.6|940.4|939.5|939.3|940.7|940.4|938.9|938.7|166595
1655477400000|2022-06-17 14:50:00|939.4|939.2|940|939.8|941.2|940.8|939.1|939|58492
1655477700000|2022-06-17 14:55:00|940.1|939.9|940.1|939.9|940.9|940.8|939.6|939.3|80605
1655478000000|2022-06-17 15:00:00|940.2|940|940.1|939.9|941.7|941.4|938.8|938.6|200787
1655478300000|2022-06-17 15:05:00|940.2|940.1|941|940.9|941.3|941|939.9|939.6|72432
1655478600000|2022-06-17 15:10:00|940.9|940.7|940|939.8|941|940.8|939.1|939|61473
1655478900000|2022-06-17 15:15:00|939.9|939.7|940.9|940.6|941.2|941|939.4|939.2|143999
1655479200000|2022-06-17 15:20:00|941|940.7|937.6|937.4|941|940.8|937.5|937.3|145188
1655479500000|2022-06-17 15:25:00|937.7|937.5|940|939.3|940.5|940.2|937.2|937|146052
1655708400000|2022-06-20 07:00:00|947.2|947|939.9|938.9|949.3|948.4|939|938.2|252935
1655708700000|2022-06-20 07:05:00|940.1|939|934.7|933.8|941.1|940.4|933.7|933.2|89806
1655709000000|2022-06-20 07:10:00|934.5|933.7|937|936.6|937.6|937.1|933.6|933|78046
1655709300000|2022-06-20 07:15:00|937.2|936.7|936.1|935.5|938|937.4|932.9|932.7|46677
1655709600000|2022-06-20 07:20:00|936|935.4|937.6|937.1|939.4|938.9|935.2|934.6|96291
1655709900000|2022-06-20 07:25:00|937.5|937|939.7|939.3|941.1|940.5|937.5|937|71560
1655710200000|2022-06-20 07:30:00|939.6|939.2|942.8|942.6|943.3|942.8|939.4|939|25286
1655710500000|2022-06-20 07:35:00|942.7|942.4|947.3|947|948|947.4|942.6|942.2|60021
1655710800000|2022-06-20 07:40:00|947.4|947.1|947.8|947.3|948.3|947.8|946.6|946.2|36698
1655711100000|2022-06-20 07:45:00|947.9|947.4|946.2|945.8|948.9|948.4|944.9|944.5|39239
1655711400000|2022-06-20 07:50:00|946.1|945.7|947.2|946.8|947.5|947.1|945.7|945.4|47944
1655711700000|2022-06-20 07:55:00|947.1|946.6|947|946.7|948.5|948|946.7|946.4|23241
1655712000000|2022-06-20 08:00:00|947.1|946.8|945.4|945.1|947.6|947.2|944.9|944.5|31354
1655712300000|2022-06-20 08:05:00|945.5|945|946.7|946.4|947.3|946.8|944.9|944.4|42351
1655712600000|2022-06-20 08:10:00|946.8|946.3|947.6|947.4|948.2|947.9|946.6|946.2|28616
1655712900000|2022-06-20 08:15:00|947.7|947.5|949.5|949.1|950|949.7|947.3|947.2|30017
1655713200000|2022-06-20 08:20:00|949.4|949|948.9|948.4|950|949.7|948|947.7|23364
1655713500000|2022-06-20 08:25:00|948.8|948.5|947.6|947.3|949.3|948.9|947|946.6|15384
1655713800000|2022-06-20 08:30:00|947.5|947.2|948.7|948.3|948.9|948.6|946.4|946.1|32017
1655714100000|2022-06-20 08:35:00|948.6|948.2|949.3|948.9|949.3|948.9|946.2|945.8|34359
1655714400000|2022-06-20 08:40:00|949.4|949|950.8|950.5|951.7|951.3|949.1|948.6|29120
1655714700000|2022-06-20 08:45:00|950.7|950.4|951.9|951.5|952|951.6|950.5|950.1|38565
1655715000000|2022-06-20 08:50:00|951.8|951.4|949.9|949.5|952|951.6|949.2|948.9|32271
1655715300000|2022-06-20 08:55:00|949.8|949.4|948.8|948.3|950|949.7|948.4|948|49648
1655715600000|2022-06-20 09:00:00|948.7|948.4|946.4|946|949.1|948.9|946|945.6|84057
1655715900000|2022-06-20 09:05:00|946.5|946.1|946.5|946.2|947.7|947.3|944.8|944.6|35365
1655716200000|2022-06-20 09:10:00|946.6|946.1|946.9|946.6|947.6|947.2|945.6|945.3|87115
1655716500000|2022-06-20 09:15:00|946.8|946.4|950|949.6|950.3|950|946.7|946.4|29595
1655716800000|2022-06-20 09:20:00|949.9|949.5|950.9|950.6|951|950.6|949.1|948.7|5405
1655717100000|2022-06-20 09:25:00|951|950.7|951.7|951.5|952|951.9|949.8|949.7|53666
1655717400000|2022-06-20 09:30:00|951.6|951.3|951.5|951.2|953|952.8|951.2|950.9|49549
1655717700000|2022-06-20 09:35:00|951.4|951.1|950.7|950.5|951.7|951.3|950.4|950|13339
1655718000000|2022-06-20 09:40:00|950.8|950.4|950.3|950.1|951.8|951.5|949.7|949.4|22321
1655718300000|2022-06-20 09:45:00|950.4|950|951.5|951.2|952.6|952.3|950.4|950|53677
1655718600000|2022-06-20 09:50:00|951.6|951.3|950.5|950.2|952|951.7|950.5|950.1|9253
1655718900000|2022-06-20 09:55:00|950.6|950.3|952.9|952.6|952.9|952.6|950.5|950.3|55662
1655719200000|2022-06-20 10:00:00|953|952.7|952.8|952.6|953.4|953.1|951.9|951.7|41865
1655719500000|2022-06-20 10:05:00|952.9|952.7|954.5|954.3|954.9|954.7|952.7|952.4|97777
1655719800000|2022-06-20 10:10:00|954.6|954.4|953.6|953.3|955.4|955.2|953.3|953|199534
1655720100000|2022-06-20 10:15:00|953.5|953.4|956.1|955.7|956.4|956|953|952.8|379046
1655720400000|2022-06-20 10:20:00|956|955.8|955.4|955.1|956.4|956|954.6|954.3|112217
1655720700000|2022-06-20 10:25:00|955.5|955.2|955.6|955.3|955.8|955.5|954.6|954.3|16746
1655721000000|2022-06-20 10:30:00|955.5|955.2|956|955.7|957|956.7|955.2|954.9|255011
1655721300000|2022-06-20 10:35:00|956.1|955.6|956.1|955.9|956.7|956.4|955.5|955.2|39132
1655721600000|2022-06-20 10:40:00|956|955.8|955.2|954.9|956|955.8|954.9|954.8|75021
1655721900000|2022-06-20 10:45:00|955.1|955|955.1|955|955.5|955.3|954.7|954.6|18564
1655722200000|2022-06-20 10:50:00|955.2|955.1|955.1|954.8|955.5|955.3|954.3|954|10455
1655722500000|2022-06-20 10:55:00|955|954.7|954|953.7|955|954.7|953.6|953.3|20609
1655722800000|2022-06-20 11:00:00|954.1|953.8|954.3|954|955|954.8|954.1|953.8|13749
1655723100000|2022-06-20 11:05:00|954.4|954.1|955.5|955.2|955.5|955.3|953.4|953.2|28152
1655723400000|2022-06-20 11:10:00|955.4|955.1|955.6|955.4|955.9|955.6|954.6|954.4|17878
1655723700000|2022-06-20 11:15:00|955.5|955.3|955.1|954.8|955.8|955.5|955|954.7|9118
1655724000000|2022-06-20 11:20:00|955|954.7|955.2|954.9|955.7|955.4|954.6|954.4|26747
1655724300000|2022-06-20 11:25:00|955.3|955|955.8|955.6|956.3|956|955.2|955|31627
1655724600000|2022-06-20 11:30:00|955.7|955.5|957.6|957.4|957.6|957.4|955.7|955.4|9054
1655724900000|2022-06-20 11:35:00|957.7|957.5|957|956.8|958|957.8|957|956.8|14516
1655725200000|2022-06-20 11:40:00|956.9|956.7|957.6|957.3|957.6|957.4|956.7|956.6|12120
1655725500000|2022-06-20 11:45:00|957.5|957.4|957.9|957.6|958|957.9|957.3|957|12986
1655725800000|2022-06-20 11:50:00|957.8|957.5|958.8|958.6|959.1|958.9|957.8|957.5|9611
1655726100000|2022-06-20 11:55:00|958.9|958.7|958|957.7|959.3|959.1|957.5|957.2|17149
1655726400000|2022-06-20 12:00:00|958.1|957.8|957.9|957.6|959.2|958.9|957.9|957.5|18475
1655726700000|2022-06-20 12:05:00|957.8|957.5|959|958.8|959.5|959.2|957.4|957.1|47670
1655727000000|2022-06-20 12:10:00|959.1|958.9|958.5|958.3|959.3|959|958.4|958.1|10011
1655727300000|2022-06-20 12:15:00|958.4|958.2|958.8|958.6|959.5|959.2|958.3|958.2|12195
1655727600000|2022-06-20 12:20:00|958.7|958.4|960.8|960.6|960.8|960.6|958.5|958.3|24580
1655727900000|2022-06-20 12:25:00|960.7|960.7|960.1|959.8|961|960.7|959.1|958.8|19350
1655728200000|2022-06-20 12:30:00|960|959.7|961|960.8|961.2|960.9|959.6|959.5|28974
1655728500000|2022-06-20 12:35:00|960.9|960.7|960.9|960.8|961.2|960.9|960.1|960|24758
1655728800000|2022-06-20 12:40:00|961|960.9|961.8|961.5|962.9|962.6|960.5|960.4|31592
1655729100000|2022-06-20 12:45:00|961.7|961.4|964.2|964|964.3|964.1|961.5|961.2|42291
1655729400000|2022-06-20 12:50:00|964.3|964.1|965.8|965.5|967.3|967|964.3|964|67530
1655729700000|2022-06-20 12:55:00|965.9|965.6|965|964.7|967.1|966.7|964.9|964.6|86263
1655730000000|2022-06-20 13:00:00|964.9|964.6|963.6|963.4|965.4|965.3|963.6|963.4|64379
1655730300000|2022-06-20 13:05:00|963.7|963.5|964.4|964.1|965.4|965|963.4|963.1|48374
1655730600000|2022-06-20 13:10:00|964.5|964.2|965.6|965.3|965.8|965.6|964.1|963.9|92972
1655730900000|2022-06-20 13:15:00|965.5|965.2|966.8|966.5|966.8|966.7|965.2|965|84435
1655731200000|2022-06-20 13:20:00|966.7|966.6|966.9|966.5|968.8|968.6|966.6|966.2|99375
1655731500000|2022-06-20 13:25:00|967|966.6|968.1|967.9|968.4|968.2|967|966.6|40142
1655731800000|2022-06-20 13:30:00|968.2|968|969.9|969.5|970|969.7|967.1|966.8|58907
1655732100000|2022-06-20 13:35:00|969.8|969.4|970.6|970.4|970.9|970.6|969.4|969.2|27883
1655732400000|2022-06-20 13:40:00|970.7|970.2|972.3|971.9|974|973.7|970.1|969.8|97261
1655732700000|2022-06-20 13:45:00|972.4|972|971.8|971.5|972.5|972.2|969.8|969.5|99208
1655733000000|2022-06-20 13:50:00|971.9|971.6|971.4|971.1|973.5|973.1|971.2|970.9|53679
1655733300000|2022-06-20 13:55:00|971.5|971.2|970.9|970.6|972.5|972.1|970.5|970.2|68570
1655733600000|2022-06-20 14:00:00|971|970.9|971.9|971.6|972.4|972.1|970.9|970.5|90102
1655733900000|2022-06-20 14:05:00|972|971.7|972.5|972.3|972.7|972.5|971.2|970.9|41746
1655734200000|2022-06-20 14:10:00|972.7|972.4|972.3|972.1|973|972.7|971.6|971.3|68760
1655734500000|2022-06-20 14:15:00|972.4|972.2|974.1|973.8|974.2|973.9|971.5|971.2|58808
1655734800000|2022-06-20 14:20:00|974.2|973.9|972.9|972.7|974.4|974|972.9|972.7|31780
1655735100000|2022-06-20 14:25:00|973|972.8|971.5|971.2|973.2|972.8|970.8|970.5|43945
1655735400000|2022-06-20 14:30:00|971.4|971.3|971.6|971.3|972.2|972|971|970.8|31281
1655735700000|2022-06-20 14:35:00|971.5|971.2|970.3|970|971.6|971.3|970.1|969.9|67905
1655736000000|2022-06-20 14:40:00|970.2|970.1|970.5|970.3|971.3|971.1|970.1|970|19957
1655736300000|2022-06-20 14:45:00|970.4|970.2|971|970.8|971.4|971.1|970.4|970.2|32782
1655736600000|2022-06-20 14:50:00|970.9|970.7|970.2|969.9|971.4|971.1|969.6|969.3|82615
1655736900000|2022-06-20 14:55:00|970.1|969.8|968.9|968.7|970.9|970.8|968.8|968.6|28839
1655737200000|2022-06-20 15:00:00|968.8|968.6|969.9|969.7|970.1|969.9|968.1|967.8|28428
1655737500000|2022-06-20 15:05:00|970|969.6|968|967.8|970|969.6|967.6|967.3|43416
1655737800000|2022-06-20 15:10:00|968.1|967.9|968.2|968|968.6|968.3|967.3|967|70740
1655738100000|2022-06-20 15:15:00|968.1|967.8|969.1|968.9|969.3|969.2|968|967.7|18929
1655738400000|2022-06-20 15:20:00|969.2|969|967.7|967.4|969.2|969|967.2|967|56058
1655738700000|2022-06-20 15:25:00|967.6|967.5|967.3|967|967.8|967.6|966.9|966.8|68823
1655794800000|2022-06-21 07:00:00|970|968.6|968.5|967.7|972.9|971.5|967.8|966.7|331036
1655795100000|2022-06-21 07:05:00|968.4|967.6|969.9|969.3|970.7|970.1|967.7|966.8|65003
1655795400000|2022-06-21 07:10:00|970|969.4|971.2|970.6|972.7|972.3|969.4|969|155299
1655795700000|2022-06-21 07:15:00|971.3|970.7|972.9|972.5|974.8|974.2|970.7|970.3|125660
1655796000000|2022-06-21 07:20:00|973|972.6|977|976.5|977.2|977.1|972|971.5|175325
1655796300000|2022-06-21 07:25:00|976.9|976.6|978.1|977.7|978.6|978.3|976.4|976|84505
1655796600000|2022-06-21 07:30:00|978.2|977.8|978.8|978.3|981.6|981.1|977.7|977.2|100272
1655796900000|2022-06-21 07:35:00|978.7|978.2|980.6|980.2|982.8|982.4|978.6|978.1|70124
1655797200000|2022-06-21 07:40:00|980.7|980.3|982.6|982.2|982.8|982.4|980.4|980|32352
1655797500000|2022-06-21 07:45:00|982.5|982.6|984|983.7|984.2|983.9|982.5|982.2|67037
1655797800000|2022-06-21 07:50:00|984.1|983.8|988.1|987.7|988.8|988.7|984.1|983.7|168989
1655798100000|2022-06-21 07:55:00|988|987.6|986.9|986.6|988.2|987.9|984.7|984.2|50459
1655798400000|2022-06-21 08:00:00|986.8|986.5|986.7|986.3|986.8|986.5|984.7|984.4|40741
1655798700000|2022-06-21 08:05:00|986.8|986.4|987.6|987.3|988.5|988.3|985.9|985.5|56596
1655799000000|2022-06-21 08:10:00|987.5|987.1|985.5|985.1|987.6|987.2|985|984.5|56971
1655799300000|2022-06-21 08:15:00|985.4|985|984.5|984.3|986|985.6|984.1|983.7|83540
1655799600000|2022-06-21 08:20:00|984.4|984.2|987.2|986.9|987.7|987.5|983.4|983|151259
1655799900000|2022-06-21 08:25:00|987.3|987|989.3|989|989.3|989.1|986.1|985.7|98691
1655800200000|2022-06-21 08:30:00|989.2|988.9|985.2|984.9|990.4|990.2|985|984.5|99807
1655800500000|2022-06-21 08:35:00|985.1|984.7|981.6|981.3|985.8|985.5|981.3|981.2|150970
1655800800000|2022-06-21 08:40:00|981.7|981.4|982.6|982.2|983.1|982.8|980.8|980.3|42727
1655801100000|2022-06-21 08:45:00|982.7|982.3|983.1|982.8|984|983.7|982.5|982.2|41544
1655801400000|2022-06-21 08:50:00|983.2|982.7|983.3|982.8|983.5|983.2|981.8|981.4|36049
1655801700000|2022-06-21 08:55:00|983.2|982.7|985.8|985.5|985.8|985.5|983.1|982.6|58543
1655802000000|2022-06-21 09:00:00|985.7|985.6|984.5|984.3|985.8|985.6|984.2|983.8|30365
1655802300000|2022-06-21 09:05:00|984.4|984.2|987.7|987.3|988|987.8|983.8|983.5|52526
1655802600000|2022-06-21 09:10:00|987.6|987.4|985|984.7|987.8|987.4|984.6|984.3|52020
1655802900000|2022-06-21 09:15:00|984.9|984.8|985.3|985.1|986|985.7|984.2|983.9|39099
1655803200000|2022-06-21 09:20:00|985.2|984.9|983.4|983|987|986.6|983.2|982.8|42665
1655803500000|2022-06-21 09:25:00|983.5|983.1|983.4|983.1|983.6|983.3|982.3|981.9|14491
1655803800000|2022-06-21 09:30:00|983.3|983.2|982.5|982.3|984.9|984.5|982.1|981.8|52243
1655804100000|2022-06-21 09:35:00|982.6|982.4|986.2|986|986.5|986.2|982.6|982.2|39655
1655804400000|2022-06-21 09:40:00|986.1|985.9|987.6|987.2|988|987.7|985.4|985|37044
1655804700000|2022-06-21 09:45:00|987.7|987.3|983.3|983|987.9|987.6|983.3|983|64172
1655805000000|2022-06-21 09:50:00|983.2|982.9|980.8|980.5|983.2|982.9|980.3|980|41903
1655805300000|2022-06-21 09:55:00|980.7|980.3|978.1|977.7|980.8|980.6|977.7|977.4|66126
1655805600000|2022-06-21 10:00:00|978.2|977.8|977.9|977.6|979.9|979.6|977.5|977|82185
1655805900000|2022-06-21 10:05:00|978|977.7|978.8|978.4|979.3|979.1|978|977.6|42099
1655806200000|2022-06-21 10:10:00|978.9|978.5|977.9|977.5|979|978.7|977.1|976.8|59351
1655806500000|2022-06-21 10:15:00|978|977.6|978.7|978.3|978.9|978.6|977.1|976.9|49360
1655806800000|2022-06-21 10:20:00|978.6|978.4|978.1|977.7|979.2|978.8|977.8|977.5|57656
1655807100000|2022-06-21 10:25:00|978|977.6|977.7|977.3|978.3|978|977.2|977|23122
1655807400000|2022-06-21 10:30:00|977.6|977.2|979.5|979.2|980.3|979.9|977.3|977|30528
1655807700000|2022-06-21 10:35:00|979.6|979.1|977.9|977.7|980.2|980|976.3|976|88683
1655808000000|2022-06-21 10:40:00|978.1|977.8|979|978.6|979.5|979.3|977.7|977.4|25062
1655808300000|2022-06-21 10:45:00|978.9|978.7|979.6|979.2|980.2|979.9|978.7|978.4|38614
1655808600000|2022-06-21 10:50:00|979.5|979.1|979|978.8|979.6|979.1|978.3|978|57037
1655808900000|2022-06-21 10:55:00|979.1|978.9|980.6|980.2|980.6|980.3|977.5|977.2|26858
1655809200000|2022-06-21 11:00:00|980.7|980.3|981|980.7|981.6|981.3|980.5|980.1|14250
1655809500000|2022-06-21 11:05:00|980.9|980.8|981.3|981|981.7|981.4|980.7|980.5|24858
1655809800000|2022-06-21 11:10:00|981.2|980.9|980.2|980|981.3|981|978.8|978.5|114147
1655810100000|2022-06-21 11:15:00|980|979.9|980.6|980.3|980.8|980.6|979.3|979|28289
1655810400000|2022-06-21 11:20:00|980.5|980.2|978.8|978.5|980.8|980.4|978.3|977.9|51318
1655810700000|2022-06-21 11:25:00|978.7|978.4|980.3|980.1|980.4|980.1|978.4|978.2|37603
1655811000000|2022-06-21 11:30:00|980.2|979.9|979.7|979.4|980.7|980.4|979.3|979|52907
1655811300000|2022-06-21 11:35:00|979.6|979.3|979.3|979|980|979.7|978.6|978.2|17802
1655811600000|2022-06-21 11:40:00|979.4|979.1|977.4|977.1|979.5|979.2|976.8|976.4|45409
1655811900000|2022-06-21 11:45:00|977.3|977|975.5|975.2|977.6|977.2|974.9|974.7|53707
1655812200000|2022-06-21 11:50:00|975.6|975.1|970.8|970.5|975.8|975.4|970.3|970|100257
1655812500000|2022-06-21 11:55:00|970.9|970.6|970.5|970.2|971.6|971.3|969.6|969.3|41117
1655812800000|2022-06-21 12:00:00|970.4|970.3|969.7|969.4|970.4|970.3|968.4|968.2|115457
1655813100000|2022-06-21 12:05:00|969.8|969.5|967.2|966.9|970|969.6|966.5|966.1|44369
1655813400000|2022-06-21 12:10:00|967.3|967|968.1|968|968.2|968|966.9|966.7|28658
1655813700000|2022-06-21 12:15:00|968.2|967.9|968.7|968.3|968.7|968.4|967.2|967.1|40326
1655814000000|2022-06-21 12:20:00|968.6|968.4|970.3|970.1|970.5|970.2|968.5|968.2|26420
1655814300000|2022-06-21 12:25:00|970.4|970.2|969.1|968.9|970.6|970.3|968.7|968.4|23871
1655814600000|2022-06-21 12:30:00|969|968.8|969.4|969.2|969.5|969.2|968|967.6|34068
1655814900000|2022-06-21 12:35:00|969.5|969.3|969.3|969|970.9|970.6|968.3|967.9|65304
1655815200000|2022-06-21 12:40:00|969.2|968.9|969.7|969.4|971.3|971|969|968.7|30035
1655815500000|2022-06-21 12:45:00|969.8|969.5|970|969.7|970.3|970.1|969.2|968.9|23968
1655815800000|2022-06-21 12:50:00|969.9|969.6|969.3|969.2|970.3|970.1|968.4|968.2|45719
1655816100000|2022-06-21 12:55:00|969.2|969.1|969.1|968.8|970|969.7|968.7|968.3|37151
1655816400000|2022-06-21 13:00:00|969|968.7|970.1|969.9|970.7|970.4|968.5|968.2|88896
1655816700000|2022-06-21 13:05:00|970|970|970.9|970.6|971.1|970.8|968.8|968.4|64878
1655817000000|2022-06-21 13:10:00|970.8|970.5|970.4|970.2|970.9|970.6|969.2|968.9|35233
1655817300000|2022-06-21 13:15:00|970.3|970.1|971.1|970.9|971.1|970.9|969.5|969.1|64728
1655817600000|2022-06-21 13:20:00|971.2|970.8|972.1|971.7|972.3|972.1|970.5|970.2|13454
1655817900000|2022-06-21 13:25:00|972|971.8|970.9|970.7|972.1|971.8|970.2|970.1|25610
1655818200000|2022-06-21 13:30:00|971|970.8|970.7|970.3|974.6|974.1|970.2|969.8|197984
1655818500000|2022-06-21 13:35:00|970.6|970.4|970.8|970.4|972|971.7|969|968.7|48698
1655818800000|2022-06-21 13:40:00|970.7|970.3|969.4|969.1|972.1|971.8|969.3|969.1|51302
1655819100000|2022-06-21 13:45:00|969.3|969.2|970.2|969.8|970.2|969.9|967.6|967.2|44804
1655819400000|2022-06-21 13:50:00|970.3|969.9|971.3|970.9|971.4|971.1|968.6|968.3|47271
1655819700000|2022-06-21 13:55:00|971.2|971|976.3|975.9|977.2|975.9|971.1|970.8|207716
1655820000000|2022-06-21 14:00:00|976.2|976|979.2|978.9|979.5|979.1|976|975.6|127820
1655820300000|2022-06-21 14:05:00|979.1|978.8|974.8|974.4|979.6|979.3|974.8|974.4|124954
1655820600000|2022-06-21 14:10:00|974.7|974.3|973.5|973.1|975.3|974.9|973.3|973|57598
1655820900000|2022-06-21 14:15:00|973.6|973.2|972|971.6|974.3|973.9|971.1|970.8|112020
1655821200000|2022-06-21 14:20:00|971.9|971.5|973.6|973.4|974|973.7|971|970.8|55588
1655821500000|2022-06-21 14:25:00|973.7|973.3|972.6|972.3|973.7|973.5|970.9|970.8|35566
1655821800000|2022-06-21 14:30:00|972.7|972.4|972.1|971.9|974|973.7|972|971.7|32040
1655822100000|2022-06-21 14:35:00|972.2|972|973.2|972.9|973.2|973|971.1|970.8|38170
1655822400000|2022-06-21 14:40:00|973.3|973|972|971.6|974.2|974|971.9|971.6|18816
1655822700000|2022-06-21 14:45:00|972.2|971.7|971.1|970.9|972.4|972.2|971|970.8|23016
1655823000000|2022-06-21 14:50:00|971.2|971|971.5|971.2|972.2|971.9|970.9|970.6|39725
1655823300000|2022-06-21 14:55:00|971.4|971.3|971.5|971.2|973.3|973.1|971.3|971.1|97416
1655823600000|2022-06-21 15:00:00|971.6|971.3|972.7|972.5|972.9|972.7|971|970.8|61919
1655823900000|2022-06-21 15:05:00|972.6|972.4|971.9|971.6|973|972.7|971.1|970.8|50332
1655824200000|2022-06-21 15:10:00|972|971.7|970.8|970.6|972.6|972.4|970.5|970.3|75180
1655824500000|2022-06-21 15:15:00|970.7|970.5|970.9|970.8|972.2|971.9|970.5|970.3|48093
1655824800000|2022-06-21 15:20:00|971|970.9|969.1|968.9|971.9|971.7|968.8|968.6|87548
1655825100000|2022-06-21 15:25:00|969|968.8|969|968.8|970.8|970.4|968.6|968.4|84160
1655881200000|2022-06-22 07:00:00|953.8|951.6|950.5|949.7|954.4|953.3|949.2|948.7|162235
1655881500000|2022-06-22 07:05:00|950.4|949.6|947.5|946.9|950.8|950.5|945.7|945.1|164232
1655881800000|2022-06-22 07:10:00|947.4|946.8|954|953.4|954.2|953.6|945.4|945|54477
1655882100000|2022-06-22 07:15:00|954.1|953.5|952.7|952.2|954.3|953.8|951.2|950.6|107108
1655882400000|2022-06-22 07:20:00|952.6|952.1|954|953.7|954.4|954|951.1|950.7|111601
1655882700000|2022-06-22 07:25:00|954.1|953.6|956.5|956.1|956.6|956.2|953|952.5|46916
1655883000000|2022-06-22 07:30:00|956.4|956|957.6|957.3|957.7|957.3|953.4|952.9|69008
1655883300000|2022-06-22 07:35:00|957.7|957.4|952|951.5|958.4|958.1|951.9|951.5|34258
1655883600000|2022-06-22 07:40:00|952.1|951.6|950.7|950.3|952.6|952.2|949.2|948.8|104648
1655883900000|2022-06-22 07:45:00|950.6|950.2|945.2|944.8|950.6|950.2|944.1|944|81405
1655884200000|2022-06-22 07:50:00|945.1|944.7|944|943.6|946.4|946.2|942.5|942|164988
1655884500000|2022-06-22 07:55:00|944.1|943.7|944.2|943.7|945.3|945|943.1|943|72137
1655884800000|2022-06-22 08:00:00|944.1|943.8|942.3|942|945.9|945.4|941.9|941.5|124902
1655885100000|2022-06-22 08:05:00|942.2|942.3|944.4|944|944.5|944.3|940.9|940.6|181638
1655885400000|2022-06-22 08:10:00|944.3|943.9|946.4|946.1|948.1|947.7|944.3|943.9|31776
1655885700000|2022-06-22 08:15:00|946.3|946|946.3|946|946.8|946.5|944.3|943.9|46089
1655886000000|2022-06-22 08:20:00|946.2|946.1|948.3|948|950.2|949.9|946.2|946.1|45530
1655886300000|2022-06-22 08:25:00|948.2|948.1|949.7|949.4|950.9|950.6|948|947.7|112646
1655886600000|2022-06-22 08:30:00|949.6|949.3|950.5|950.3|951|950.9|948.5|948.1|61945
1655886900000|2022-06-22 08:35:00|950.6|950.4|952.6|952.3|953.1|952.8|950.4|950.3|76307
1655887200000|2022-06-22 08:40:00|952.5|952.2|948.6|948.5|952.5|952.2|948.3|948|60815
1655887500000|2022-06-22 08:45:00|948.7|948.6|947.5|947.3|949.1|948.9|947.3|947.1|37906
1655887800000|2022-06-22 08:50:00|947.4|947.2|949.2|948.9|949.5|949.3|946.6|946.3|31546
1655888100000|2022-06-22 08:55:00|949.1|948.8|949.3|949|950.3|949.9|947.2|947|41406
1655888400000|2022-06-22 09:00:00|949.2|948.9|947.5|947.3|950.3|950|947.5|947.1|54808
1655888700000|2022-06-22 09:05:00|947.4|947.4|947|946.7|948.8|948.4|947|946.6|36926
1655889000000|2022-06-22 09:10:00|947.1|946.8|943.7|943.4|947.1|946.9|943|942.9|170781
1655889300000|2022-06-22 09:15:00|943.6|943.2|947.6|947.2|948|947.7|943.3|943.1|185695
1655889600000|2022-06-22 09:20:00|947.5|947.3|950.6|950.2|951.4|951.1|947.5|947.2|81585
1655889900000|2022-06-22 09:25:00|950.5|950.1|949.2|948.9|950.5|950.1|948.9|948.5|38506
1655890200000|2022-06-22 09:30:00|949.3|948.8|948.4|948.2|949.8|949.5|948.1|947.9|35862
1655890500000|2022-06-22 09:35:00|948.3|948.1|950.1|949.9|950.1|949.9|946.7|946.3|45036
1655890800000|2022-06-22 09:40:00|950|949.8|952.8|952.5|952.9|952.7|949.2|948.9|31010
1655891100000|2022-06-22 09:45:00|952.7|952.4|949.7|949.4|953.4|953|949.7|949.4|36996
1655891400000|2022-06-22 09:50:00|949.6|949.3|952|951.6|952.2|951.8|949.3|948.9|62433
1655891700000|2022-06-22 09:55:00|952.1|951.7|952.9|952.5|953.1|952.8|950|949.8|34175
1655892000000|2022-06-22 10:00:00|952.8|952.6|952.4|952.2|953.5|953.2|952.3|951.9|22349
1655892300000|2022-06-22 10:05:00|952.5|952.3|955|954.8|955|954.8|952.4|952.2|21977
1655892600000|2022-06-22 10:10:00|954.9|954.7|957.5|957.4|957.6|957.4|954.8|954.4|52098
1655892900000|2022-06-22 10:15:00|957.6|957.3|957.1|956.9|958.8|958.4|956.5|956.1|82157
1655893200000|2022-06-22 10:20:00|957.3|956.8|958.9|958.6|959.6|959.3|957|956.6|51163
1655893500000|2022-06-22 10:25:00|958.8|958.7|958.4|958.2|958.9|958.7|957.6|957.3|35086
1655893800000|2022-06-22 10:30:00|958.3|958.1|956.7|956.4|959.9|959.6|956.6|956.2|17525
1655894100000|2022-06-22 10:35:00|956.8|956.5|957.6|957.3|958.7|958.6|956.6|956.2|26610
1655894400000|2022-06-22 10:40:00|957.5|957.2|956.9|956.6|957.7|957.4|956.4|956|13855
1655894700000|2022-06-22 10:45:00|957|956.5|956.6|956.3|957.2|956.8|955.2|955|75984
1655895000000|2022-06-22 10:50:00|956.8|956.4|958.2|958|958.4|958.2|956.5|956.1|16666
1655895300000|2022-06-22 10:55:00|958.3|958.1|957.5|957.1|958.7|958.5|956.6|956.2|30989
1655895600000|2022-06-22 11:00:00|957.6|957.2|958.1|957.7|959|958.6|957.3|957|19694
1655895900000|2022-06-22 11:05:00|958.2|957.8|958.2|957.9|958.4|958.2|956.9|956.5|38051
1655896200000|2022-06-22 11:10:00|958.3|958|958.1|957.8|958.6|958.3|957.4|957.1|21969
1655896500000|2022-06-22 11:15:00|958|957.9|960.2|960|960.3|960|957.9|957.6|13368
1655896800000|2022-06-22 11:20:00|960.1|959.9|959.5|959.2|960.4|960.1|957.9|957.6|20396
1655897100000|2022-06-22 11:25:00|959.6|959.3|960.6|960.3|960.7|960.6|959.1|958.8|8969
1655897400000|2022-06-22 11:30:00|960.5|960.4|960|959.7|960.6|960.4|959.2|958.9|18836
1655897700000|2022-06-22 11:35:00|960.1|959.8|960.9|960.7|961.3|961|959.6|959.4|12908
1655898000000|2022-06-22 11:40:00|960.8|960.8|960.9|960.6|961.5|961.3|960.8|960.5|12807
1655898300000|2022-06-22 11:45:00|960.8|960.4|960.9|960.7|961.1|960.8|960.1|959.7|22380
1655898600000|2022-06-22 11:50:00|961|960.6|960.7|960.5|961.4|961.1|960.3|960|10204
1655898900000|2022-06-22 11:55:00|960.8|960.6|960.2|959.9|961|960.8|959.5|959.3|14747
1655899200000|2022-06-22 12:00:00|960.1|960|958.6|958.4|960.1|960|957.4|957.1|25567
1655899500000|2022-06-22 12:05:00|958.5|958.3|956.4|956.1|958.7|958.4|956.4|956.1|42141
1655899800000|2022-06-22 12:10:00|956.3|956|958.6|958.3|959|958.8|955.9|955.6|9331
1655900100000|2022-06-22 12:15:00|958.5|958.2|955.4|955.3|959|958.9|955.3|955.1|19429
1655900400000|2022-06-22 12:20:00|955.5|955.4|957.9|957.6|958|957.6|955.4|955.1|40794
1655900700000|2022-06-22 12:25:00|958|957.5|960.4|960.2|960.4|960.2|957.6|957.3|32249
1655901000000|2022-06-22 12:30:00|960.5|960.3|960.2|959.9|961|960.7|959.7|959.4|40501
1655901300000|2022-06-22 12:35:00|960.1|959.8|960.8|960.6|961|960.7|959.9|959.5|50423
1655901600000|2022-06-22 12:40:00|960.9|960.7|961.3|961.1|961.7|961.5|960.5|960.3|60058
1655901900000|2022-06-22 12:45:00|961.2|961|961.3|961.1|961.7|961.6|960.8|960.5|20244
1655902200000|2022-06-22 12:50:00|961.4|961.2|961.6|961.4|962.5|962.3|961.2|961.1|86148
1655902500000|2022-06-22 12:55:00|961.5|961.3|963.5|963.3|963.7|963.6|961.5|961.3|109953
1655902800000|2022-06-22 13:00:00|963.6|963.4|959.2|959.1|963.7|963.4|959.2|959.1|32918
1655903100000|2022-06-22 13:05:00|959.1|959|960.6|960.2|960.6|960.2|958.2|958|45794
1655903400000|2022-06-22 13:10:00|960.5|960.3|962.2|962|962.5|962.4|960.4|960.1|41199
1655903700000|2022-06-22 13:15:00|962.4|962.1|961.6|961.4|962.4|962.2|959.9|959.7|28407
1655904000000|2022-06-22 13:20:00|961.8|961.3|961.9|961.6|962.5|962.3|961.6|961.3|28450
1655904300000|2022-06-22 13:25:00|961.8|961.7|965|964.8|965|964.8|960.9|960.6|48981
1655904600000|2022-06-22 13:30:00|964.9|964.7|965.7|965.4|966.6|966.4|962|961.7|124347
1655904900000|2022-06-22 13:35:00|965.6|965.3|964.7|964.4|967.3|967|964.3|963.9|63144
1655905200000|2022-06-22 13:40:00|964.8|964.5|962|961.8|965.8|965.5|961.3|961|79458
1655905500000|2022-06-22 13:45:00|962.2|961.9|962.3|962|963.6|963.4|960.8|960.5|51572
1655905800000|2022-06-22 13:50:00|962.2|962.1|966.9|966.6|967.4|967.1|960.8|960.7|84766
1655906100000|2022-06-22 13:55:00|967|966.7|963.6|963.3|967.5|967.2|963.4|963.1|49909
1655906400000|2022-06-22 14:00:00|963.5|963.2|963.3|962.9|964|963.8|960.2|960|70863
1655906700000|2022-06-22 14:05:00|963.2|962.8|966.8|966.4|966.9|966.5|962|961.7|61987
1655907000000|2022-06-22 14:10:00|966.7|966.3|967.7|967.3|968.4|968.1|965.1|964.7|68842
1655907300000|2022-06-22 14:15:00|967.6|967.2|970.8|970.6|970.9|970.7|967.6|967.2|138707
1655907600000|2022-06-22 14:20:00|970.9|970.5|972.8|972.5|973.4|973.2|969.7|969.5|144356
1655907900000|2022-06-22 14:25:00|972.7|972.4|972.6|972.3|973.8|973.4|972.2|972|78492
1655908200000|2022-06-22 14:30:00|972.7|972.4|972.8|972.5|974|973.9|972.3|972|65225
1655908500000|2022-06-22 14:35:00|972.7|972.4|974.6|974.3|974.7|974.4|972.3|972|71213
1655908800000|2022-06-22 14:40:00|974.7|974.4|974.6|974.3|974.8|974.5|973.3|973|65187
1655909100000|2022-06-22 14:45:00|974.5|974.2|973.8|973.5|975.6|975.3|972.7|972.4|110881
1655909400000|2022-06-22 14:50:00|973.7|973.4|973.3|973.1|974.4|974.2|973|972.7|57919
1655909700000|2022-06-22 14:55:00|973.2|973|972.8|972.6|973.7|973.4|972|971.8|130765
1655910000000|2022-06-22 15:00:00|972.7|972.5|970.1|969.7|972.7|972.5|969.3|969.1|121259
1655910300000|2022-06-22 15:05:00|970|969.8|970.2|969.9|971.1|970.8|969|968.7|94579
1655910600000|2022-06-22 15:10:00|970.1|970|969|968.8|970.7|970.5|969|968.8|80421
1655910900000|2022-06-22 15:15:00|969.1|968.9|971|970.9|971.5|971.2|969.1|968.9|156274
1655911200000|2022-06-22 15:20:00|970.9|970.8|970.7|970.5|971.2|970.9|969.6|969.3|62839
1655911500000|2022-06-22 15:25:00|970.8|970.4|970.5|970.2|970.9|970.7|969.3|969|66740
1655967600000|2022-06-23 07:00:00|973.7|973.1|977.8|977|978|977|972|971|251687
1655967900000|2022-06-23 07:05:00|977.9|977.2|976.2|975.5|979.9|979.1|975.8|975.1|53857
1655968200000|2022-06-23 07:10:00|976.1|975.4|971.9|971.6|977|976.2|971.2|971|146037
1655968500000|2022-06-23 07:15:00|971.8|971.5|964.5|964.1|971.8|971.5|963.6|963.1|87875
1655968800000|2022-06-23 07:20:00|964.4|964|960.3|960|964.6|964.1|960.1|959.5|94989
1655969100000|2022-06-23 07:25:00|960.4|960.1|959.2|958.8|961.3|960.7|958.7|958.3|47593
1655969400000|2022-06-23 07:30:00|959.4|958.9|957.3|956.9|960|959.6|954.3|954|154320
1655969700000|2022-06-23 07:35:00|957.5|956.8|950|949.5|957.6|957.2|949.8|949.4|207455
1655970000000|2022-06-23 07:40:00|949.9|949.9|950.2|949.7|951.7|951.2|947.7|947.3|82577
1655970300000|2022-06-23 07:45:00|950.1|949.8|946.2|945.8|950.9|950.6|944.5|944.1|89393
1655970600000|2022-06-23 07:50:00|946.3|945.7|945.1|944.7|946.4|946|943|942.8|57392
1655970900000|2022-06-23 07:55:00|945|944.6|942.6|942.3|947.1|946.6|942.4|942|44217
1655971200000|2022-06-23 08:00:00|941.9|941.3|940.9|940.6|943.3|942.8|940.5|940|165734
1655971500000|2022-06-23 08:05:00|941|940.5|940.8|940.4|941.9|941.3|939.1|939|138681
1655971800000|2022-06-23 08:10:00|940.7|940.3|945.1|944.7|946.5|946|940.4|940.1|116885
1655972100000|2022-06-23 08:15:00|945.2|944.8|943.4|943|945.9|945.5|941.2|940.7|46049
1655972400000|2022-06-23 08:20:00|943.5|943.1|942.7|942.3|944.1|943.7|941.5|941|110864
1655972700000|2022-06-23 08:25:00|942.8|942.2|940.4|940|944.1|943.8|940.2|940|72399
1655973000000|2022-06-23 08:30:00|940.3|940.1|941.5|941.1|941.9|941.4|940.2|940|341972
1655973300000|2022-06-23 08:35:00|941.4|941|939.5|939.2|941.5|941.2|939|938.6|201282
1655973600000|2022-06-23 08:40:00|939.6|939.3|940.8|940.4|940.9|940.6|939.5|939.2|67826
1655973900000|2022-06-23 08:45:00|940.7|940.3|941.3|940.9|941.6|941.3|939.3|939.2|97958
1655974200000|2022-06-23 08:50:00|941.2|940.8|941|940.7|943|942.6|939.8|939.5|28658
1655974500000|2022-06-23 08:55:00|940.9|940.6|942.8|942.6|943|942.8|940.1|939.7|24699
1655974800000|2022-06-23 09:00:00|942.7|942.5|942.2|941.9|943.9|943.4|941.7|941.4|22483
1655975100000|2022-06-23 09:05:00|942.1|941.8|939.6|939.4|943.2|942.9|938.8|938.6|174638
1655975400000|2022-06-23 09:10:00|939.8|939.5|942.3|941.9|942.3|941.9|938.9|938.6|155929
1655975700000|2022-06-23 09:15:00|942.4|942|939.2|939|942.6|942.3|939|938.6|179533
1655976000000|2022-06-23 09:20:00|939.1|938.8|934.6|934.2|939.5|939.2|933.8|933.6|291582
1655976300000|2022-06-23 09:25:00|934.7|934.3|931.3|931|934.7|934.3|930.4|930|81764
1655976600000|2022-06-23 09:30:00|931.2|930.8|926.5|926.1|931.2|930.8|926.2|926|161532
1655976900000|2022-06-23 09:35:00|926.6|925.9|925.9|925.5|927|926.6|925.3|925|23178
1655977200000|2022-06-23 09:40:00|925.8|925.6|928.8|928.6|929.1|929|925.8|925.6|131157
1655977500000|2022-06-23 09:45:00|929|928.5|926.3|925.9|929.1|928.8|925.6|925.2|81712
1655977800000|2022-06-23 09:50:00|926.4|926|924.1|923.8|927.6|927.2|923.9|923.6|127835
1655978100000|2022-06-23 09:55:00|924|924|923|922.7|925|924.6|923|922.7|204050
1655978400000|2022-06-23 10:00:00|922.9|922.6|921.4|921|923.6|923.2|920.4|920|113849
1655978700000|2022-06-23 10:05:00|921.5|921.1|921.9|921.5|922.8|922.6|921|920.6|64981
1655979000000|2022-06-23 10:10:00|921.8|921.4|921.3|920.8|924.4|923.9|921|920.8|96043
1655979300000|2022-06-23 10:15:00|921.4|920.9|922|921.6|923.5|923.1|921.4|920.9|41821
1655979600000|2022-06-23 10:20:00|921.9|921.5|922|921.6|923|922.7|921.3|921|138719
1655979900000|2022-06-23 10:25:00|922.1|921.5|923.8|923.3|924.3|924.1|921|920.7|190577
1655980200000|2022-06-23 10:30:00|923.7|923.4|919.4|919|923.9|923.5|919.2|919|108789
1655980500000|2022-06-23 10:35:00|919.3|918.9|925|924.7|925.3|924.9|918.6|918.3|155297
1655980800000|2022-06-23 10:40:00|924.9|924.6|928.4|928|928.6|928.1|924.6|924.1|74166
1655981100000|2022-06-23 10:45:00|928.5|928.1|930.5|930.1|930.5|930.1|926.6|926.3|60179
1655981400000|2022-06-23 10:50:00|930.4|930|929.2|928.8|930.9|930.5|928.5|928.3|53814
1655981700000|2022-06-23 10:55:00|929.1|928.7|927.5|927.3|929.5|929.2|926.8|926.4|29571
1655982000000|2022-06-23 11:00:00|927.6|927.5|927.8|927.5|929.3|928.9|927.4|927|48351
1655982300000|2022-06-23 11:05:00|927.7|927.4|926.1|925.8|928|927.6|925.6|925.2|74171
1655982600000|2022-06-23 11:10:00|926|925.7|927.1|926.8|927.1|926.8|925.2|925|41693
1655982900000|2022-06-23 11:15:00|927.2|926.9|928.1|927.8|928.8|928.4|926.4|926.1|21716
1655983200000|2022-06-23 11:20:00|928.2|927.9|930.7|930.3|931.3|930.9|928.2|927.8|39800
1655983500000|2022-06-23 11:25:00|930.8|930.4|931.7|931.4|933|932.7|930.4|930.2|50046
1655983800000|2022-06-23 11:30:00|931.6|931.3|923.9|923.7|932.1|931.8|923.3|923.1|498373
1655984100000|2022-06-23 11:35:00|923.8|923.8|919.1|918.7|924.1|923.8|919|918.6|140722
1655984400000|2022-06-23 11:40:00|919|918.8|920.9|920.5|921.8|921.4|918|917.7|208767
1655984700000|2022-06-23 11:45:00|920.8|920.4|922.6|922.2|922.9|922.6|920.1|919.6|155218
1655985000000|2022-06-23 11:50:00|922.5|922.3|925.2|924.9|926.5|926.2|922.4|922.3|46326
1655985300000|2022-06-23 11:55:00|925.1|924.8|923.1|922.7|925.2|924.9|922.8|922.4|38820
1655985600000|2022-06-23 12:00:00|923.2|922.8|918.5|918.1|923.2|923|918.5|918.1|83773
1655985900000|2022-06-23 12:05:00|918.4|918.2|916.8|916.5|918.8|918.5|916.3|916|138264
1655986200000|2022-06-23 12:10:00|916.9|916.6|914.1|913.9|917.7|917.6|914|913.6|130156
1655986500000|2022-06-23 12:15:00|914.2|914|913|912.6|915.8|915.4|912.8|912.5|112628
1655986800000|2022-06-23 12:20:00|913.1|912.7|908.3|908|913.3|912.9|908.2|908|240807
1655987100000|2022-06-23 12:25:00|908.4|908.1|906|905.7|910.6|910.3|905.6|905.2|150492
1655987400000|2022-06-23 12:30:00|905.9|905.8|904.3|904|906.6|906.1|904.2|904|207393
1655987700000|2022-06-23 12:35:00|904.5|904.1|902.4|902|905.9|905.6|902.2|902|87174
1655988000000|2022-06-23 12:40:00|902.5|902.1|901.6|901.2|904.6|904.2|901.5|901.2|275093
1655988300000|2022-06-23 12:45:00|901.7|901.5|904.3|903.8|906.8|906.6|901.7|901.5|254465
1655988600000|2022-06-23 12:50:00|904.4|903.9|903.8|903.5|906.9|906.4|903.8|903.3|88383
1655988900000|2022-06-23 12:55:00|903.9|903.4|903.3|903.1|904.6|904.2|902.2|902|103329
1655989200000|2022-06-23 13:00:00|903.2|903|904.8|904.4|905.1|904.9|900.8|900.6|187358
1655989500000|2022-06-23 13:05:00|904.9|904.5|906|905.5|906.8|906.4|903.5|903.2|147146
1655989800000|2022-06-23 13:10:00|905.9|905.4|906.5|906.1|908|907.6|905.2|905|163512
1655990100000|2022-06-23 13:15:00|906.4|906|905|904.6|908.4|908.3|904.9|904.5|96590
1655990400000|2022-06-23 13:20:00|904.9|904.7|900.5|900.2|905.1|904.7|900.5|900.2|133917
1655990700000|2022-06-23 13:25:00|900.4|900.3|898.4|898.1|901.1|900.7|898.2|898|527114
1655991000000|2022-06-23 13:30:00|902.6|901.8|898.1|897.7|902.6|901.9|897.9|897.5|281058
1655991300000|2022-06-23 13:35:00|898.2|898|888.4|888|898.2|898.1|888.4|888|978336
1655991600000|2022-06-23 13:40:00|888.5|888.1|880.9|880.4|891.3|890.8|880.8|880.2|814726
1655991900000|2022-06-23 13:45:00|880.8|880.5|881.4|881.1|882.8|882.2|877.3|876.9|337831
1655992200000|2022-06-23 13:50:00|881.3|880.9|881.6|881.2|882.4|882|879.3|879|73184
1655992500000|2022-06-23 13:55:00|881.4|880.9|884.1|883.7|884.3|883.9|879.1|878.6|161279
1655992800000|2022-06-23 14:00:00|884|883.8|879.5|879|884.7|884.3|879.2|878.8|155411
1655993100000|2022-06-23 14:05:00|879.4|879.1|874.5|874.3|879.7|879.3|874.5|874.3|314980
1655993400000|2022-06-23 14:10:00|874.6|874.5|874.9|874.6|876.5|876.1|873.8|873.4|331933
1655993700000|2022-06-23 14:15:00|874.8|874.7|874.3|874.2|877.2|877|874.1|873.7|283466
1655994000000|2022-06-23 14:20:00|874.5|874.1|877.3|876.9|878.6|878.4|874.1|873.7|251719
1655994300000|2022-06-23 14:25:00|877.2|876.8|873.9|873.5|877.2|876.8|873.8|873.4|453802
1655994600000|2022-06-23 14:30:00|874.4|874.3|872.4|871.9|875.6|875.1|871.3|871|370890
1655994900000|2022-06-23 14:35:00|872.3|872|872.5|872.3|872.5|872.3|870.5|870.1|347641
1655995200000|2022-06-23 14:40:00|872.6|872.4|870.2|870|874|873.6|870.2|870|284289
1655995500000|2022-06-23 14:45:00|870.1|869.9|865.1|864.9|870.8|870.4|864.5|864.3|470610
1655995800000|2022-06-23 14:50:00|865.5|865.2|865.4|865.1|866.8|866.7|864.9|864.7|328702
1655996100000|2022-06-23 14:55:00|865.3|865|864|863.8|866.1|865.8|863.6|863.3|453046
1655996400000|2022-06-23 15:00:00|864.1|863.7|864|863.7|865|864.8|862|861.8|211099
1655996700000|2022-06-23 15:05:00|863.9|863.6|862.5|862.3|867.4|867.2|862.5|862.2|540595
1655997000000|2022-06-23 15:10:00|862.6|862.4|858.9|858.7|862.7|862.5|857.8|857.5|579007
1655997300000|2022-06-23 15:15:00|859|858.8|854.8|854.6|859.7|859.3|854.7|854.5|579175
1655997600000|2022-06-23 15:20:00|854.9|854.7|853.8|853.4|856.5|856.4|853.7|853.4|437963
1655997900000|2022-06-23 15:25:00|853.7|853.5|852.9|852.4|855.8|855.7|851.7|851.3|1020291
1656054000000|2022-06-24 07:00:00|863.5|863|845.8|845.1|863.9|863.3|845.7|845|695646
1656054300000|2022-06-24 07:05:00|845.9|845|839.2|838.5|849.9|849|836.2|835.1|405028
1656054600000|2022-06-24 07:10:00|839.4|838.7|830.6|830.2|840.3|839.7|830.6|830|525169
1656054900000|2022-06-24 07:15:00|830.9|830.3|842.9|842.3|843.2|842.8|828.8|828.3|314606
1656055200000|2022-06-24 07:20:00|842.8|842.2|847.1|846.6|847.4|846.8|841.6|840.8|128460
1656055500000|2022-06-24 07:25:00|847|846.5|843.6|843.2|848.1|847.5|843.5|843|313757
1656055800000|2022-06-24 07:30:00|843.5|843.5|844.7|844.1|847.2|846.9|839.2|838.9|391905
1656056100000|2022-06-24 07:35:00|844.6|844.2|847.8|847.5|848.3|847.7|842.5|842.1|138980
1656056400000|2022-06-24 07:40:00|847.7|847.6|847.7|847.5|851.7|851.4|846.8|846.3|322461
1656056700000|2022-06-24 07:45:00|847.6|847.3|846.8|846.5|848.8|848.3|845|844.4|209884
1656057000000|2022-06-24 07:50:00|847.1|846.6|848.5|848.3|849.3|849|846.8|846.5|145523
1656057300000|2022-06-24 07:55:00|848.7|848.4|850.9|850.5|851.3|850.8|845.3|845|222701
1656057600000|2022-06-24 08:00:00|851|850.6|852.2|852|853.7|853.3|849.7|849.3|309101
1656057900000|2022-06-24 08:05:00|852.1|851.9|856.3|856|857.4|857.1|852.1|851.9|164988
1656058200000|2022-06-24 08:10:00|856.5|856.1|858.8|858.5|859.7|859.4|856|855.5|256171
1656058500000|2022-06-24 08:15:00|858.7|858.6|863.4|863|863.4|863.1|858.7|858.5|167277
1656058800000|2022-06-24 08:20:00|865.8|865.3|862.4|862.1|866.8|866.3|860.7|860.2|442152
1656059100000|2022-06-24 08:25:00|862.6|862.2|863.3|863|865|864.6|861|860.7|227551
1656059400000|2022-06-24 08:30:00|863.4|863.3|862.4|862|864|863.7|861.7|861.5|173662
1656059700000|2022-06-24 08:35:00|862.3|862.1|865.1|864.8|865.9|865.5|861.8|861.5|145018
1656060000000|2022-06-24 08:40:00|865.2|864.9|861.8|861.5|865.3|864.9|861.2|861|97003
1656060300000|2022-06-24 08:45:00|861.9|861.6|864.5|864|864.9|864.6|861.7|861.4|51339
1656060600000|2022-06-24 08:50:00|864.4|864.1|861.6|861.5|864.8|864.4|857.6|857.2|158973
1656060900000|2022-06-24 08:55:00|861.5|861.4|863.2|862.8|863.3|862.9|860.1|859.6|105400
1656061200000|2022-06-24 09:00:00|863.3|862.9|861.8|861.4|864.5|864.1|861.3|860.9|111430
1656061500000|2022-06-24 09:05:00|861.9|861.5|859.9|859.7|863|862.6|859|858.5|290321
1656061800000|2022-06-24 09:10:00|859.8|859.6|864.2|863.9|864.7|864.4|859.8|859.6|58641
1656062100000|2022-06-24 09:15:00|864.6|864|870.4|870.1|871.5|871|864.6|864|184980
1656062400000|2022-06-24 09:20:00|870.5|870.2|872.4|872.1|874|873.8|870|869.6|91940
1656062700000|2022-06-24 09:25:00|872.3|871.9|869|868.7|872.8|872.4|869|868.7|75430
1656063000000|2022-06-24 09:30:00|869.1|868.8|870.5|870.2|873.3|872.9|869|868.7|113108
1656063300000|2022-06-24 09:35:00|870.4|870.1|868.2|867.9|871.2|870.9|868.1|867.8|127425
1656063600000|2022-06-24 09:40:00|868.1|867.8|869.7|869.4|870.2|869.8|867.3|867|159819
1656063900000|2022-06-24 09:45:00|869.5|869.3|869|868.8|869.5|869.3|867.8|867.5|101192
1656064200000|2022-06-24 09:50:00|869.1|868.9|869.8|869.6|870.2|869.7|868.5|868.1|137946
1656064500000|2022-06-24 09:55:00|869.9|869.7|873.3|873|873.6|873.3|869|868.8|142300
1656064800000|2022-06-24 10:00:00|873.2|872.9|875.5|875.2|876.3|875.8|872.7|872.5|184417
1656065100000|2022-06-24 10:05:00|875.4|875.1|878.3|877.9|878.3|878|874.6|874.4|140136
1656065400000|2022-06-24 10:10:00|878.1|878|880.2|879.9|880.4|880|876.5|876.2|190543
1656065700000|2022-06-24 10:15:00|880.3|880|881.9|881.6|882.5|882.4|880.1|879.8|67522
1656066000000|2022-06-24 10:20:00|882|881.5|878.1|877.7|882.3|881.9|877.3|877.1|204952
1656066300000|2022-06-24 10:25:00|878|877.6|879.5|879.2|880|879.8|877.1|877|128083
1656066600000|2022-06-24 10:30:00|879.4|879.1|880.8|880.6|881.3|880.9|879|878.5|59814
1656066900000|2022-06-24 10:35:00|880.7|880.5|880.2|880.1|880.8|880.6|879|878.7|41802
1656067200000|2022-06-24 10:40:00|880.1|880|881|880.8|881.4|881.1|879.4|879|40407
1656067500000|2022-06-24 10:45:00|880.9|880.7|880.2|880|881.8|881.5|880.2|880|69102
1656067800000|2022-06-24 10:50:00|880.1|880.1|882.1|881.9|882.2|881.9|879.9|879.6|64514
1656068100000|2022-06-24 10:55:00|882|881.7|884.2|883.8|884.9|884.7|881.2|880.8|418509
1656068400000|2022-06-24 11:00:00|884.6|884.3|884.6|884.2|885.9|885.5|884.3|884|105574
1656068700000|2022-06-24 11:05:00|884.4|884.3|884.1|883.7|885|884.9|883.9|883.4|39997
1656069000000|2022-06-24 11:10:00|884.2|883.8|885.7|885.3|887|886.8|884.1|883.7|149880
1656069300000|2022-06-24 11:15:00|885.6|885.2|886.2|885.8|886.6|886.3|884.8|884.4|75228
1656069600000|2022-06-24 11:20:00|886.1|885.7|883.6|883.2|886.1|885.8|882.8|882.4|85187
1656069900000|2022-06-24 11:25:00|883.5|883.1|882.3|882|883.5|883.2|881.4|881|67638
1656070200000|2022-06-24 11:30:00|882.4|882.1|882.8|882.4|883.5|883.2|882|881.7|50601
1656070500000|2022-06-24 11:35:00|882.7|882.5|883.4|883.2|884.5|884.1|882.6|882.2|102704
1656070800000|2022-06-24 11:40:00|883.5|883.3|882.9|882.7|884.5|884.4|882.8|882.5|57414
1656071100000|2022-06-24 11:45:00|882.8|882.6|879.2|879.1|882.9|882.7|879|878.8|117505
1656071400000|2022-06-24 11:50:00|879.3|879.2|877.1|876.7|879.7|879.5|876.7|876.4|20510
1656071700000|2022-06-24 11:55:00|877|876.8|878.4|878.3|878.6|878.3|876.4|876.1|52740
1656072000000|2022-06-24 12:00:00|878.6|878.4|880.7|880.4|881.1|880.8|878.2|877.8|52100
1656072300000|2022-06-24 12:05:00|880.8|880.5|883.3|883|883.3|883|879.9|879.5|28408
1656072600000|2022-06-24 12:10:00|883.4|883.2|883.5|883.2|886|885.7|883.4|883.1|112603
1656072900000|2022-06-24 12:15:00|883.6|883.3|879.6|879.3|884|883.6|879.6|879.2|71255
1656073200000|2022-06-24 12:20:00|879.7|879.4|875.9|875.6|879.9|879.5|875.5|875.2|84259
1656073500000|2022-06-24 12:25:00|875.8|875.5|874.7|874.4|876.3|876.1|874.4|874|43268
1656073800000|2022-06-24 12:30:00|874.6|874.3|876.5|876.2|876.8|876.7|874.1|873.7|137827
1656074100000|2022-06-24 12:35:00|876.4|876.1|875.6|875.2|877.6|877.2|874.8|874.5|138836
1656074400000|2022-06-24 12:40:00|875.5|875.3|876.3|876|876.6|876.3|874.8|874.5|107897
1656074700000|2022-06-24 12:45:00|876.4|876.1|871.5|871.2|876.6|876.3|870.9|870.6|153860
1656075000000|2022-06-24 12:50:00|871.6|871.3|872.4|872.1|873.2|872.9|871.2|870.9|53542
1656075300000|2022-06-24 12:55:00|872.5|872.2|874.4|874.1|875.1|874.7|872.5|872.1|26034
1656075600000|2022-06-24 13:00:00|874.5|874|874.9|874.7|875.2|874.9|873.6|873.2|33064
1656075900000|2022-06-24 13:05:00|874.8|874.6|874.7|874.4|875.3|875|873.9|873.7|107164
1656076200000|2022-06-24 13:10:00|874.8|874.5|872|871.7|875|874.7|872|871.6|61169
1656076500000|2022-06-24 13:15:00|872.1|871.8|874.1|873.9|874.5|874.3|871.8|871.4|61045
1656076800000|2022-06-24 13:20:00|874.2|874|873.2|873|874.3|874|872.4|872|27113
1656077100000|2022-06-24 13:25:00|873|872.9|873.8|873.5|875|874.8|872.9|872.6|58603
1656077400000|2022-06-24 13:30:00|873.7|873.4|873|872.8|874.3|874.1|870.8|870.6|146953
1656077700000|2022-06-24 13:35:00|873.1|872.9|874|873.7|876|875.6|873.1|872.9|60496
1656078000000|2022-06-24 13:40:00|874.1|873.8|876.8|876.6|876.9|876.7|873.9|873.7|103662
1656078300000|2022-06-24 13:45:00|876.7|876.5|881.1|880.8|881.4|881.1|876.2|876|106085
1656078600000|2022-06-24 13:50:00|881.2|880.9|885.8|885.6|886.2|885.8|881.1|880.8|270024
1656078900000|2022-06-24 13:55:00|885.7|885.4|884|883.7|886.4|886.2|883.5|883.1|93822
1656079200000|2022-06-24 14:00:00|884.1|883.8|889.2|888.8|890.5|890.2|884.1|883.8|464285
1656079500000|2022-06-24 14:05:00|889|888.9|891.1|890.8|891.6|891.3|888.4|888.1|108025
1656079800000|2022-06-24 14:10:00|891|890.7|886.5|886.2|891.4|891|886|885.9|234461
1656080100000|2022-06-24 14:15:00|886.6|886.1|884.9|884.7|888.2|887.9|884.8|884.5|242010
1656080400000|2022-06-24 14:20:00|885.1|884.6|886.5|886.2|887.1|886.8|884.2|883.9|219961
1656080700000|2022-06-24 14:25:00|886.3|886.1|887.7|887.4|888.5|888.2|885.4|885.2|179655
1656081000000|2022-06-24 14:30:00|887.8|887.5|892|891.7|892|891.8|887.8|887.5|97985
1656081300000|2022-06-24 14:35:00|892.1|891.8|890.5|890.2|892.5|892.2|890.4|890.1|59725
1656081600000|2022-06-24 14:40:00|890.4|890.3|888|887.8|890.6|890.3|886.3|886|216582
1656081900000|2022-06-24 14:45:00|888.1|887.9|889|888.7|889.4|889.2|886.1|886|106379
1656082200000|2022-06-24 14:50:00|888.9|888.6|890.2|890|890.6|890.3|888.4|888.3|65239
1656082500000|2022-06-24 14:55:00|890.1|889.9|888.5|888.3|890.5|890.3|888.4|888.1|64152
1656082800000|2022-06-24 15:00:00|888.6|888.4|893|892.8|893.3|893|888.2|888|122395
1656083100000|2022-06-24 15:05:00|892.9|892.7|892.9|892.6|893.3|893|890.9|890.6|161570
1656083400000|2022-06-24 15:10:00|892.9|892.4|890.7|890.3|893.2|892.7|890.2|889.8|74655
1656083700000|2022-06-24 15:15:00|890.8|890.5|889.8|889.5|891.2|890.9|889.3|889|35950
1656084000000|2022-06-24 15:20:00|889.9|889.4|890.9|890.6|891.3|891|889.3|889.1|59683
1656084300000|2022-06-24 15:25:00|891|890.7|892.3|891.8|892.8|892.3|890.7|890.3|50870
1656313200000|2022-06-27 07:00:00|896.4|895.2|899.1|898.3|899.7|898.8|892.9|892.2|373453
1656313500000|2022-06-27 07:05:00|899|898.2|905.7|905.2|906.4|905.7|898.1|897.5|190471
1656313800000|2022-06-27 07:10:00|905.8|905.3|909.5|909.3|909.5|909.4|903.8|903.4|186474
1656314100000|2022-06-27 07:15:00|909.7|909.4|909.2|908.7|910.9|910.5|905.9|905.4|149562
1656314400000|2022-06-27 07:20:00|909.1|908.6|908.3|908.1|910.6|910.2|905.3|904.9|149810
1656314700000|2022-06-27 07:25:00|908.6|908|910.4|910|912.7|912.4|908.6|908|135096
1656315000000|2022-06-27 07:30:00|910.5|910.1|914.7|914.4|914.9|914.5|910|909.6|131148
1656315300000|2022-06-27 07:35:00|914.8|914.3|912.1|911.9|914.8|914.4|911.5|911.1|111888
1656315600000|2022-06-27 07:40:00|912|911.8|906.7|906.3|912|911.8|906.5|906.1|132848
1656315900000|2022-06-27 07:45:00|906.6|906.2|906.2|905.8|908.6|908.1|905.9|905.6|186864
1656316200000|2022-06-27 07:50:00|906.1|905.6|908.3|908.1|910.2|910|905.8|905.6|175717
1656316500000|2022-06-27 07:55:00|908.6|908.3|908.1|907.6|912.2|911.7|907.9|907.4|103344
1656316800000|2022-06-27 08:00:00|908|907.7|906.1|905.6|910.8|910.5|905.7|905.2|159934
1656317100000|2022-06-27 08:05:00|906.2|905.7|907.6|907.4|908.6|908.4|905.4|905|101526
1656317400000|2022-06-27 08:10:00|907.5|907.3|907.8|907.6|908.1|907.7|905.7|905.4|52034
1656317700000|2022-06-27 08:15:00|907.9|907.5|908.4|908|911.5|911.1|907.5|907.3|38706
1656318000000|2022-06-27 08:20:00|908.3|907.9|900.9|900.4|908.6|908.3|900.5|900.2|108693
1656318300000|2022-06-27 08:25:00|900.8|900.5|895.9|895.5|901.3|900.9|895.4|895.2|187608
1656318600000|2022-06-27 08:30:00|895.8|895.4|897.8|897.5|899.5|899.1|895.8|895.4|65887
1656318900000|2022-06-27 08:35:00|897.9|897.6|898.3|898|899.6|899.2|897.6|897.3|36220
1656319200000|2022-06-27 08:40:00|898.2|897.9|899.8|899.4|900|899.8|898|897.6|62691
1656319500000|2022-06-27 08:45:00|899.9|899.5|898|897.6|900.4|900.1|897.3|897|44170
1656319800000|2022-06-27 08:50:00|898.1|897.7|894.5|894.3|898.3|898.1|894.4|894.3|46292
1656320100000|2022-06-27 08:55:00|894.4|894.2|896.2|895.8|896.2|895.8|893.7|893.4|20799
1656320400000|2022-06-27 09:00:00|896.3|895.9|896.8|896.4|897.8|897.5|896.1|895.9|36092
1656320700000|2022-06-27 09:05:00|896.7|896.5|897.9|897.5|897.9|897.5|895.2|895|21104
1656321000000|2022-06-27 09:10:00|898|897.6|900.5|900|902.8|902.4|897.8|897.4|66282
1656321300000|2022-06-27 09:15:00|900.4|900.1|897.8|897.4|900.9|900.5|897.6|897.3|66341
1656321600000|2022-06-27 09:20:00|897.7|897.5|898.1|897.7|899.4|898.9|897|896.6|98590
1656321900000|2022-06-27 09:25:00|898|897.6|898.3|898|899.3|899|897|896.6|38208
1656322200000|2022-06-27 09:30:00|898.2|897.8|897.7|897.3|899.9|899.7|897.3|897|38618
1656322500000|2022-06-27 09:35:00|897.8|897.4|896|895.8|898.6|898.2|895.7|895.5|49777
1656322800000|2022-06-27 09:40:00|895.9|895.6|895.2|895|896.5|896.1|895.1|895|23231
1656323100000|2022-06-27 09:45:00|895.1|894.9|897.1|896.8|898.1|897.8|894.9|894.6|34937
1656323400000|2022-06-27 09:50:00|897.2|896.9|895.6|895.4|897.2|896.9|895.5|895.2|13358
1656323700000|2022-06-27 09:55:00|895.7|895.3|896|895.6|897.4|897.1|895|894.7|26823
1656324000000|2022-06-27 10:00:00|896.1|895.7|896.6|896.2|897|896.6|895.4|895.1|21495
1656324300000|2022-06-27 10:05:00|896.5|896.1|895.5|895.1|896.5|896.2|895.2|894.9|17389
1656324600000|2022-06-27 10:10:00|895.4|895.2|895.7|895.4|896.2|895.9|894.3|894.1|33950
1656324900000|2022-06-27 10:15:00|895.6|895.3|898.2|898|898.9|898.5|895.6|895.3|22974
1656325200000|2022-06-27 10:20:00|898.1|897.9|899.3|899|899.4|899.1|897.7|897.3|17676
1656325500000|2022-06-27 10:25:00|899.4|898.9|898.4|898.1|900|899.8|896.1|895.8|34932
1656325800000|2022-06-27 10:30:00|898.5|898.2|900.7|900.3|901.2|901|897.9|897.7|149124
1656326100000|2022-06-27 10:35:00|900.8|900.4|900.2|900|901.4|901.1|899.9|899.6|28785
1656326400000|2022-06-27 10:40:00|900.3|900.1|900.4|900.2|900.7|900.3|899.3|898.9|21043
1656326700000|2022-06-27 10:45:00|900.3|900.3|898.5|898.1|901.2|900.9|898.3|898|25636
1656327000000|2022-06-27 10:50:00|898.6|898.2|900.5|900.2|900.5|900.2|898|897.7|30957
1656327300000|2022-06-27 10:55:00|900.4|900.1|901.5|901.1|902|901.6|900.1|899.9|13148
1656327600000|2022-06-27 11:00:00|901.4|900.9|896.9|896.5|901.4|900.9|896.7|896.3|103694
1656327900000|2022-06-27 11:05:00|896.8|896.4|898.7|898.4|899.4|899|895|894.6|32150
1656328200000|2022-06-27 11:10:00|898.8|898.5|897.6|897.3|899|898.7|897.5|897.3|10633
1656328500000|2022-06-27 11:15:00|897.7|897.4|899.4|899.2|899.8|899.4|896.3|896|36188
1656328800000|2022-06-27 11:20:00|899.5|899.3|899.6|899.4|900.4|900.1|899|898.8|35479
1656329100000|2022-06-27 11:25:00|899.7|899.5|898.4|898|899.8|899.6|897.9|897.6|13112
1656329400000|2022-06-27 11:30:00|898.3|897.9|899.4|899.2|899.4|899.2|898|897.6|16823
1656329700000|2022-06-27 11:35:00|899.5|899.3|899.5|899.2|900.2|900|899.1|898.8|40876
1656330000000|2022-06-27 11:40:00|899.6|899.3|900.7|900.4|900.7|900.5|899.1|898.8|6291
1656330300000|2022-06-27 11:45:00|900.6|900.5|902.9|902.8|903|902.8|900.3|900|84243
1656330600000|2022-06-27 11:50:00|903|902.9|900.4|900.1|903.1|902.9|900.2|900|34555
1656330900000|2022-06-27 11:55:00|900.5|900.2|898.2|897.9|900.5|900.3|898.1|897.9|29699
1656331200000|2022-06-27 12:00:00|898.1|898|899.8|899.6|901.8|901.5|898.1|898|58654
1656331500000|2022-06-27 12:05:00|899.7|899.5|899.9|899.6|900.9|900.7|899.5|899.2|17190
1656331800000|2022-06-27 12:10:00|899.8|899.5|901.2|900.9|901.3|900.9|899.4|899.2|25046
1656332100000|2022-06-27 12:15:00|901.1|900.8|901.9|901.6|902.8|902.5|900.8|900.4|37435
1656332400000|2022-06-27 12:20:00|901.8|901.7|902.2|901.9|903.6|903.2|901.3|901.1|10738
1656332700000|2022-06-27 12:25:00|902.3|902|901|900.6|902.6|902.2|900.8|900.5|9947
1656333000000|2022-06-27 12:30:00|901.1|900.7|898.3|897.9|901.2|901|898.1|897.8|108512
1656333300000|2022-06-27 12:35:00|898.2|898|900.9|900.6|901|900.6|898.2|898|61618
1656333600000|2022-06-27 12:40:00|901|900.7|901.8|901.5|902.5|902.2|900.3|900.1|26163
1656333900000|2022-06-27 12:45:00|901.9|901.6|902.7|902.3|902.8|902.5|900.7|900.4|32941
1656334200000|2022-06-27 12:50:00|902.8|902.4|899.6|899.3|902.8|902.6|899.3|898.9|8768
1656334500000|2022-06-27 12:55:00|899.5|899.2|899|898.6|900.3|900|898.4|898.2|30220
1656334800000|2022-06-27 13:00:00|899.1|898.7|897|896.8|899.4|899.1|896.9|896.6|63504
1656335100000|2022-06-27 13:05:00|896.9|896.7|894.3|894|897.1|896.7|894.2|893.8|79538
1656335400000|2022-06-27 13:10:00|894.2|893.9|895.5|895.1|895.5|895.3|893.5|893.1|116670
1656335700000|2022-06-27 13:15:00|895.4|895|896.4|896.1|897.4|897|895.2|894.8|82072
1656336000000|2022-06-27 13:20:00|896.3|896|894.4|894.1|896.4|896|894.3|894.1|41649
1656336300000|2022-06-27 13:25:00|894.5|894|894.5|894.3|895.1|894.7|893.9|893.5|41158
1656336600000|2022-06-27 13:30:00|894.6|894.4|889.8|889.5|896.7|896.4|889.6|889.2|199141
1656336900000|2022-06-27 13:35:00|889.7|889.3|887.1|886.7|889.7|889.3|885.2|884.8|181286
1656337200000|2022-06-27 13:40:00|887|886.8|884.7|884.3|887.8|887.4|882.8|882.5|158934
1656337500000|2022-06-27 13:45:00|884.6|884.4|882.3|881.9|885.9|885|880.3|880|492781
1656337800000|2022-06-27 13:50:00|882.2|881.8|883.5|883.2|884.2|883.9|881.5|881.1|64819
1656338100000|2022-06-27 13:55:00|883.6|883.1|879|878.8|883.7|883.3|878.3|878|142519
1656338400000|2022-06-27 14:00:00|879.1|878.9|883.3|883.1|883.5|883.3|879|878.7|151454
1656338700000|2022-06-27 14:05:00|883.2|883|878|877.7|883.3|883.1|877.4|877.1|92367
1656339000000|2022-06-27 14:10:00|877.9|877.6|877|876.7|878|877.8|874.9|874.6|187543
1656339300000|2022-06-27 14:15:00|877.1|876.6|878.9|878.6|879.3|879|876.1|875.8|124016
1656339600000|2022-06-27 14:20:00|879|878.5|879.9|879.5|881|880.7|878.6|878.3|72618
1656339900000|2022-06-27 14:25:00|879.8|879.4|878.9|878.5|880|879.7|878.2|877.9|33412
1656340200000|2022-06-27 14:30:00|878.8|878.4|879.5|879.1|880.2|879.9|878.2|878|78628
1656340500000|2022-06-27 14:35:00|879.4|879.2|880.3|880|880.4|880|877.4|877.2|40244
1656340800000|2022-06-27 14:40:00|880.4|880.1|883.7|883.4|883.9|883.7|880.2|880|58081
1656341100000|2022-06-27 14:45:00|883.6|883.3|884.3|884.1|885.1|884.9|882.9|882.5|48096
1656341400000|2022-06-27 14:50:00|884.4|884.2|887.2|886.9|887.9|887.5|884.4|884.1|99957
1656341700000|2022-06-27 14:55:00|887.3|887|889|888.8|890.3|889.9|887|886.7|83360
1656342000000|2022-06-27 15:00:00|889.1|888.7|888.2|887.9|889.8|889.6|888.1|887.8|24598
1656342300000|2022-06-27 15:05:00|888.1|887.8|886.4|886.1|888.1|887.8|886.3|886|31425
1656342600000|2022-06-27 15:10:00|886.3|886|885|884.8|886.7|886.4|884.9|884.7|133166
1656342900000|2022-06-27 15:15:00|885.1|884.7|885.7|885.5|885.9|885.6|884.3|884|37492
1656343200000|2022-06-27 15:20:00|885.8|885.6|888.4|888.2|888.8|888.5|885.6|885.5|91427
1656343500000|2022-06-27 15:25:00|888.5|888.3|888.5|888.3|889.2|889|888|887.7|145080
1656399600000|2022-06-28 07:00:00|898|897.2|895.2|894.5|900|899.3|893.6|892.8|315935
1656399900000|2022-06-28 07:05:00|895.3|894.6|902|901.6|902|901.7|894.4|893.7|169278
1656400200000|2022-06-28 07:10:00|901.9|901.5|897.5|897|902.7|902.1|897.5|896.9|167256
1656400500000|2022-06-28 07:15:00|897.6|897.1|899.4|899.1|901.5|901|897.5|897.1|101394
1656400800000|2022-06-28 07:20:00|899.3|899.2|896.7|896.3|899.8|899.4|895.1|894.6|116135
1656401100000|2022-06-28 07:25:00|896.6|896.2|895.1|894.7|901.6|901.1|894.2|893.9|55120
1656401400000|2022-06-28 07:30:00|895|894.6|896.6|896.1|897|896.6|892.2|891.8|62594
1656401700000|2022-06-28 07:35:00|896.5|896|896.4|896|898.4|898.1|895.9|895.6|53169
1656402000000|2022-06-28 07:40:00|896.5|896.1|893.7|893.4|897.4|897|893.4|893|48158
1656402300000|2022-06-28 07:45:00|893.6|893.3|891.6|891.2|894.9|894.7|890.3|890.1|185517
1656402600000|2022-06-28 07:50:00|891.5|891.1|896.7|896.2|897.5|897.3|891.3|890.9|119111
1656402900000|2022-06-28 07:55:00|896.6|896.1|895|894.7|896.9|896.4|893.5|893.2|61385
1656403200000|2022-06-28 08:00:00|895.1|894.8|896.1|895.6|897.8|897.4|894.7|894.3|72002
1656403500000|2022-06-28 08:05:00|896|895.7|895.4|895|897.2|896.7|893.3|892.9|128679
1656403800000|2022-06-28 08:10:00|895.3|895.1|895.4|895|896|895.6|894.6|894.3|28797
1656404100000|2022-06-28 08:15:00|895.3|894.9|897.3|896.9|899.1|898.7|895.2|894.8|85666
1656404400000|2022-06-28 08:20:00|897.4|897|898.8|898.5|898.8|898.6|896.4|896.1|34729
1656404700000|2022-06-28 08:25:00|898.9|898.6|898.2|897.9|900.9|900.6|897.5|897.4|173309
1656405000000|2022-06-28 08:30:00|898.1|897.8|897.9|897.7|900.4|900|897.7|897.5|65105
1656405300000|2022-06-28 08:35:00|898|897.8|900.8|900.6|901.5|901|898|897.8|29998
1656405600000|2022-06-28 08:40:00|900.9|900.5|899.5|899.2|901.1|900.9|899.4|899|55535
1656405900000|2022-06-28 08:45:00|899.4|899.3|900.9|900.7|900.9|900.8|899.1|898.8|42847
1656406200000|2022-06-28 08:50:00|901|900.8|902.3|902.1|902.3|902.1|900.1|899.7|49300
1656406500000|2022-06-28 08:55:00|902.2|902|903.8|903.6|903.8|903.6|902.1|901.9|29616
1656406800000|2022-06-28 09:00:00|903.9|903.7|907.1|906.8|907.2|907|903.1|902.7|66517
1656407100000|2022-06-28 09:05:00|907|906.9|907.9|907.6|908.7|908.4|906.1|906|245508
1656407400000|2022-06-28 09:10:00|907.8|907.5|905.9|905.6|907.8|907.5|905.2|905|232448
1656407700000|2022-06-28 09:15:00|906|905.5|903.7|903.3|906.2|905.7|903.3|903|162517
1656408000000|2022-06-28 09:20:00|903.6|903.2|902.5|902.1|905|904.7|901.8|901.6|42594
1656408300000|2022-06-28 09:25:00|902.4|902|902.3|901.9|903|902.6|901.7|901.4|14748
1656408600000|2022-06-28 09:30:00|902.4|902|899.6|899.2|902.8|902.5|899.2|898.9|54568
1656408900000|2022-06-28 09:35:00|899.5|899.3|897.8|897.5|900.2|900|897.5|897.4|129900
1656409200000|2022-06-28 09:40:00|897.9|897.7|897.9|897.6|899.6|899.2|897.6|897.2|92366
1656409500000|2022-06-28 09:45:00|898|897.7|897.4|897.2|898.9|898.6|897.2|896.9|83044
1656409800000|2022-06-28 09:50:00|897.5|897.1|897|896.8|898.1|897.8|896.4|896.2|38501
1656410100000|2022-06-28 09:55:00|897.1|896.7|896|895.7|897.3|897|895.6|895.5|18955
1656410400000|2022-06-28 10:00:00|895.9|895.8|896.8|896.4|898|897.8|895.8|895.7|34106
1656410700000|2022-06-28 10:05:00|896.7|896.3|894.5|894.2|897.8|897.5|894.5|894.2|47317
1656411000000|2022-06-28 10:10:00|894.6|894.3|896.8|896.4|897.5|897.2|894.6|894.3|41330
1656411300000|2022-06-28 10:15:00|896.7|896.5|895.6|895.2|897|896.8|895.2|894.9|7109
1656411600000|2022-06-28 10:20:00|895.5|895.3|896.2|896|897|896.7|894.6|894.3|38251
1656411900000|2022-06-28 10:25:00|896.1|895.9|896.9|896.5|897|896.6|895.8|895.6|42977
1656412200000|2022-06-28 10:30:00|896.8|896.6|898.3|898.1|899.2|899|896.7|896.5|25871
1656412500000|2022-06-28 10:35:00|898.2|898.2|897.6|897.3|898.6|898.2|897|896.8|26512
1656412800000|2022-06-28 10:40:00|897.7|897.4|897.4|897|898.1|897.7|896.4|896|14371
1656413100000|2022-06-28 10:45:00|897.5|897.1|898.4|898.1|898.5|898.2|896.9|896.6|22435
1656413400000|2022-06-28 10:50:00|898.3|898.2|899.5|899.2|899.5|899.2|898.1|897.8|22931
1656413700000|2022-06-28 10:55:00|899.6|899.1|901|900.6|901|900.6|898.9|898.5|28101
1656414000000|2022-06-28 11:00:00|900.6|900.4|900.1|899.8|900.8|900.4|899.4|899.1|35006
1656414300000|2022-06-28 11:05:00|900|899.7|901.7|901.4|901.7|901.4|899.5|899.2|27642
1656414600000|2022-06-28 11:10:00|901.6|901.3|902.4|902|902.4|902.1|900.6|900.3|37604
1656414900000|2022-06-28 11:15:00|902.3|901.9|902.5|902.2|904.7|904.4|901.5|901.2|65225
1656415200000|2022-06-28 11:20:00|902.4|902.3|903.4|903|903.7|903.4|901.8|901.6|34984
1656415500000|2022-06-28 11:25:00|903.3|902.9|903.4|903|903.5|903.1|901.1|900.7|151751
1656415800000|2022-06-28 11:30:00|903.3|903.1|902|901.8|903.3|903.1|901.1|900.9|34980
1656416100000|2022-06-28 11:35:00|901.9|901.7|901.7|901.4|902.1|901.8|900.9|900.7|37142
1656416400000|2022-06-28 11:40:00|901.6|901.3|901|900.7|901.6|901.3|900.6|900.3|44954
1656416700000|2022-06-28 11:45:00|900.9|900.8|899.8|899.6|901.3|901|899.4|899.3|20640
1656417000000|2022-06-28 11:50:00|899.7|899.5|897.9|897.6|899.7|899.6|897.8|897.6|215275
1656417300000|2022-06-28 11:55:00|898|897.7|896.9|896.6|898.2|897.9|894.9|894.5|64386
1656417600000|2022-06-28 12:00:00|897|896.7|899|898.6|899|898.8|896.3|896|58369
1656417900000|2022-06-28 12:05:00|898.9|898.7|897.5|897.4|899.5|899.2|897.4|897.1|66812
1656418200000|2022-06-28 12:10:00|897.6|897.5|898|897.6|898.2|897.9|896.9|896.5|23567
1656418500000|2022-06-28 12:15:00|898.1|897.7|900.5|900.2|900.5|900.2|897.6|897.4|65212
1656418800000|2022-06-28 12:20:00|900.6|900.3|897.3|897|900.9|900.6|897.2|896.9|47826
1656419100000|2022-06-28 12:25:00|897.2|896.9|898.3|897.9|898.3|897.9|896.2|896|22145
1656419400000|2022-06-28 12:30:00|898.4|898|897.4|897.1|898.8|898.5|897.2|896.9|27528
1656419700000|2022-06-28 12:35:00|897.5|897|899.6|899.4|899.6|899.4|897.2|896.9|20927
1656420000000|2022-06-28 12:40:00|899.7|899.5|898.7|898.4|900.6|900.3|898.7|898.4|22982
1656420300000|2022-06-28 12:45:00|898.8|898.5|899.3|898.9|899.8|899.5|898.7|898.4|24679
1656420600000|2022-06-28 12:50:00|899.2|899|897.5|897.2|899.4|899|897.3|897|28550
1656420900000|2022-06-28 12:55:00|897.4|897.1|898.1|897.8|899|898.7|897.3|896.9|26532
1656421200000|2022-06-28 13:00:00|898|897.7|895.5|895.2|898.5|898.3|895.5|895.2|72865
1656421500000|2022-06-28 13:05:00|895.6|895.3|894.2|894|896.9|896.8|894.1|893.7|124583
1656421800000|2022-06-28 13:10:00|894.3|893.9|892.8|892.5|894.6|894.4|892.7|892.5|95033
1656422100000|2022-06-28 13:15:00|892.7|892.6|893.9|893.5|894.1|893.8|892.2|892|29754
1656422400000|2022-06-28 13:20:00|893.8|893.6|892.6|892.3|894.7|894.4|892.5|892.2|31445
1656422700000|2022-06-28 13:25:00|892.7|892.4|890|889.7|892.7|892.6|889.6|889.2|93420
1656423000000|2022-06-28 13:30:00|890.1|889.8|896.6|896.2|897.1|896.7|890.1|889.7|167060
1656423300000|2022-06-28 13:35:00|896.5|896.3|900|899.6|900.7|900.3|896.5|896|132892
1656423600000|2022-06-28 13:40:00|899.9|899.7|902.3|901.9|902.3|902|898.9|898.5|57619
1656423900000|2022-06-28 13:45:00|902.4|902|904.7|904.5|904.8|904.5|901.3|900.9|100642
1656424200000|2022-06-28 13:50:00|904.8|904.6|904.2|903.8|906|905.8|903.9|903.6|187517
1656424500000|2022-06-28 13:55:00|904.1|903.7|902.7|902.4|904.1|904|900.6|900.4|147486
1656424800000|2022-06-28 14:00:00|902.6|902.1|898.8|898.5|903.6|903.1|897.2|897|106561
1656425100000|2022-06-28 14:05:00|898.7|898.4|895.1|894.7|899|898.8|893.8|893.4|134255
1656425400000|2022-06-28 14:10:00|895|894.6|898.4|898|900|899.8|894.8|894.4|208946
1656425700000|2022-06-28 14:15:00|898.3|898.1|897.4|897.1|898.7|898.3|896.9|896.6|84802
1656426000000|2022-06-28 14:20:00|897.3|897|894.4|894.2|897.4|897.2|893|892.7|138003
1656426300000|2022-06-28 14:25:00|894.5|894.3|895.1|894.7|896.9|896.7|894.4|894.2|53200
1656426600000|2022-06-28 14:30:00|895|894.6|892.9|892.6|895|894.6|892.7|892.4|119710
1656426900000|2022-06-28 14:35:00|892.8|892.5|894.5|894.2|894.9|894.7|892.4|892.2|108869
1656427200000|2022-06-28 14:40:00|894.4|894.1|895.5|895.4|895.6|895.4|893.6|893.3|72880
1656427500000|2022-06-28 14:45:00|895.6|895.3|892.3|892|895.9|895.6|891.5|891.3|135227
1656427800000|2022-06-28 14:50:00|892.4|892.1|891.1|890.7|893.6|893.3|890.6|890.3|91177
1656428100000|2022-06-28 14:55:00|891|890.6|892.7|892.3|892.9|892.8|890.9|890.6|112203
1656428400000|2022-06-28 15:00:00|892.6|892.4|894.4|894.1|895.1|894.9|892.3|892|92502
1656428700000|2022-06-28 15:05:00|894.5|894|891.8|891.6|894.6|894.4|891.5|891.2|76520
1656429000000|2022-06-28 15:10:00|891.7|891.5|889.3|889|892.1|891.9|889.3|889|73549
1656429300000|2022-06-28 15:15:00|889.2|888.9|887|886.8|889.2|889|886.9|886.8|96622
1656429600000|2022-06-28 15:20:00|886.9|886.7|885.5|885.3|887.1|886.9|884.4|884.2|143445
1656429900000|2022-06-28 15:25:00|885.4|885.2|885.7|885.3|885.7|885.5|884.3|884.1|114599
1656486000000|2022-06-29 07:00:00|870.5|870|873|872.2|873|872.3|867.3|866.5|194313
1656486300000|2022-06-29 07:05:00|873.1|872.3|869.4|868.8|874.9|874.4|867.3|866.5|114982
1656486600000|2022-06-29 07:10:00|869.3|868.7|873.7|873.1|874.5|873.7|868|867.5|49558
1656486900000|2022-06-29 07:15:00|873.8|873.2|870.9|870.6|875.5|875.1|870.4|870|54849
1656487200000|2022-06-29 07:20:00|871|870.7|872.8|872.4|873.5|873|868.7|868.4|91902
1656487500000|2022-06-29 07:25:00|872.7|872.3|873.7|873.3|875.6|875.2|870.5|870.2|127705
1656487800000|2022-06-29 07:30:00|873.8|873.4|868.6|868.1|873.8|873.4|867.6|867.1|83426
1656488100000|2022-06-29 07:35:00|868.7|868.2|870|869.7|872.8|872.4|868.5|868|27558
1656488400000|2022-06-29 07:40:00|870.1|869.8|877|876.5|877.9|877.5|869.9|869.6|148090
1656488700000|2022-06-29 07:45:00|876.9|876.4|872.8|872.3|876.9|876.4|872.2|872|196104
1656489000000|2022-06-29 07:50:00|872.9|872.4|871.2|870.8|875.2|874.8|870.4|870|42900
1656489300000|2022-06-29 07:55:00|871.3|870.9|865.1|864.6|871.8|871.4|864.6|864.2|56220
1656489600000|2022-06-29 08:00:00|865|864.5|866.5|866|867.4|867|864.5|864.1|73300
1656489900000|2022-06-29 08:05:00|866.6|866.1|864.3|864|867|866.5|864|863.8|122054
1656490200000|2022-06-29 08:10:00|864.4|864.1|862.8|862.5|866.4|866|862.8|862.4|96463
1656490500000|2022-06-29 08:15:00|862.9|862.6|863.5|863.2|864.8|864.3|861.5|861.2|89756
1656490800000|2022-06-29 08:20:00|863.4|863.1|864.9|864.7|865.2|864.8|862.7|862.5|89918
1656491100000|2022-06-29 08:25:00|865|864.8|864.2|863.9|866|865.6|863.1|862.7|41191
1656491400000|2022-06-29 08:30:00|864.3|864|866.3|866.1|867.4|866.9|864.2|863.8|43771
1656491700000|2022-06-29 08:35:00|866.5|866.2|867.5|867.1|868.7|868.3|866.1|866|136692
1656492000000|2022-06-29 08:40:00|867.4|867|865.7|865.3|867.4|867|864.5|864.2|47177
1656492300000|2022-06-29 08:45:00|865.8|865.4|866.4|865.9|867.7|867.4|864.8|864.4|21354
1656492600000|2022-06-29 08:50:00|866.3|865.8|866.7|866.4|867|866.6|865.3|864.9|9934
1656492900000|2022-06-29 08:55:00|866.8|866.5|869.5|869.1|870.7|870.3|866.4|866|119735
1656493200000|2022-06-29 09:00:00|869.4|869|871.8|871.4|872|871.6|869.3|868.8|56226
1656493500000|2022-06-29 09:05:00|871.7|871.3|870.7|870.2|872.1|871.8|869.8|869.4|48298
1656493800000|2022-06-29 09:10:00|870.6|870.1|873.2|872.9|873.4|873|870.5|870.1|63771
1656494100000|2022-06-29 09:15:00|873.1|872.8|872.5|872.2|873.8|873.5|872.4|872|26380
1656494400000|2022-06-29 09:20:00|872.4|872.1|870.5|870.2|872.5|872.3|870.5|870.2|25839
1656494700000|2022-06-29 09:25:00|870.6|870.1|870.8|870.6|871|870.8|869.5|869.3|45292
1656495000000|2022-06-29 09:30:00|870.7|870.5|871.5|871.3|871.6|871.3|869.7|869.4|21312
1656495300000|2022-06-29 09:35:00|871.4|871.2|870.5|870.3|872|871.7|870.5|870.2|20457
1656495600000|2022-06-29 09:40:00|870.4|870.2|871.1|870.8|871.9|871.7|869.6|869.3|35207
1656495900000|2022-06-29 09:45:00|871.2|870.9|872.8|872.5|873.4|873.1|869.3|869|71961
1656496200000|2022-06-29 09:50:00|872.7|872.4|872.4|872|873|872.8|870.2|870|129911
1656496500000|2022-06-29 09:55:00|872.3|871.9|872.2|872|873.4|873.1|870.9|870.7|54537
1656496800000|2022-06-29 10:00:00|872.4|872.1|876.7|876.5|876.8|876.7|872.4|872.1|91374
1656497100000|2022-06-29 10:05:00|876.6|876.4|879.3|879|879.6|879.2|876.4|876.1|47839
1656497400000|2022-06-29 10:10:00|879.2|879.1|877|876.6|879.6|879.2|876.5|876.3|25227
1656497700000|2022-06-29 10:15:00|877.1|876.7|876.4|876|877.6|877.4|875.4|875|29404
1656498000000|2022-06-29 10:20:00|876.5|876.1|876.6|876.2|879.8|879.5|876.1|875.8|17294
1656498300000|2022-06-29 10:25:00|876.5|876.1|874.6|874.3|876.7|876.4|874.6|874.2|9655
1656498600000|2022-06-29 10:30:00|874.5|874.2|872.1|871.8|875.7|875.5|872.1|871.7|37002
1656498900000|2022-06-29 10:35:00|872|871.7|871.7|871.4|873.2|872.8|871.5|871.4|22157
1656499200000|2022-06-29 10:40:00|871.8|871.5|871.5|871.1|873.9|873.6|871.1|870.7|25891
1656499500000|2022-06-29 10:45:00|871.4|871|870.9|870.5|872|871.6|870.4|870.1|10508
1656499800000|2022-06-29 10:50:00|870.8|870.4|870.5|870.2|871.4|871|869.9|869.6|52282
1656500100000|2022-06-29 10:55:00|870.4|870.1|871.1|870.7|871.5|871.2|870.3|870|13082
1656500400000|2022-06-29 11:00:00|871.4|870.8|870.5|870.2|871.4|871|870.2|869.8|55599
1656500700000|2022-06-29 11:05:00|870.6|870.1|870|869.7|871|870.7|869.6|869.4|63994
1656501000000|2022-06-29 11:10:00|869.9|869.6|865.6|865.2|870.3|870|865.3|865|158809
1656501300000|2022-06-29 11:15:00|865.7|865.3|865.4|865.2|866.1|865.8|863|862.8|124336
1656501600000|2022-06-29 11:20:00|865.5|865.3|865.6|865.3|865.9|865.7|865|864.6|25326
1656501900000|2022-06-29 11:25:00|865.5|865.2|863.9|863.6|866.2|866|863.7|863.4|150981
1656502200000|2022-06-29 11:30:00|864|863.7|863.7|863.4|865|864.7|862.9|862.5|45564
1656502500000|2022-06-29 11:35:00|863.6|863.3|863.9|863.5|864|863.6|862.2|862|46211
1656502800000|2022-06-29 11:40:00|863.8|863.4|863.7|863.3|864.2|864|863.1|862.8|34912
1656503100000|2022-06-29 11:45:00|863.8|863.4|863.4|863.1|865.3|865.1|863.2|862.8|91064
1656503400000|2022-06-29 11:50:00|863.5|863.2|865.4|865|865.4|865|862.7|862.5|52618
1656503700000|2022-06-29 11:55:00|865.5|865.1|867.1|866.8|868.4|868.3|864.5|864.3|97263
1656504000000|2022-06-29 12:00:00|867|866.7|870.1|869.7|870.6|870.2|866.2|866|57309
1656504300000|2022-06-29 12:05:00|870|869.6|870|869.8|871.8|871.5|869.8|869.5|54080
1656504600000|2022-06-29 12:10:00|869.9|869.7|871.5|871.2|871.5|871.2|869.5|869.2|44579
1656504900000|2022-06-29 12:15:00|871.4|871.1|870.6|870.3|872.7|872.3|869.9|869.6|40246
1656505200000|2022-06-29 12:20:00|870.7|870.4|867.8|867.4|871|870.6|867.8|867.4|8086
1656505500000|2022-06-29 12:25:00|867.7|867.5|868|867.6|868.3|867.9|866.8|866.4|24351
1656505800000|2022-06-29 12:30:00|868.1|867.7|867.6|867.3|868.7|868.5|865.9|865.5|62026
1656506100000|2022-06-29 12:35:00|867.5|867.2|867.6|867.3|867.9|867.6|866.4|866.1|30008
1656506400000|2022-06-29 12:40:00|867.7|867.4|868.8|868.4|869.1|868.8|867.2|867|114498
1656506700000|2022-06-29 12:45:00|868.7|868.5|868.1|867.8|869.8|869.6|867.8|867.6|264775
1656507000000|2022-06-29 12:50:00|868.2|867.9|866.6|866.4|868.8|868.5|866.4|866.1|188614
1656507300000|2022-06-29 12:55:00|866.5|866.3|868.4|868.3|868.5|868.3|865.8|865.6|292717
1656507600000|2022-06-29 13:00:00|868.3|868.2|869|868.6|870.1|869.8|867.8|867.6|115032
1656507900000|2022-06-29 13:05:00|869.1|868.7|870.1|869.9|870.4|870.1|868.7|868.4|46257
1656508200000|2022-06-29 13:10:00|870|869.8|870.1|869.8|871.5|871.2|869.7|869.5|47471
1656508500000|2022-06-29 13:15:00|870|869.7|869.8|869.4|870.1|869.8|868.2|868|53225
1656508800000|2022-06-29 13:20:00|869.7|869.5|869|868.7|870.3|870.1|868.5|868.2|22316
1656509100000|2022-06-29 13:25:00|868.9|868.6|868.7|868.3|869.1|868.7|868|867.6|15832
1656509400000|2022-06-29 13:30:00|868.6|868.4|861.4|861|868.7|868.4|861.2|861|75837
1656509700000|2022-06-29 13:35:00|861.3|860.9|859.5|859.1|862.2|861.8|859.1|858.7|127690
1656510000000|2022-06-29 13:40:00|859.4|859|860.3|859.9|860.9|860.6|858.2|858|76414
1656510300000|2022-06-29 13:45:00|860.2|859.8|861.9|861.5|862.4|862.1|858.7|858.4|85455
1656510600000|2022-06-29 13:50:00|861.8|861.6|866.8|866.5|867.8|867.6|861.5|861.2|85277
1656510900000|2022-06-29 13:55:00|866.9|866.6|862.2|861.8|867|866.7|861.9|861.4|96489
1656511200000|2022-06-29 14:00:00|862.1|861.7|863.3|863|864.8|864.6|860.3|860.1|132303
1656511500000|2022-06-29 14:05:00|863.2|862.9|861.1|860.7|863.2|862.9|860.4|860.1|80141
1656511800000|2022-06-29 14:10:00|861|860.8|860.5|860.2|862.7|862.3|860.3|860.1|52941
1656512100000|2022-06-29 14:15:00|860.4|860.1|856.9|856.6|861.1|860.7|856.5|856.2|200059
1656512400000|2022-06-29 14:20:00|857|856.7|858.1|857.8|858.2|857.9|856.1|855.8|127380
1656512700000|2022-06-29 14:25:00|858|857.9|858.7|858.4|861.4|861.2|857.7|857.4|80468
1656513000000|2022-06-29 14:30:00|858.6|858.3|860.5|860.1|861.2|860.8|857.5|857.2|115586
1656513300000|2022-06-29 14:35:00|860.4|860.2|858.8|858.5|861.1|860.8|856.4|856.1|92377
1656513600000|2022-06-29 14:40:00|858.7|858.4|860.4|860.1|860.9|860.5|858|857.7|32749
1656513900000|2022-06-29 14:45:00|860.5|860.2|858.5|858.2|860.6|860.4|857.5|857.2|113769
1656514200000|2022-06-29 14:50:00|858.6|858.3|858.1|857.8|859.5|859.2|857.3|857.1|55253
1656514500000|2022-06-29 14:55:00|858|857.9|857.8|857.5|858.5|858.2|856.9|856.7|117300
1656514800000|2022-06-29 15:00:00|857.9|857.6|857.6|857.5|858.4|858.1|857.3|857.1|25329
1656515100000|2022-06-29 15:05:00|857.5|857.4|858.2|857.9|859.5|859.2|856.3|856.1|105344
1656515400000|2022-06-29 15:10:00|858.1|858|857.7|857.4|859.4|859.1|856.8|856.5|52918
1656515700000|2022-06-29 15:15:00|857.6|857.3|858.5|858.2|859.4|859.3|857.2|857.1|75228
1656516000000|2022-06-29 15:20:00|858.6|858.3|858|857.8|858.9|858.6|857|856.8|115464
1656516300000|2022-06-29 15:25:00|857.9|857.7|858.8|858.5|859.5|859.2|857.8|857.5|137227
1656572400000|2022-06-30 07:00:00|841.2|840|830.4|830.1|841.2|840|830.3|830|425913
1656572700000|2022-06-30 07:05:00|830.3|830|835.5|834.7|839.1|838.4|827.3|826.5|479084
1656573000000|2022-06-30 07:10:00|835.4|834.6|828.8|828.3|836.2|835.6|828.5|828|257456
1656573300000|2022-06-30 07:15:00|828.6|828.1|824.7|824.1|828.6|828.1|822.5|822|377630
1656573600000|2022-06-30 07:20:00|824.6|824|821.4|821|825.3|824.7|820.2|820|340957
1656573900000|2022-06-30 07:25:00|821.3|820.9|821.1|820.8|824.9|824.3|819.6|819.3|485184
1656574200000|2022-06-30 07:30:00|821.3|821.2|827.7|827.2|828|827.6|820.9|820.3|206286
1656574500000|2022-06-30 07:35:00|827.8|827.3|823.2|822.9|830.8|830.3|823.1|822.7|194958
1656574800000|2022-06-30 07:40:00|823.3|823|830.8|830.4|832|831.9|822.6|822.1|167344
1656575100000|2022-06-30 07:45:00|831|830.5|834.4|834|835.4|834.9|829.4|829|131719
1656575400000|2022-06-30 07:50:00|834.5|834.1|832.8|832.4|835.2|834.7|832|831.9|104318
1656575700000|2022-06-30 07:55:00|832.9|832.5|827.5|827.1|833|832.5|826.1|825.6|406163
1656576000000|2022-06-30 08:00:00|827.6|827|831.4|831|831.5|831|826.7|826.1|91049
1656576300000|2022-06-30 08:05:00|831.3|831.1|829.5|829.1|834.5|834.1|828.6|828.2|77429
1656576600000|2022-06-30 08:10:00|829.4|829|829|828.7|831.3|830.8|828.4|827.9|35633
1656576900000|2022-06-30 08:15:00|828.9|828.6|826.6|826.4|829|828.6|825.6|825.4|98582
1656577200000|2022-06-30 08:20:00|826.7|826.3|827.2|826.9|828.3|827.9|824.5|824.2|130999
1656577500000|2022-06-30 08:25:00|827.3|826.8|823.3|823|828.4|828|823.2|823|88713
1656577800000|2022-06-30 08:30:00|823.2|822.9|821.2|820.8|824.4|824.1|820.3|820|133629
1656578100000|2022-06-30 08:35:00|821.3|820.9|818|817.8|821.6|821.2|818|817.7|115633
1656578400000|2022-06-30 08:40:00|820.3|819.8|826.4|826|827.5|826.9|818.7|818.3|197698
1656578700000|2022-06-30 08:45:00|826.5|825.9|826.1|825.8|827.3|826.6|824.3|824|35479
1656579000000|2022-06-30 08:50:00|826|825.6|827.9|827.5|828|827.7|824.8|824.5|271292
1656579300000|2022-06-30 08:55:00|828|827.6|827.4|827.3|830|829.7|826.6|826.5|78893
1656579600000|2022-06-30 09:00:00|827.5|827.4|827.6|827.2|829|828.6|826.3|826|136429
1656579900000|2022-06-30 09:05:00|827.5|827.1|825.2|825|829.1|828.7|825.2|825|98118
1656580200000|2022-06-30 09:10:00|825.1|824.9|822.7|822.5|825.3|824.9|822.6|822.4|85806
1656580500000|2022-06-30 09:15:00|822.6|822.4|822.2|821.9|823.6|823.4|821.8|821.4|132056
1656580800000|2022-06-30 09:20:00|822.1|822|820.5|820.3|822.1|822|819.5|819.3|77853
1656581100000|2022-06-30 09:25:00|820.4|820.2|818.4|818.2|820.7|820.3|818.4|818.2|116034
1656581400000|2022-06-30 09:30:00|818.3|818.1|822.5|822.1|822.7|822.4|817.8|817.6|70117
1656581700000|2022-06-30 09:35:00|822.6|822.2|820.9|820.7|822.7|822.4|820.4|820.1|51362
1656582000000|2022-06-30 09:40:00|820.8|820.6|821.4|821.1|822.2|821.9|820.5|820.2|68929
1656582300000|2022-06-30 09:45:00|821.3|821|819.8|819.5|822|821.8|819.8|819.5|28246
1656582600000|2022-06-30 09:50:00|819.7|819.4|821.2|820.9|821.4|821|818.6|818.4|26068
1656582900000|2022-06-30 09:55:00|821.1|821|823.6|823.2|823.9|823.5|819.7|819.4|313175
1656583200000|2022-06-30 10:00:00|823.5|823.1|826.6|826.3|827.1|826.8|822.4|821.9|233223
1656583500000|2022-06-30 10:05:00|826.5|826.4|825.5|825.1|826.6|826.4|823.6|823.3|46342
1656583800000|2022-06-30 10:10:00|825.4|825|825.4|825|826.6|826.3|825.2|825|6515
1656584100000|2022-06-30 10:15:00|825.3|825.1|825.7|825.4|826.7|826.3|825.2|825|38510
1656584400000|2022-06-30 10:20:00|825.6|825.3|825.6|825.3|826.7|826.3|825.2|825|37882
1656584700000|2022-06-30 10:25:00|825.5|825.2|822.9|822.5|826.1|825.8|822.9|822.5|44617
1656585000000|2022-06-30 10:30:00|822.8|822.6|824|823.8|824.2|823.8|822.5|822.2|19408
1656585300000|2022-06-30 10:35:00|823.9|823.7|821.7|821.4|824.1|824|821.4|821.1|43974
1656585600000|2022-06-30 10:40:00|821.8|821.3|822.7|822.3|822.8|822.6|820.6|820.3|54840
1656585900000|2022-06-30 10:45:00|822.6|822.2|820.2|819.9|822.8|822.6|819.8|819.5|35625
1656586200000|2022-06-30 10:50:00|820.1|819.8|821.4|821.2|821.6|821.5|819.4|819.1|51743
1656586500000|2022-06-30 10:55:00|821.5|821.1|825|824.8|825|824.8|821.5|821.1|41887
1656586800000|2022-06-30 11:00:00|825.1|824.9|822.1|821.8|825.9|825.5|822|821.6|55303
1656587100000|2022-06-30 11:05:00|822.2|821.9|823.1|822.8|824.5|824.2|822|821.8|59084
1656587400000|2022-06-30 11:10:00|823.2|822.9|821.9|821.7|823.7|823.4|820.5|820.3|47492
1656587700000|2022-06-30 11:15:00|822|821.8|820.5|820.1|822.3|822|819.5|819.3|58726
1656588000000|2022-06-30 11:20:00|820.6|820.2|819.7|819.5|821.2|821|819.4|819.1|24639
1656588300000|2022-06-30 11:25:00|819.6|819.3|821.8|821.6|822|821.7|819.3|819|57857
1656588600000|2022-06-30 11:30:00|821.7|821.5|819.5|819.1|821.9|821.6|819|818.7|79592
1656588900000|2022-06-30 11:35:00|819.4|819.2|818.7|818.4|820.5|820.1|817.6|817.5|131022
1656589200000|2022-06-30 11:40:00|818.6|818.3|818.9|818.6|819.7|819.5|818.2|818|85116
1656589500000|2022-06-30 11:45:00|819|818.7|819.6|819.3|819.7|819.6|818.1|818|47019
1656589800000|2022-06-30 11:50:00|819.5|819.4|819.1|818.9|820.1|819.9|818.9|818.7|51846
1656590100000|2022-06-30 11:55:00|819.2|819|820.5|820.2|821.3|821.1|818.8|818.7|39802
1656590400000|2022-06-30 12:00:00|820.4|820.1|823.8|823.6|824|823.6|819.7|819.5|136666
1656590700000|2022-06-30 12:05:00|823.7|823.5|823.8|823.5|824|823.8|822.3|821.9|63132
1656591000000|2022-06-30 12:10:00|823.7|823.4|824.9|824.6|825|824.7|823|822.6|47247
1656591300000|2022-06-30 12:15:00|824.8|824.5|823.6|823.3|824.9|824.6|823.5|823.1|41174
1656591600000|2022-06-30 12:20:00|823.5|823.2|828.6|828.3|828.8|828.6|823.2|822.9|138190
1656591900000|2022-06-30 12:25:00|828.5|828.4|827.2|826.7|829.4|829|827.1|826.7|83331
1656592200000|2022-06-30 12:30:00|827.1|826.8|829.1|828.8|831|830.7|826.7|826.2|166394
1656592500000|2022-06-30 12:35:00|829.2|828.9|830.3|830.1|833.2|833|829.2|828.9|101601
1656592800000|2022-06-30 12:40:00|830.2|830|830.1|829.8|832|831.7|828.9|828.5|154909
1656593100000|2022-06-30 12:45:00|830|829.9|827.5|827.1|830.6|830.2|827.1|826.8|122596
1656593400000|2022-06-30 12:50:00|827.6|827.2|829.4|829|830.8|830.4|826.7|826.3|173013
1656593700000|2022-06-30 12:55:00|829.3|828.9|825.2|824.8|829.4|829.1|825|824.6|154834
1656594000000|2022-06-30 13:00:00|825.1|824.9|825|824.7|826|825.6|824.3|824|96084
1656594300000|2022-06-30 13:05:00|824.9|824.5|826|825.7|826.3|825.9|823.9|823.7|20915
1656594600000|2022-06-30 13:10:00|825.9|825.6|824.1|823.9|825.9|825.6|823.4|823.2|23869
1656594900000|2022-06-30 13:15:00|824.2|824|825.8|825.5|826.6|826.3|823.9|823.7|20028
1656595200000|2022-06-30 13:20:00|825.7|825.6|823.9|823.5|826.3|826|823.2|822.9|46440
1656595500000|2022-06-30 13:25:00|823.8|823.6|824.1|823.9|824.9|824.6|822.8|822.6|62452
1656595800000|2022-06-30 13:30:00|824.2|824|821.6|821.4|826|825.6|820.5|820.1|111455
1656596100000|2022-06-30 13:35:00|821.5|821.2|820.8|820.3|822.4|822.1|820.1|819.7|174731
1656596400000|2022-06-30 13:40:00|820.7|820.4|820.3|820|822|821.8|819.2|819|93160
1656596700000|2022-06-30 13:45:00|820.4|820.1|819.6|819.3|821.7|821.4|819.1|818.9|139758
1656597000000|2022-06-30 13:50:00|819.5|819.2|813.3|812.9|820.4|820.1|813.1|812.7|451095
1656597300000|2022-06-30 13:55:00|813.2|813|817.2|816.9|817.8|817.3|812|811.7|127276
1656597600000|2022-06-30 14:00:00|817.3|817|819.8|819.5|820.6|820.4|816|815.9|130661
1656597900000|2022-06-30 14:05:00|819.7|819.4|821|820.6|821|820.7|818.8|818.4|63537
1656598200000|2022-06-30 14:10:00|821.1|820.7|823.2|823|823.2|823|819.8|819.6|49228
1656598500000|2022-06-30 14:15:00|823.1|822.9|823.9|823.6|825|824.7|822.3|821.9|259070
1656598800000|2022-06-30 14:20:00|824|823.7|822.7|822.4|824.1|823.8|822.2|821.8|72899
1656599100000|2022-06-30 14:25:00|822.6|822.5|821|820.7|823.7|823.4|820.2|819.8|88414
1656599400000|2022-06-30 14:30:00|820.9|820.6|824|823.9|824.6|824.2|820.5|820.2|59137
1656599700000|2022-06-30 14:35:00|823.9|823.8|821.9|821.6|824.7|824.4|821.9|821.6|129298
1656600000000|2022-06-30 14:40:00|821.8|821.5|821.3|821|822.4|822.3|821.1|820.8|118711
1656600300000|2022-06-30 14:45:00|821.4|821.1|821.7|821.5|822.3|822|820.9|820.8|47981
1656600600000|2022-06-30 14:50:00|821.8|821.6|825.8|825.6|827.1|826.9|821.8|821.4|180873
1656600900000|2022-06-30 14:55:00|825.7|825.5|826.3|826.1|827.5|827.2|825.2|824.8|74976
1656601200000|2022-06-30 15:00:00|826.2|826|825.4|825.1|826.3|826|823.6|823.4|65077
1656601500000|2022-06-30 15:05:00|825.5|825.2|828.8|828.5|828.8|828.5|825.4|825.1|64532
1656601800000|2022-06-30 15:10:00|830.3|829.9|832.1|831.9|832.3|832|829.6|829.3|69250
1656602100000|2022-06-30 15:15:00|832|831.8|831.3|831.1|833.4|833.1|831.3|831.1|208539
1656602400000|2022-06-30 15:20:00|831.2|831|831.8|831.6|833.1|832.8|831.1|830.9|131201
1656602700000|2022-06-30 15:25:00|831.7|831.5|832.5|832.1|834.3|834|831.5|831.4|187260
1656658800000|2022-07-01 07:00:00|819|818.1|817.1|816.6|819.6|818.9|813.2|812.6|712841
1656659100000|2022-07-01 07:05:00|817|816.7|818|817.4|818.6|818.5|815.1|814.4|233858
1656659400000|2022-07-01 07:10:00|817.9|817.3|813.5|812.9|818|817.8|812.3|812|250930
1656659700000|2022-07-01 07:15:00|813.8|813|813.3|812.7|815.1|814.5|809.8|809.4|314115
1656660000000|2022-07-01 07:20:00|813.4|812.8|819.1|818.5|819.6|819|813.4|812.8|294926
1656660300000|2022-07-01 07:25:00|819|818.6|819.5|819|821.3|820.8|817.7|817.2|101237
1656660600000|2022-07-01 07:30:00|819.4|818.9|825.8|825.5|826.3|826|819.2|818.7|245808
1656660900000|2022-07-01 07:35:00|825.9|825.4|826.7|826.4|827|826.6|822.3|821.9|288259
1656661200000|2022-07-01 07:40:00|826.8|826.5|826|825.7|826.9|826.6|824.5|824.3|59881
1656661500000|2022-07-01 07:45:00|826.1|825.8|823.4|823|826.5|826.1|823.3|823|113044
1656661800000|2022-07-01 07:50:00|823.5|823.1|826.4|826.2|827.3|826.9|823.5|823.1|77669
1656662100000|2022-07-01 07:55:00|826.6|826.1|821.8|821.5|826.9|826.6|821.6|821.3|161106
1656662400000|2022-07-01 08:00:00|821.9|821.6|819.7|819.4|823.2|822.7|818.9|818.4|91852
1656662700000|2022-07-01 08:05:00|819.6|819.3|820.8|820.5|822.2|821.9|817.5|817.2|143142
1656663000000|2022-07-01 08:10:00|820.9|820.6|823.9|823.6|824.3|824|820.4|820.2|45369
1656663300000|2022-07-01 08:15:00|823.8|823.5|821.4|821.1|824.3|824|820.5|820.1|183727
1656663600000|2022-07-01 08:20:00|821.3|821.2|823|822.8|824.1|823.9|820.4|820.1|107517
1656663900000|2022-07-01 08:25:00|822.9|822.7|823.9|823.7|824.2|823.8|821.3|821.1|56790
1656664200000|2022-07-01 08:30:00|823.8|823.8|822.5|822.3|824.5|824.2|821.9|821.6|113851
1656664500000|2022-07-01 08:35:00|822.4|822.2|822.3|822.1|824|823.8|820.8|820.5|104122
1656664800000|2022-07-01 08:40:00|822.5|822.2|825.6|825.4|826.5|826.1|822.2|822|42722
1656665100000|2022-07-01 08:45:00|825.5|825.3|825.2|824.8|826.4|826|824.5|824.1|43972
1656665400000|2022-07-01 08:50:00|825.1|824.7|821.7|821.3|825.2|825|821.5|821.2|33904
1656665700000|2022-07-01 08:55:00|821.6|821.4|821.4|821.1|822.9|822.6|820.8|820.6|26260
1656666000000|2022-07-01 09:00:00|821.5|821.2|821.9|821.7|822.3|821.9|819|818.8|52241
1656666300000|2022-07-01 09:05:00|821.8|821.6|823.7|823.5|824|823.6|821.6|821.2|68867
1656666600000|2022-07-01 09:10:00|823.8|823.6|821|820.8|824|823.7|820.6|820.5|126561
1656666900000|2022-07-01 09:15:00|821.1|820.9|818.9|818.7|821.9|821.5|818.3|817.8|207272
1656667200000|2022-07-01 09:20:00|818.8|818.6|817.9|817.6|819.5|819.1|817.2|817|151755
1656667500000|2022-07-01 09:25:00|817.8|817.5|816.2|816|817.8|817.5|816.1|816|57238
1656667800000|2022-07-01 09:30:00|816.1|815.9|818.3|818|819.2|818.9|815.2|815|82703
1656668100000|2022-07-01 09:35:00|818.4|818.1|819.2|818.9|820.7|820.3|818.4|818.1|62616
1656668400000|2022-07-01 09:40:00|819.3|819|818.1|817.9|819.3|819.1|817.2|817|89221
1656668700000|2022-07-01 09:45:00|818|817.8|819.9|819.7|820.3|820|817|816.7|59975
1656669000000|2022-07-01 09:50:00|819.8|819.6|820.5|820.2|820.8|820.5|819.8|819.5|15586
1656669300000|2022-07-01 09:55:00|820.4|820.3|819.6|819.3|821.1|820.8|819.5|819.2|96641
1656669600000|2022-07-01 10:00:00|819.7|819.4|817.6|817.3|820|819.7|817.5|817.2|42078
1656669900000|2022-07-01 10:05:00|817.5|817.2|815.5|815.3|817.8|817.7|814.9|814.6|115417
1656670200000|2022-07-01 10:10:00|815.6|815.4|815.3|815|815.8|815.5|814.9|814.5|50820
1656670500000|2022-07-01 10:15:00|815.4|815.1|815.6|815.3|815.7|815.6|814.7|814.5|48632
1656670800000|2022-07-01 10:20:00|815.7|815.4|814.6|814.3|815.8|815.6|814.4|814.2|43231
1656671100000|2022-07-01 10:25:00|814.5|814.4|813.9|813.7|815|814.7|813.7|813.5|59539
1656671400000|2022-07-01 10:30:00|814|813.9|814.5|814.2|815.4|815.1|812.6|812.4|93359
1656671700000|2022-07-01 10:35:00|814.6|814.1|811.4|811.1|814.8|814.6|811.4|811.1|98899
1656672000000|2022-07-01 10:40:00|811.5|811.2|812.4|812.1|812.6|812.3|811.2|811|27816
1656672300000|2022-07-01 10:45:00|812.3|812|811.2|811|812.9|812.6|810.8|810.4|65391
1656672600000|2022-07-01 10:50:00|811.1|810.9|809.7|809.5|811.2|811|809.7|809.4|79632
1656672900000|2022-07-01 10:55:00|809.6|809.4|807.3|807|809.8|809.6|806.6|806.4|88916
1656673200000|2022-07-01 11:00:00|807.4|807.1|808.9|808.7|810|809.7|807|806.6|160107
1656673500000|2022-07-01 11:05:00|809|808.6|807.9|807.7|809.2|808.9|807.1|807|73414
1656673800000|2022-07-01 11:10:00|808|807.6|807.2|807|808|807.8|806.4|806|25733
1656674100000|2022-07-01 11:15:00|807.1|807.1|808|807.7|808|807.8|806.4|806|36729
1656674400000|2022-07-01 11:20:00|808.1|807.8|805.7|805.3|808.5|808.1|805.4|805.2|114136
1656674700000|2022-07-01 11:25:00|805.6|805.2|803.1|802.9|805.7|805.6|803|802.8|244109
1656675000000|2022-07-01 11:30:00|803.2|803|802.9|802.6|804.6|804.4|802.6|802.3|154881
1656675300000|2022-07-01 11:35:00|803|802.7|802|801.9|803|802.8|802|801.7|43379
1656675600000|2022-07-01 11:40:00|801.9|801.8|800.5|800.3|803.1|802.8|800.4|800|259775
1656675900000|2022-07-01 11:45:00|800|800.2|798.5|798.2|800.6|800.4|797.6|797.2|470685
1656676200000|2022-07-01 11:50:00|798.6|798.3|799.7|799.4|800|799.8|798|797.7|203953
1656676500000|2022-07-01 11:55:00|799.6|799.5|799.8|799.6|800.3|800.2|799.5|799.4|58520
1656676800000|2022-07-01 12:00:00|799.7|799.5|800.8|800.6|801|800.9|799|798.8|96392
1656677100000|2022-07-01 12:05:00|800.9|800.7|804|803.9|804|803.9|800.1|799.7|288244
1656677400000|2022-07-01 12:10:00|804.1|804|802.9|802.7|805.4|805|802.6|802.4|167517
1656677700000|2022-07-01 12:15:00|802.8|802.6|801.5|801.4|803.3|803.2|801.5|801.4|191612
1656678000000|2022-07-01 12:20:00|801.7|801.5|800|799.7|802.8|802.4|799.8|799.5|412092
1656678300000|2022-07-01 12:25:00|800.1|799.8|799.4|799|801.2|801|799.1|798.8|154091
1656678600000|2022-07-01 12:30:00|799.5|799.1|800.4|800.1|800.9|800.6|798.6|798.4|132946
1656678900000|2022-07-01 12:35:00|800.3|800|800.6|800.3|801|800.8|799.2|799|73887
1656679200000|2022-07-01 12:40:00|800.7|800.4|802.2|801.9|803.1|802.9|800.2|800|124493
1656679500000|2022-07-01 12:45:00|802.1|802|800.7|800.5|802.1|802|799.9|799.8|119761
1656679800000|2022-07-01 12:50:00|800.6|800.4|800.4|800.2|801.3|801|799.7|799.5|53351
1656680100000|2022-07-01 12:55:00|800.3|800.1|802.4|802.2|802.4|802.3|799.8|799.5|45069
1656680400000|2022-07-01 13:00:00|802.5|802.3|802.9|802.6|806.5|806.3|802.3|802|217346
1656680700000|2022-07-01 13:05:00|802.8|802.7|800.4|800.2|802.9|802.7|800.4|800.1|29835
1656681000000|2022-07-01 13:10:00|800.6|800.1|801.8|801.4|802.3|802.2|800.5|800.1|50656
1656681300000|2022-07-01 13:15:00|801.9|801.5|800.5|800.2|802.2|801.8|800.3|800.1|57875
1656681600000|2022-07-01 13:20:00|800.4|800.1|799.4|799.2|800.9|800.5|799.2|799|117348
1656681900000|2022-07-01 13:25:00|799.3|799.1|799.3|799|800.6|800.3|799.3|799|57751
1656682200000|2022-07-01 13:30:00|799.4|799.1|802.7|802.3|804.4|804|798.9|798.6|320698
1656682500000|2022-07-01 13:35:00|802.6|802.2|802.5|802.1|804|803.7|800.5|800.2|109326
1656682800000|2022-07-01 13:40:00|802.4|802|805.4|805|807.4|807.1|802.3|801.9|225278
1656683100000|2022-07-01 13:45:00|805.3|805.1|810.8|810.6|812|811.8|805|804.7|204208
1656683400000|2022-07-01 13:50:00|811|810.5|812.4|812.1|813|812.8|810.6|810.5|117959
1656683700000|2022-07-01 13:55:00|812.3|812.2|811.7|811.4|814.9|814.5|811.7|811.4|130054
1656684000000|2022-07-01 14:00:00|811.8|811.5|807.5|807.3|813.4|813|806.1|806|467584
1656684300000|2022-07-01 14:05:00|807.4|807.2|807.5|807.2|808.6|808.4|805.7|805.3|96618
1656684600000|2022-07-01 14:10:00|807.4|807.3|803.2|802.8|807.9|807.6|802.9|802.7|115465
1656684900000|2022-07-01 14:15:00|803.1|802.7|802.4|802.1|805.1|805|801.5|801.3|154930
1656685200000|2022-07-01 14:20:00|802.5|802|800.5|800.2|803.4|803.1|800.3|800.1|89943
1656685500000|2022-07-01 14:25:00|800.6|800.3|797.6|797.4|800.6|800.4|797.4|797.1|182133
1656685800000|2022-07-01 14:30:00|797.5|797.3|796.3|795.9|797.6|797.3|795.4|795.1|148904
1656686100000|2022-07-01 14:35:00|796.2|796|793.4|793.2|796.7|796.5|793.1|792.8|169845
1656686400000|2022-07-01 14:40:00|793.5|793.3|797.6|797.3|797.7|797.5|793.1|792.9|234208
1656686700000|2022-07-01 14:45:00|797.5|797.4|797.6|797.3|798.6|798.4|796.3|796|153643
1656687000000|2022-07-01 14:50:00|797.7|797.2|796.8|796.4|797.8|797.5|795.3|795|131996
1656687300000|2022-07-01 14:55:00|796.7|796.5|798.8|798.6|799.3|799.1|796.6|796.3|129239
1656687600000|2022-07-01 15:00:00|798.9|798.7|796.9|796.6|799.4|799.1|795.6|795.4|133932
1656687900000|2022-07-01 15:05:00|796.8|796.5|802.3|802|802.7|802.3|796.5|796.3|133287
1656688200000|2022-07-01 15:10:00|802.2|802|802|801.7|802.7|802.3|800.9|800.5|29178
1656688500000|2022-07-01 15:15:00|801.8|801.5|803.6|803.3|805.3|804.9|801.8|801.5|73269
1656688800000|2022-07-01 15:20:00|803.5|803.2|805.3|805|805.3|805|803.4|803.2|48923
1656689100000|2022-07-01 15:25:00|805.4|805.1|805.4|805|805.9|805.7|804|803.7|72604
1656918000000|2022-07-04 07:00:00|811|809.4|803.1|802.2|811|810|801.7|801|185515
1656918300000|2022-07-04 07:05:00|803.3|802.1|805.2|804.5|809.5|808.7|802.9|802|74224
1656918600000|2022-07-04 07:10:00|805.3|804.6|805.6|804.9|808.1|807.3|802.8|802.4|158072
1656918900000|2022-07-04 07:15:00|805.5|805|805.5|804.9|807.2|806.8|802.7|802|61904
1656919200000|2022-07-04 07:20:00|805.6|805|809.6|809.1|809.8|809.4|804.8|804.3|13159
1656919500000|2022-07-04 07:25:00|809.7|809.2|811.4|810.8|812|811.8|806.5|806|154845
1656919800000|2022-07-04 07:30:00|811.5|811|806.3|805.9|811.7|811.2|805.9|805.8|99953
1656920100000|2022-07-04 07:35:00|806.2|805.8|806.3|805.9|808.2|807.8|804.7|804.2|78564
1656920400000|2022-07-04 07:40:00|806.2|805.8|806|805.5|807.5|807.2|804.9|804.6|15136
1656920700000|2022-07-04 07:45:00|805.9|805.4|806.2|805.7|807.5|807.1|805|804.7|55452
1656921000000|2022-07-04 07:50:00|806.1|805.6|804.4|804.2|806.8|806.5|803|802.6|50321
1656921300000|2022-07-04 07:55:00|804.5|804.3|804.3|803.9|804.7|804.3|802.8|802.4|21205
1656921600000|2022-07-04 08:00:00|804.2|803.8|804.8|804.4|806|805.6|802.5|802.1|31256
1656921900000|2022-07-04 08:05:00|804.9|804.5|805.7|805.3|805.9|805.5|802.8|802.6|43101
1656922200000|2022-07-04 08:10:00|805.6|805.2|805.3|804.9|806.5|806.1|804.1|803.7|22322
1656922500000|2022-07-04 08:15:00|805.2|804.8|803.9|803.5|805.3|804.9|803.5|803.2|14694
1656922800000|2022-07-04 08:20:00|804|803.6|802.6|802.4|804.4|804.1|802.4|802.1|55848
1656923100000|2022-07-04 08:25:00|802.5|802.1|802.9|802.5|804.4|804.1|802|801.8|108640
1656923400000|2022-07-04 08:30:00|802.8|802.4|802.1|801.8|804.2|803.9|802.1|801.8|25073
1656923700000|2022-07-04 08:35:00|802.2|801.6|802.2|801.9|803|802.7|801.4|801.2|30919
1656924000000|2022-07-04 08:40:00|802.3|802|800|799.6|802.5|802.2|799.9|799.5|217204
1656924300000|2022-07-04 08:45:00|799.9|799.7|800.9|800.6|801.6|801.4|798.6|798.3|60439
1656924600000|2022-07-04 08:50:00|800.8|800.5|802.5|802.1|802.7|802.4|800.8|800.4|34105
1656924900000|2022-07-04 08:55:00|802.4|802.2|801.4|801|802.5|802.3|801|800.6|20739
1656925200000|2022-07-04 09:00:00|801.3|801.1|803.5|803.2|803.7|803.3|801.2|800.8|88462
1656925500000|2022-07-04 09:05:00|803.4|803.1|804.9|804.5|804.9|804.6|802.7|802.3|25790
1656925800000|2022-07-04 09:10:00|804.8|804.4|804.1|803.7|805.7|805.4|802.5|802.2|95971
1656926100000|2022-07-04 09:15:00|804|803.8|806.1|805.7|806.5|806.1|803.9|803.8|12294
1656926400000|2022-07-04 09:20:00|806.2|805.8|808.6|808.3|809|808.7|805.5|805.1|49103
1656926700000|2022-07-04 09:25:00|808.7|808.2|811|810.6|811.3|811.1|808.4|808.1|112220
1656927000000|2022-07-04 09:30:00|811.1|810.7|812.4|811.9|813.7|813.5|809.8|809.5|144521
1656927300000|2022-07-04 09:35:00|812.5|812|815.9|815.5|816.3|815.9|812.2|811.8|77677
1656927600000|2022-07-04 09:40:00|815.8|815.4|814.2|813.8|816|815.8|814|813.7|16286
1656927900000|2022-07-04 09:45:00|814.1|813.9|815.5|815.2|815.7|815.4|813.5|813.2|46220
1656928200000|2022-07-04 09:50:00|815.4|815.3|814.5|814.3|816.8|816.6|814.5|814.1|106418
1656928500000|2022-07-04 09:55:00|814.6|814.2|814|813.6|815|814.6|813.2|812.9|26028
1656928800000|2022-07-04 10:00:00|813.9|813.5|812|811.6|814.8|814.4|810.4|810|198863
1656929100000|2022-07-04 10:05:00|811.9|811.5|811.4|811|813.1|812.9|810.9|810.6|87530
1656929400000|2022-07-04 10:10:00|811.3|810.9|813.9|813.6|815|814.6|811|810.6|56683
1656929700000|2022-07-04 10:15:00|813.8|813.5|814.5|814.2|814.9|814.6|812.8|812.4|44295
1656930000000|2022-07-04 10:20:00|814.4|814.3|814.1|813.9|814.7|814.3|812.3|812|38421
1656930300000|2022-07-04 10:25:00|814.2|814|815.1|814.9|815.3|815.1|814.1|813.9|31796
1656930600000|2022-07-04 10:30:00|815|814.8|815.1|814.8|815.8|815.5|814.9|814.8|23297
1656930900000|2022-07-04 10:35:00|815|814.7|815.3|815.1|815.7|815.4|814.2|813.8|36172
1656931200000|2022-07-04 10:40:00|815.2|815|815|814.8|815.4|815.2|814.1|813.8|9256
1656931500000|2022-07-04 10:45:00|814.9|814.9|814|813.8|815|814.9|812.6|812.3|4340
1656931800000|2022-07-04 10:50:00|813.9|813.7|813.7|813.5|815|814.7|813.4|813.2|15898
1656932100000|2022-07-04 10:55:00|813.8|813.4|814.4|814|814.8|814.5|813.2|812.9|3899
1656932400000|2022-07-04 11:00:00|814.3|813.9|814.5|814.2|815.4|815.1|814.3|813.9|9159
1656932700000|2022-07-04 11:05:00|814.4|814.1|815.2|815|815.4|815.2|813.8|813.5|5256
1656933000000|2022-07-04 11:10:00|815.1|814.9|814.3|814.1|815.4|815.1|813.8|813.5|5605
1656933300000|2022-07-04 11:15:00|814.2|814|813.4|813.2|814.2|814|812.2|812|3598
1656933600000|2022-07-04 11:20:00|813.5|813.3|813.2|812.9|813.8|813.5|812.9|812.6|2038
1656933900000|2022-07-04 11:25:00|813.1|812.8|814|813.8|814|813.8|812.5|812.4|1587
1656934200000|2022-07-04 11:30:00|813.9|813.7|815.1|814.9|815.3|815|813.4|813.2|45238
1656934500000|2022-07-04 11:35:00|815.2|814.8|815.9|815.6|816|815.7|815|814.7|1032
1656934800000|2022-07-04 11:40:00|816|815.7|816.5|816.2|816.8|816.5|815.4|815.1|10974
1656935100000|2022-07-04 11:45:00|816.4|816.1|814.7|814.5|816.5|816.2|814.7|814.5|14915
1656935400000|2022-07-04 11:50:00|814.8|814.6|814.3|814.1|814.8|814.6|813.4|813.1|12930
1656935700000|2022-07-04 11:55:00|814.4|814|814.1|813.8|816.5|816.3|813.8|813.5|67269
1656936000000|2022-07-04 12:00:00|814|813.7|813.4|813.2|814.2|813.8|812.9|812.5|7783
1656936300000|2022-07-04 12:05:00|813.6|813.3|815.2|814.9|815.5|815.2|813.5|813.2|13042
1656936600000|2022-07-04 12:10:00|815.1|814.8|813.3|813.1|815.7|815.4|813.1|812.8|24638
1656936900000|2022-07-04 12:15:00|813.2|813|813.1|812.8|814.5|814.4|812.7|812.3|100644
1656937200000|2022-07-04 12:20:00|813|812.9|813.1|812.8|813.2|812.9|811.9|811.6|8061
1656937500000|2022-07-04 12:25:00|813|812.7|812.9|812.7|813.7|813.4|812.3|812|7618
1656937800000|2022-07-04 12:30:00|812.8|812.6|813.8|813.7|813.8|813.7|811.8|811.5|4980
1656938100000|2022-07-04 12:35:00|813.9|813.8|813.2|812.9|815.1|814.7|812.7|812.4|10323
1656938400000|2022-07-04 12:40:00|813.1|812.8|813.9|813.6|814.3|814.2|812.9|812.6|15609
1656938700000|2022-07-04 12:45:00|814|813.7|812.8|812.5|814.4|814.1|812.5|812.2|28425
1656939000000|2022-07-04 12:50:00|812.7|812.4|813.4|813.1|814.4|814.1|812.5|812.3|6244
1656939300000|2022-07-04 12:55:00|813.3|813|813.2|813|813.8|813.5|812.9|812.6|22674
1656939600000|2022-07-04 13:00:00|813.3|813.1|814.6|814.4|814.8|814.6|812.9|812.6|12540
1656939900000|2022-07-04 13:05:00|814.7|814.5|814.8|814.5|815.1|814.9|813.8|813.5|12417
1656940200000|2022-07-04 13:10:00|814.9|814.6|814.4|814|815.4|815.3|814.4|814|109795
1656940500000|2022-07-04 13:15:00|814.3|814.1|814.1|813.9|814.6|814.3|813.9|813.6|11918
1656940800000|2022-07-04 13:20:00|814|813.8|813.7|813.5|814.1|814|813.6|813.3|11080
1656941100000|2022-07-04 13:25:00|813.6|813.4|812.3|812|813.7|813.5|812.3|812|8671
1656941400000|2022-07-04 13:30:00|812.2|811.9|811.6|811.4|812.6|812.4|811.4|811.1|15795
1656941700000|2022-07-04 13:35:00|811.7|811.5|812.4|812.1|812.8|812.6|811.7|811.4|16142
1656942000000|2022-07-04 13:40:00|812.3|812.2|811.2|811|812.4|812.3|811|810.7|51254
1656942300000|2022-07-04 13:45:00|811.3|811.1|812.2|812|813.2|813|810.8|810.5|41313
1656942600000|2022-07-04 13:50:00|812.3|812.1|812.2|812|813.9|813.7|812.2|812|28981
1656942900000|2022-07-04 13:55:00|812.1|811.9|811.3|811.2|812.2|812|811.1|810.8|18175
1656943200000|2022-07-04 14:00:00|811.2|811.1|807.6|807.3|811.3|811.1|807.3|807.1|251519
1656943500000|2022-07-04 14:05:00|807.5|807.2|805.7|805.6|808.1|807.7|805.2|804.9|166534
1656943800000|2022-07-04 14:10:00|805.8|805.4|804.3|804|806|805.8|804|803.7|35243
1656944100000|2022-07-04 14:15:00|804.2|803.9|805.9|805.7|805.9|805.8|803.9|803.6|49617
1656944400000|2022-07-04 14:20:00|805.8|805.6|805.8|805.7|806.5|806.3|805.6|805.4|26780
1656944700000|2022-07-04 14:25:00|805.7|805.6|805.6|805.3|806.2|806|805|804.8|40724
1656945000000|2022-07-04 14:30:00|805.5|805.2|805.5|805.3|805.7|805.5|804.2|804|26338
1656945300000|2022-07-04 14:35:00|805.4|805.2|805.5|805.3|805.5|805.3|804.4|804.1|52726
1656945600000|2022-07-04 14:40:00|805.4|805.2|807|806.8|807|806.8|804.8|804.5|12808
1656945900000|2022-07-04 14:45:00|807.1|806.9|810.9|810.6|811|810.7|807.1|806.9|100451
1656946200000|2022-07-04 14:50:00|811|810.7|811.9|811.6|812.8|812.6|811|810.7|35107
1656946500000|2022-07-04 14:55:00|811.8|811.7|812.7|812.4|812.7|812.4|811.6|811.2|12351
1656946800000|2022-07-04 15:00:00|812.6|812.6|814|813.7|814.3|814.1|812.5|812.2|67601
1656947100000|2022-07-04 15:05:00|813.9|813.6|815.7|815.5|815.8|815.6|813.8|813.6|52148
1656947400000|2022-07-04 15:10:00|815.8|815.4|816|815.9|816.5|816.3|815.4|815.2|66975
1656947700000|2022-07-04 15:15:00|815.9|815.8|813.1|812.8|816|815.9|813.1|812.7|116096
1656948000000|2022-07-04 15:20:00|813.2|812.9|814.3|814|815|814.7|813.2|812.9|111036
1656948300000|2022-07-04 15:25:00|814.4|814.1|812.9|812.6|814.6|814.5|812.5|812.2|130592
1657004400000|2022-07-05 07:00:00|816.3|815.1|815.5|814.5|818.7|817.7|812.7|812|112729
1657004700000|2022-07-05 07:05:00|815.4|814.4|815.6|815.1|817.7|817|812.9|812.3|106027
1657005000000|2022-07-05 07:10:00|815.5|815|816.2|815.8|816.5|816.2|811.8|811.2|295907
1657005300000|2022-07-05 07:15:00|816.3|815.9|813.7|813.3|817.6|817.3|813|812.5|72203
1657005600000|2022-07-05 07:20:00|813.6|813.4|814.3|813.8|816.9|816.5|812.4|812|71181
1657005900000|2022-07-05 07:25:00|814.2|813.9|811.6|811.2|816|815.6|811.4|811.2|82263
1657006200000|2022-07-05 07:30:00|811.5|811.1|812.1|811.9|814.2|813.8|810.9|810.6|66487
1657006500000|2022-07-05 07:35:00|812.3|812|808.6|808.3|812.4|812.1|807.6|807.2|200046
1657006800000|2022-07-05 07:40:00|808.7|808.4|805.5|805.2|809.9|809.4|805.3|805.2|138233
1657007100000|2022-07-05 07:45:00|805.4|805.1|806.1|805.7|806.7|806.3|804|803.6|105241
1657007400000|2022-07-05 07:50:00|806|805.6|806|805.7|806.4|806|803.5|803.2|124014
1657007700000|2022-07-05 07:55:00|806.1|805.8|804.7|804.3|808.9|808.4|804.3|804.1|259378
1657008000000|2022-07-05 08:00:00|804.5|804.4|804.5|804.2|806.3|805.9|803.4|803.2|99117
1657008300000|2022-07-05 08:05:00|804.6|804.3|802.4|802.2|805.3|804.8|801.9|801.7|92754
1657008600000|2022-07-05 08:10:00|802.5|802.3|799.5|799.2|803.3|803|799.5|799.1|153092
1657008900000|2022-07-05 08:15:00|799.4|799.1|798.7|798.3|800.9|800.6|797.7|797.3|109322
1657009200000|2022-07-05 08:20:00|798.6|798.2|798.2|797.9|799.3|798.9|796.7|796.3|71604
1657009500000|2022-07-05 08:25:00|798.1|797.8|795.9|795.7|798.2|797.8|795.6|795.2|97000
1657009800000|2022-07-05 08:30:00|795.8|795.5|797.2|797|798.5|798.3|794.9|794.5|72267
1657010100000|2022-07-05 08:35:00|797.3|796.9|795.1|794.7|797.4|797.1|794.2|793.8|55674
1657010400000|2022-07-05 08:40:00|795.2|794.8|794.3|794.2|796.5|796.2|793.8|793.4|148872
1657010700000|2022-07-05 08:45:00|794.4|794.1|793.8|793.4|795.3|795.1|792.3|792|61990
1657011000000|2022-07-05 08:50:00|793.9|793.5|792.4|792|794.4|794.1|791.8|791.4|68786
1657011300000|2022-07-05 08:55:00|792.3|792.1|791.8|791.6|793.5|793.2|791.3|791|50767
1657011600000|2022-07-05 09:00:00|791.9|791.7|792.7|792.3|794|793.7|791.4|791.2|49488
1657011900000|2022-07-05 09:05:00|792.8|792.4|790.7|790.5|794.3|794|790.7|790.4|60808
1657012200000|2022-07-05 09:10:00|790.5|790.1|792.3|792|792.9|792.6|790.5|790.1|78872
1657012500000|2022-07-05 09:15:00|792.2|791.9|791.4|791.2|794.4|794.2|791.4|791.2|109484
1657012800000|2022-07-05 09:20:00|791.5|791.3|791.7|791.5|792.2|792|790.8|790.4|84017
1657013100000|2022-07-05 09:25:00|791.8|791.4|791.8|791.5|792.5|792.2|790.5|790.3|44490
1657013400000|2022-07-05 09:30:00|791.7|791.4|789|788.6|791.8|791.5|787.8|787.4|227627
1657013700000|2022-07-05 09:35:00|789.1|788.7|792.4|792.1|792.5|792.2|789|788.6|57074
1657014000000|2022-07-05 09:40:00|792.3|792|793.5|793.2|793.7|793.4|791|790.6|97320
1657014300000|2022-07-05 09:45:00|793.4|793.1|790.8|790.4|793.5|793.2|789.8|789.5|152800
1657014600000|2022-07-05 09:50:00|790.7|790.3|792.1|791.8|792.5|792.1|790.6|790.2|19195
1657014900000|2022-07-05 09:55:00|791.9|791.7|793.9|793.6|795|794.7|791.8|791.5|49589
1657015200000|2022-07-05 10:00:00|793.8|793.5|795.6|795.2|795.8|795.5|793.2|792.9|26497
1657015500000|2022-07-05 10:05:00|795.7|795.3|798.9|798.7|799|798.7|795.4|795|41058
1657015800000|2022-07-05 10:10:00|799|798.8|800|799.6|800.8|800.5|797.9|797.6|63610
1657016100000|2022-07-05 10:15:00|799.9|799.5|798.2|797.9|800.1|799.8|798.1|797.8|15402
1657016400000|2022-07-05 10:20:00|798.3|798|801.4|801.2|801.4|801.2|797.8|797.4|30405
1657016700000|2022-07-05 10:25:00|801.5|801.1|801.5|801.2|802|801.6|800.6|800.2|15068
1657017000000|2022-07-05 10:30:00|801.6|801.3|803.9|803.6|803.9|803.6|801.6|801.2|18869
1657017300000|2022-07-05 10:35:00|804|803.7|804|803.6|804.1|803.8|801.6|801.3|41483
1657017600000|2022-07-05 10:40:00|803.9|803.5|803.2|802.8|804.5|804.2|801.9|801.5|21013
1657017900000|2022-07-05 10:45:00|803.3|802.9|801.9|801.5|803.3|803.2|801.3|801.1|14833
1657018200000|2022-07-05 10:50:00|802|801.6|804.7|804.3|805.3|804.9|802|801.6|48594
1657018500000|2022-07-05 10:55:00|804.6|804.2|802.3|801.9|804.7|804.4|801.9|801.5|17665
1657018800000|2022-07-05 11:00:00|802.4|802|802.1|801.7|802.7|802.4|800.7|800.3|69169
1657019100000|2022-07-05 11:05:00|802|801.6|800.7|800.4|802.5|802.1|800.2|800|100722
1657019400000|2022-07-05 11:10:00|800.8|800.3|800.8|800.7|804.4|804.1|800.7|800.3|65886
1657019700000|2022-07-05 11:15:00|800.9|800.6|796.3|796|801.8|801.4|796.1|795.7|137082
1657020000000|2022-07-05 11:20:00|796.2|795.9|797.7|797.4|798.6|798.2|796.2|795.9|81586
1657020300000|2022-07-05 11:25:00|797.6|797.3|795.4|795|798.2|798|795.2|795|56096
1657020600000|2022-07-05 11:30:00|795.5|795.1|794.2|793.9|796|795.7|793.6|793.3|33114
1657020900000|2022-07-05 11:35:00|794.1|793.8|794.7|794.4|795.5|795.2|793.9|793.5|7956
1657021200000|2022-07-05 11:40:00|794.8|794.5|793.5|793.1|795.2|794.8|792.9|792.6|19916
1657021500000|2022-07-05 11:45:00|793.4|793.2|790.7|790.3|793.8|793.5|790.5|790.3|53014
1657021800000|2022-07-05 11:50:00|790.6|790.2|785.6|785.2|790.7|790.4|785.5|785.2|105073
1657022100000|2022-07-05 11:55:00|785.5|785.3|785.5|785.3|786.3|786.1|784.6|784.2|153910
1657022400000|2022-07-05 12:00:00|785.6|785.4|781.6|781.2|786|785.6|781.3|781|163878
1657022700000|2022-07-05 12:05:00|781.5|781.1|777|776.7|781.5|781.1|777|776.7|382046
1657023000000|2022-07-05 12:10:00|774.4|773.8|773.3|773|775.9|775.6|772.2|772|302992
1657023300000|2022-07-05 12:15:00|773.4|773.1|773.5|773.1|775|774.9|771.1|771|171623
1657023600000|2022-07-05 12:20:00|773.4|773|774.4|774|776|775.6|772.7|772.3|231144
1657023900000|2022-07-05 12:25:00|774.3|773.9|775.5|775.1|776.4|776.2|773.9|773.5|143451
1657024200000|2022-07-05 12:30:00|775.4|775|774.3|774|775.8|775.5|773.5|773.2|218290
1657024500000|2022-07-05 12:35:00|774.4|774.1|774.8|774.6|775.9|775.6|772.6|772.4|320477
1657024800000|2022-07-05 12:40:00|774.9|774.7|775.2|774.9|775.5|775.4|773.5|773.1|196313
1657025100000|2022-07-05 12:45:00|775.3|775|773.8|773.4|775.5|775.3|772.6|772.4|80997
1657025400000|2022-07-05 12:50:00|773.9|773.5|771.2|770.9|774.5|774.2|770.9|770.6|81763
1657025700000|2022-07-05 12:55:00|771.1|770.8|767.1|766.7|771.7|771.3|766|765.6|495844
1657026000000|2022-07-05 13:00:00|767|766.6|769.9|769.5|770.4|770|766|765.8|189615
1657026300000|2022-07-05 13:05:00|769.8|769.4|768.6|768.3|772|771.7|768.2|767.8|80814
1657026600000|2022-07-05 13:10:00|768.7|768.4|769|768.8|769.6|769.4|767.5|767.1|87875
1657026900000|2022-07-05 13:15:00|769.1|768.9|768.1|767.7|771.2|770.7|767.5|767.2|150006
1657027200000|2022-07-05 13:20:00|768.2|767.8|769.2|769|769.7|769.4|767.2|767|65140
1657027500000|2022-07-05 13:25:00|769.1|769.1|773.2|772.9|773.5|773.3|768.5|768.1|135573
1657027800000|2022-07-05 13:30:00|773.5|773|769.4|769|774.8|774.3|767.3|767|230635
1657028100000|2022-07-05 13:35:00|769.5|769.1|764.4|764|770.4|770|764.4|764|153209
1657028400000|2022-07-05 13:40:00|764.5|764.1|769.2|768.8|771.4|771.1|764.3|764|230517
1657028700000|2022-07-05 13:45:00|769.1|768.7|773|772.6|774.4|774|767.8|767.4|165370
1657029000000|2022-07-05 13:50:00|772.9|772.7|773.4|773|774|773.6|770.7|770.4|201617
1657029300000|2022-07-05 13:55:00|773.3|773.1|771.7|771.2|773.7|773.3|769.9|769.6|186102
1657029600000|2022-07-05 14:00:00|771.6|771.1|773.3|773|776.5|776.1|771.2|770.8|296983
1657029900000|2022-07-05 14:05:00|773.2|772.9|772.7|772.4|774.2|773.9|771.6|771.4|259714
1657030200000|2022-07-05 14:10:00|772.6|772.3|777.2|776.8|778.2|777.8|772.1|771.7|200950
1657030500000|2022-07-05 14:15:00|777.1|776.7|774.5|774.2|777.2|776.8|773.7|773.3|81051
1657030800000|2022-07-05 14:20:00|774.4|774|777.5|777.1|778|777.6|773.9|773.6|176393
1657031100000|2022-07-05 14:25:00|777.6|777.2|777.7|777.3|779|778.7|775.4|775.1|183625
1657031400000|2022-07-05 14:30:00|777.8|777.4|778.9|778.6|780.4|780.1|776.9|776.5|76182
1657031700000|2022-07-05 14:35:00|778.8|778.7|781.8|781.4|783.5|783.2|778|777.8|168242
1657032000000|2022-07-05 14:40:00|781.7|781.5|778.7|778.4|782.8|782.5|778.7|778.4|118887
1657032300000|2022-07-05 14:45:00|778.6|778.3|778|777.6|778.9|778.6|776.2|776|62647
1657032600000|2022-07-05 14:50:00|777.9|777.5|776.7|776.5|778.1|777.7|776.3|776|61023
1657032900000|2022-07-05 14:55:00|776.6|776.4|778.2|777.9|779.9|779.6|776.6|776.3|116748
1657033200000|2022-07-05 15:00:00|778.1|777.8|778.9|778.6|779.4|779.2|775.6|775.4|194902
1657033500000|2022-07-05 15:05:00|778.8|778.5|779.7|779.3|780.3|780|777.5|777.2|119238
1657033800000|2022-07-05 15:10:00|779.8|779.4|778|777.7|780.3|780|777.5|777.2|143560
1657034100000|2022-07-05 15:15:00|777.9|777.8|778.2|777.9|779.7|779.4|777.5|777.2|86899
1657034400000|2022-07-05 15:20:00|778.1|778|776.3|776|779.2|779|775.8|775.6|108148
1657034700000|2022-07-05 15:25:00|776.2|775.9|774.8|774.4|776.9|776.8|774.2|774|272840
1657090800000|2022-07-06 07:00:00|785.3|784.2|781.8|781.3|789.9|789.3|781.8|781.3|599858
1657091100000|2022-07-06 07:05:00|781.9|781.4|782.7|782.1|785.7|784.7|777.5|776.8|196585
1657091400000|2022-07-06 07:10:00|782.8|782.2|780.5|779.8|787.1|786.5|779.4|778.8|112290
1657091700000|2022-07-06 07:15:00|780.7|779.9|782.4|781.9|782.6|782|778|777.5|82763
1657092000000|2022-07-06 07:20:00|782.5|781.8|785.8|785.3|789.8|789.1|781.9|781.4|123800
1657092300000|2022-07-06 07:25:00|785.7|785.4|783.5|783.2|787.9|787.4|782.5|782.3|156451
1657092600000|2022-07-06 07:30:00|783.4|783.1|776.6|776.1|784.3|783.8|776|775.7|147080
1657092900000|2022-07-06 07:35:00|776.7|776.2|777.8|777.7|779.6|779|775|774.7|135162
1657093200000|2022-07-06 07:40:00|778|777.8|775|774.7|778.2|777.9|773.9|773.7|105674
1657093500000|2022-07-06 07:45:00|774.9|774.6|774.2|773.8|776.7|776.3|772.6|772.5|141328
1657093800000|2022-07-06 07:50:00|774.1|773.9|770.9|770.6|774.6|774.1|770.9|770.5|96718
1657094100000|2022-07-06 07:55:00|770.8|770.7|768.8|768.4|771.5|771.4|768.8|768.4|178237
1657094400000|2022-07-06 08:00:00|768.7|768.5|765.4|765.1|769.6|769.3|765.3|765|134143
1657094700000|2022-07-06 08:05:00|765.5|765.2|767|766.7|768|767.9|764.2|764.1|254860
1657095000000|2022-07-06 08:10:00|767.2|766.8|764.6|764.3|767.5|767.1|764.6|764.3|136133
1657095300000|2022-07-06 08:15:00|764.5|764.2|761.3|761|764.5|764.3|761.1|760.7|104668
1657095600000|2022-07-06 08:20:00|761.4|761.1|766.1|765.9|767.6|767.1|760.5|760.2|143127
1657095900000|2022-07-06 08:25:00|766.2|766|763|762.6|767.3|767|763|762.6|171465
1657096200000|2022-07-06 08:30:00|762.9|762.5|763.3|763.1|764.3|763.9|761.8|761.3|73510
1657096500000|2022-07-06 08:35:00|763.2|762.9|768.6|768.2|769.2|768.8|763.2|762.9|218436
1657096800000|2022-07-06 08:40:00|768.7|768.1|765.1|764.7|768.7|768.1|764.8|764.5|136748
1657097100000|2022-07-06 08:45:00|765|764.6|763.4|763.2|766.3|766|763|762.7|78251
1657097400000|2022-07-06 08:50:00|763.5|763.3|764.7|764.3|764.8|764.5|762.9|762.5|67787
1657097700000|2022-07-06 08:55:00|764.8|764.4|763.2|763|765.4|765.2|762.6|762.4|92114
1657098000000|2022-07-06 09:00:00|763.1|762.9|762|761.6|763.3|763|761.3|761|107945
1657098300000|2022-07-06 09:05:00|762.1|761.7|763.6|763.2|763.9|763.7|761.5|761.2|133253
1657098600000|2022-07-06 09:10:00|763.7|763.3|763.2|762.8|765.8|765.4|762.1|761.7|44184
1657098900000|2022-07-06 09:15:00|763.1|763|765|764.7|765.4|765|761.9|761.5|134608
1657099200000|2022-07-06 09:20:00|764.9|764.8|768.4|768.1|768.6|768.4|764.9|764.5|144047
1657099500000|2022-07-06 09:25:00|768.3|768|770.2|769.9|770.8|770.4|768|767.5|57319
1657099800000|2022-07-06 09:30:00|770.3|770|769|768.8|770.3|770|768|767.7|53575
1657100100000|2022-07-06 09:35:00|769.1|768.9|770.9|770.6|772.1|771.7|769|768.6|88567
1657100400000|2022-07-06 09:40:00|771|770.7|773.1|772.7|773.7|773.3|770.9|770.6|43946
1657100700000|2022-07-06 09:45:00|773|772.6|773.2|773|773.6|773.2|770.8|770.4|51103
1657101000000|2022-07-06 09:50:00|773.1|772.9|777.1|776.7|777.7|777.4|772.3|772|179194
1657101300000|2022-07-06 09:55:00|777.2|776.8|775.1|774.7|777.3|776.9|774.6|774.5|80966
1657101600000|2022-07-06 10:00:00|775|774.6|776|775.7|776.9|776.5|774.7|774.3|35165
1657101900000|2022-07-06 10:05:00|776.1|775.8|777.9|777.6|780|779.8|776.1|775.7|91485
1657102200000|2022-07-06 10:10:00|777.8|777.5|775.4|775.1|777.9|777.5|775|774.8|96858
1657102500000|2022-07-06 10:15:00|775.3|774.9|774.2|773.9|775.3|775|773.6|773.2|97051
1657102800000|2022-07-06 10:20:00|774.1|773.8|778.6|778.4|778.9|778.5|773.5|773.3|48528
1657103100000|2022-07-06 10:25:00|778.7|778.5|777.5|777.2|779|778.7|777.4|777.1|87258
1657103400000|2022-07-06 10:30:00|777.6|777.3|777.4|777|779|778.8|777|776.6|36401
1657103700000|2022-07-06 10:35:00|777.5|777.1|777.9|777.5|778.7|778.4|777.4|777.1|54274
1657104000000|2022-07-06 10:40:00|777.8|777.4|775.8|775.5|777.9|777.5|775.7|775.3|50233
1657104300000|2022-07-06 10:45:00|775.9|775.6|773.4|773|776.1|775.8|772.8|772.5|91619
1657104600000|2022-07-06 10:50:00|773.3|773.1|772.5|772.1|774.2|774|772.2|772|60427
1657104900000|2022-07-06 10:55:00|772.4|772.2|774.3|774|774.7|774.4|772.1|772|20411
1657105200000|2022-07-06 11:00:00|774.2|774.1|773.7|773.3|775|774.6|773.5|773.2|42539
1657105500000|2022-07-06 11:05:00|773.8|773.4|772.1|771.9|774|773.7|771.6|771.2|49192
1657105800000|2022-07-06 11:10:00|772.2|772|774.6|774.4|775.6|775.3|772|771.7|16220
1657106100000|2022-07-06 11:15:00|774.5|774.3|775.6|775.4|776|775.6|773.9|773.6|48814
1657106400000|2022-07-06 11:20:00|775.5|775.3|773.5|773.2|775.5|775.3|773.3|772.9|42170
1657106700000|2022-07-06 11:25:00|773.6|773.1|772.6|772.2|774.3|773.9|772.2|772|44266
1657107000000|2022-07-06 11:30:00|772.7|772.3|771.6|771.4|773.6|773.3|771.1|770.9|93312
1657107300000|2022-07-06 11:35:00|771.7|771.5|772.7|772.5|773.5|773.2|771.2|771|61971
1657107600000|2022-07-06 11:40:00|772.6|772.4|770.5|770.3|772.9|772.7|769.8|769.4|160735
1657107900000|2022-07-06 11:45:00|770.6|770.2|768.6|768.4|770.7|770.6|768.6|768.3|136932
1657108200000|2022-07-06 11:50:00|768.7|768.3|770.9|770.6|770.9|770.7|768.5|768.2|61807
1657108500000|2022-07-06 11:55:00|770.8|770.7|770.5|770.2|771.3|771|769.4|769.1|24925
1657108800000|2022-07-06 12:00:00|770.4|770.1|769|768.8|770.9|770.8|767.9|767.5|37572
1657109100000|2022-07-06 12:05:00|768.9|768.7|770.5|770.3|770.5|770.3|768.6|768.2|33824
1657109400000|2022-07-06 12:10:00|770.6|770.4|770|769.6|770.9|770.5|769.3|768.9|43240
1657109700000|2022-07-06 12:15:00|769.9|769.5|770.2|769.9|771|770.6|769.2|768.8|14815
1657110000000|2022-07-06 12:20:00|770.1|769.8|770.6|770.4|772.2|772|769.9|769.6|50068
1657110300000|2022-07-06 12:25:00|770.7|770.5|770|769.6|771.2|770.9|769.5|769.2|50513
1657110600000|2022-07-06 12:30:00|770.1|769.7|771.2|770.9|771.4|771.1|769.4|769.2|69056
1657110900000|2022-07-06 12:35:00|771.1|771|771.9|771.7|773|772.7|770.7|770.4|76705
1657111200000|2022-07-06 12:40:00|771.8|771.6|772.5|772.2|772.8|772.5|770.5|770.1|68647
1657111500000|2022-07-06 12:45:00|772.4|772.3|774.7|774.4|775.2|774.9|772.4|772.3|50089
1657111800000|2022-07-06 12:50:00|774.6|774.5|771.6|771.1|774.8|774.5|771.3|770.9|69118
1657112100000|2022-07-06 12:55:00|771.5|771|770.9|770.7|772.2|771.8|770|769.7|72020
1657112400000|2022-07-06 13:00:00|771.1|770.8|772.5|772.1|773.3|772.9|771|770.6|33334
1657112700000|2022-07-06 13:05:00|772.6|772.2|773.4|773.1|773.5|773.2|771.8|771.5|41202
1657113000000|2022-07-06 13:10:00|773.5|773.2|773.6|773.3|774.8|774.5|773.3|773.1|39153
1657113300000|2022-07-06 13:15:00|773.7|773.4|774|773.6|774.6|774.3|773.4|773.1|22459
1657113600000|2022-07-06 13:20:00|773.9|773.7|776.3|776.1|777|776.7|773.3|772.9|50632
1657113900000|2022-07-06 13:25:00|776.4|776|776.8|776.4|778.2|777.9|776|775.6|120554
1657114200000|2022-07-06 13:30:00|776.9|776.5|777.6|777.2|780.8|780.4|774.7|774.4|70998
1657114500000|2022-07-06 13:35:00|777.5|777.1|776.8|776.5|779.2|778.9|776.2|775.8|102888
1657114800000|2022-07-06 13:40:00|776.9|776.6|777.6|777.2|778|777.7|774.1|773.7|62634
1657115100000|2022-07-06 13:45:00|777.8|777.3|774.3|774|777.8|777.6|773.9|773.5|125371
1657115400000|2022-07-06 13:50:00|774.5|773.9|776.3|775.9|777.2|776.8|773.9|773.6|75084
1657115700000|2022-07-06 13:55:00|776.4|776|774.7|774.3|776.8|776.5|774|773.5|53837
1657116000000|2022-07-06 14:00:00|774.3|774.4|776.4|776.1|777.8|777.5|773.2|773|89180
1657116300000|2022-07-06 14:05:00|776.5|776.2|781.4|781.2|782.6|782.2|776.3|776.1|276942
1657116600000|2022-07-06 14:10:00|781.6|781.4|777.4|777.1|782.2|781.8|776.4|776|109461
1657116900000|2022-07-06 14:15:00|777.5|777.2|777.1|776.8|778.4|778|776.3|775.9|53055
1657117200000|2022-07-06 14:20:00|777.2|776.9|777.3|777.1|778.4|778|776.1|776|124264
1657117500000|2022-07-06 14:25:00|777.2|777|779.6|779.3|780.4|780.1|777.1|776.8|160178
1657117800000|2022-07-06 14:30:00|779.5|779.2|778.2|778|781.2|781|778.2|777.9|160338
1657118100000|2022-07-06 14:35:00|778.3|778.1|779|778.8|780.5|780.1|778|777.7|113563
1657118400000|2022-07-06 14:40:00|778.9|778.7|776.6|776.4|779.2|778.9|776.3|776|109464
1657118700000|2022-07-06 14:45:00|776.7|776.5|771.9|771.6|777.5|777.2|771.9|771.6|192875
1657119000000|2022-07-06 14:50:00|771.8|771.5|771.6|771.4|773.9|773.6|771.4|771.3|144935
1657119300000|2022-07-06 14:55:00|771.5|771.3|772.3|771.9|773.4|773.1|770.4|770.1|110911
1657119600000|2022-07-06 15:00:00|772.2|772|770.2|769.9|772.9|772.7|769.6|769.2|207693
1657119900000|2022-07-06 15:05:00|770.1|769.8|771.2|771|771.7|771.5|769.8|769.5|101957
1657120200000|2022-07-06 15:10:00|771.1|770.9|772.1|771.9|772.5|772.2|770.5|770.2|143785
1657120500000|2022-07-06 15:15:00|772|771.8|773.2|772.9|773.4|773|771.8|771.6|81606
1657120800000|2022-07-06 15:20:00|773.1|772.8|772.2|771.9|773.1|772.8|771|770.7|106242
1657121100000|2022-07-06 15:25:00|772.3|772|770.1|769.7|772.3|772.1|769.2|769|188393
1657177200000|2022-07-07 07:00:00|780.7|779.9|781|780.2|785.5|784.5|779|778.3|357359
1657177500000|2022-07-07 07:05:00|781.4|780.3|787.8|787.2|788.7|788|780.3|779.9|106542
1657177800000|2022-07-07 07:10:00|787.7|787.1|785.3|784.8|788.9|788.2|783.4|782.9|182728
1657178100000|2022-07-07 07:15:00|785.2|784.7|778.7|778.1|785.6|785.3|778|777.5|117071
1657178400000|2022-07-07 07:20:00|778.6|778|785.5|784.8|786.9|786.3|778.4|778|68226
1657178700000|2022-07-07 07:25:00|785.6|784.9|787.3|787|787.3|787|784.8|784.3|71173
1657179000000|2022-07-07 07:30:00|787.4|787.1|789|788.6|789.9|789.8|786|785.5|117063
1657179300000|2022-07-07 07:35:00|789.3|788.7|784.9|784.5|789.5|789.3|783.4|782.9|206919
1657179600000|2022-07-07 07:40:00|784.8|784.4|783.6|783.2|786.9|786.5|782.8|782.4|65227
1657179900000|2022-07-07 07:45:00|783.5|783.1|784|783.6|784|783.6|781.3|781|113786
1657180200000|2022-07-07 07:50:00|784.1|783.7|782|781.7|784.6|784.2|780.7|780.3|90504
1657180500000|2022-07-07 07:55:00|782.1|781.8|784.6|784.1|784.6|784.2|780.7|780.3|113786
1657180800000|2022-07-07 08:00:00|784.5|784|788.2|787.8|788.3|787.8|784|783.5|110721
1657181100000|2022-07-07 08:05:00|788.1|787.7|789.4|789.2|790.5|790.1|787.6|787.2|160408
1657181400000|2022-07-07 08:10:00|789.5|789.3|789.2|788.9|790.4|790.2|788.5|788|65520
1657181700000|2022-07-07 08:15:00|789.1|788.8|789.3|789|789.7|789.3|787|786.7|38353
1657182000000|2022-07-07 08:20:00|789.2|789.1|791.7|791.3|791.7|791.4|788.3|787.9|52944
1657182300000|2022-07-07 08:25:00|791.8|791.4|790.4|790.1|791.9|791.6|789.3|789.1|53545
1657182600000|2022-07-07 08:30:00|790.5|790.2|790.3|790|791.9|791.8|788.8|788.5|149991
1657182900000|2022-07-07 08:35:00|790.4|790.1|787.2|786.8|791.5|791.2|787|786.6|99997
1657183200000|2022-07-07 08:40:00|787.3|786.9|784.4|784.2|789.4|789|784.1|783.7|63463
1657183500000|2022-07-07 08:45:00|784.3|784.3|783.9|783.6|784.5|784.3|782.6|782.2|60419
1657183800000|2022-07-07 08:50:00|784|783.7|788.7|788.2|788.7|788.2|783.8|783.5|50277
1657184100000|2022-07-07 08:55:00|788.6|788.3|790.4|789.9|792.7|792.1|786.6|786.2|114216
1657184400000|2022-07-07 09:00:00|790.3|789.8|791.9|791.5|794.4|794|788.7|788.3|312480
1657184700000|2022-07-07 09:05:00|792|791.6|793|792.5|793.9|793.4|790.7|790.2|68836
1657185000000|2022-07-07 09:10:00|793.1|792.6|793.1|792.7|795|794.7|791.7|791.3|110333
1657185300000|2022-07-07 09:15:00|793.2|792.8|795.4|795|795.6|795.2|792.8|792.5|91731
1657185600000|2022-07-07 09:20:00|795.5|795.1|794|793.6|796|795.6|793.7|793.3|83983
1657185900000|2022-07-07 09:25:00|793.9|793.7|794.5|794.2|796.4|796|793.1|792.7|24771
1657186200000|2022-07-07 09:30:00|794.4|794.1|792.9|792.6|794.8|794.6|792.8|792.4|85428
1657186500000|2022-07-07 09:35:00|793|792.5|790.1|789.8|793.2|792.8|789.6|789.3|24610
1657186800000|2022-07-07 09:40:00|790.3|789.7|792.7|792.4|793.7|793.4|790.3|789.7|40135
1657187100000|2022-07-07 09:45:00|792.6|792.3|791.1|790.8|793|792.7|790.2|790|41384
1657187400000|2022-07-07 09:50:00|791.2|790.9|791.8|791.4|793|792.6|790.8|790.5|35166
1657187700000|2022-07-07 09:55:00|791.9|791.5|787.7|787.4|791.9|791.7|787.6|787.4|53319
1657188000000|2022-07-07 10:00:00|787.6|787.3|785.5|785.2|789.3|788.9|785.3|785|21112
1657188300000|2022-07-07 10:05:00|785.4|785.1|787.4|787|789.1|788.7|785.2|785|118948
1657188600000|2022-07-07 10:10:00|787.5|787.1|789|788.6|789.2|788.8|787.2|786.9|87538
1657188900000|2022-07-07 10:15:00|789.1|788.7|787.4|787|789.1|788.9|786.6|786.2|73106
1657189200000|2022-07-07 10:20:00|787.3|786.9|788.5|788.3|788.9|788.5|786.2|786|48518
1657189500000|2022-07-07 10:25:00|788.6|788.4|789.5|789.2|790|789.7|788.3|788|45621
1657189800000|2022-07-07 10:30:00|789.6|789.1|791.4|791.1|791.4|791.3|789.5|789.1|50927
1657190100000|2022-07-07 10:35:00|791.2|791.2|790.8|790.5|792|791.8|789.9|789.8|34292
1657190400000|2022-07-07 10:40:00|790.9|790.6|790.3|790|791.6|791.4|790.1|789.8|18748
1657190700000|2022-07-07 10:45:00|790.2|789.9|791.8|791.5|791.8|791.6|790|789.8|8186
1657191000000|2022-07-07 10:50:00|791.7|791.6|792.5|792.2|793.9|793.6|791.6|791.4|26778
1657191300000|2022-07-07 10:55:00|792.4|792.1|790.8|790.5|793|792.7|788.1|787.7|225274
1657191600000|2022-07-07 11:00:00|790.1|789.4|788.6|788.2|790.1|789.8|788.1|787.8|66569
1657191900000|2022-07-07 11:05:00|788.5|788.3|787.7|787.3|789|788.8|787.2|786.8|53500
1657192200000|2022-07-07 11:10:00|787.8|787.4|787.9|787.5|788.4|788.1|787.1|786.7|12558
1657192500000|2022-07-07 11:15:00|788|787.6|789.4|789.1|789.5|789.1|787.5|787.2|67212
1657192800000|2022-07-07 11:20:00|789.3|789|788.6|788.3|789.5|789.3|788.4|788.1|20929
1657193100000|2022-07-07 11:25:00|788.7|788.2|789|788.7|789.5|789.3|788.1|787.9|12377
1657193400000|2022-07-07 11:30:00|789.1|788.8|789.5|789.3|789.9|789.7|788.4|788|22914
1657193700000|2022-07-07 11:35:00|789.4|789.2|792.4|792.2|793|792.9|789|788.7|76174
1657194000000|2022-07-07 11:40:00|792.5|792.3|794.7|794.4|794.8|794.4|791.8|791.6|59644
1657194300000|2022-07-07 11:45:00|794.8|794.5|793|792.7|794.9|794.5|791.8|791.5|62109
1657194600000|2022-07-07 11:50:00|792.9|792.6|792|791.6|793.1|792.7|791.1|790.9|57969
1657194900000|2022-07-07 11:55:00|791.9|791.7|792.7|792.4|792.8|792.5|791.1|790.9|23697
1657195200000|2022-07-07 12:00:00|792.6|792.3|791.8|791.5|792.7|792.3|790.9|790.6|11237
1657195500000|2022-07-07 12:05:00|791.9|791.4|790.4|790|791.9|791.5|789.1|788.7|31054
1657195800000|2022-07-07 12:10:00|790.3|790.1|788.5|788.2|791.2|790.9|788.2|787.8|110756
1657196100000|2022-07-07 12:15:00|788.6|788.3|790.1|789.8|792.6|792.3|788.6|788.3|165947
1657196400000|2022-07-07 12:20:00|790.2|789.9|790.6|790.1|791.4|791|788.6|788.4|117219
1657196700000|2022-07-07 12:25:00|790.5|790.2|789.3|788.9|790.8|790.5|788.8|788.6|52064
1657197000000|2022-07-07 12:30:00|789.2|788.8|789.1|788.9|790.1|789.8|788.9|788.6|30428
1657197300000|2022-07-07 12:35:00|789.3|788.8|788.6|788.2|789.3|789.1|787.5|787.1|56487
1657197600000|2022-07-07 12:40:00|788.7|788.3|787.5|787.2|788.7|788.3|787.5|787.2|36698
1657197900000|2022-07-07 12:45:00|787.4|787.1|788.2|788|789.2|788.9|787.4|787.1|19141
1657198200000|2022-07-07 12:50:00|788.3|787.9|788.4|788.1|788.9|788.6|788.1|787.8|22274
1657198500000|2022-07-07 12:55:00|788.3|788|788.1|787.7|789.3|789|787.9|787.6|32156
1657198800000|2022-07-07 13:00:00|788|787.6|789.7|789.3|790.1|789.7|787.2|787|86566
1657199100000|2022-07-07 13:05:00|789.8|789.4|789.6|789.3|790.2|790|788.8|788.5|38381
1657199400000|2022-07-07 13:10:00|789.7|789.4|789.8|789.6|790.2|790.1|789.2|788.9|22080
1657199700000|2022-07-07 13:15:00|789.9|789.7|789.3|789|790.2|790|788.8|788.5|45389
1657200000000|2022-07-07 13:20:00|789.2|788.9|790|789.8|790.1|790|788.1|787.7|55193
1657200300000|2022-07-07 13:25:00|789.9|789.7|789.5|789.3|790.4|790.2|788.9|788.6|84537
1657200600000|2022-07-07 13:30:00|789.4|789.2|794.9|794.5|795|794.7|789.1|788.8|52769
1657200900000|2022-07-07 13:35:00|795|794.6|798.2|797.9|800|799.5|795|794.6|125788
1657201200000|2022-07-07 13:40:00|798.1|797.8|798.3|798|800.5|800.3|797.6|797.3|103497
1657201500000|2022-07-07 13:45:00|798.5|798.1|801.2|800.9|802|801.7|797.9|797.5|144497
1657201800000|2022-07-07 13:50:00|801.1|800.8|800.2|799.9|801.5|801.2|798.9|798.6|130651
1657202100000|2022-07-07 13:55:00|800.3|800|798|797.7|800.4|800.1|795.9|795.5|126224
1657202400000|2022-07-07 14:00:00|797.9|797.6|791.4|791|797.9|797.6|790.9|790.6|219532
1657202700000|2022-07-07 14:05:00|791.3|790.9|792.5|792.2|792.6|792.5|789.6|789.3|83841
1657203000000|2022-07-07 14:10:00|792.4|792.1|791.6|791.3|794.2|793.8|791.5|791.1|93550
1657203300000|2022-07-07 14:15:00|791.7|791.4|790.6|790.2|792.5|792.2|790.2|790|51146
1657203600000|2022-07-07 14:20:00|790.5|790.3|790.5|790.1|791.1|790.9|789|788.6|51028
1657203900000|2022-07-07 14:25:00|790.6|790.2|790.3|790|790.9|790.8|789.1|788.9|52905
1657204200000|2022-07-07 14:30:00|790.2|790.1|792.6|792.4|792.9|792.6|790.2|790|23228
1657204500000|2022-07-07 14:35:00|792.5|792.3|793.5|793.2|793.8|793.6|791.8|791.4|83977
1657204800000|2022-07-07 14:40:00|793.6|793.3|793.1|792.9|794|793.9|792.8|792.5|33241
1657205100000|2022-07-07 14:45:00|793|792.8|795.6|795.3|795.9|795.6|792.4|792.3|84975
1657205400000|2022-07-07 14:50:00|795.5|795.2|798.9|798.6|799.8|799.4|795.3|795.1|60529
1657205700000|2022-07-07 14:55:00|799|798.7|796.4|796.1|799.1|798.7|795.4|795.3|72065
1657206000000|2022-07-07 15:00:00|796.3|796|798|797.7|798.6|798.3|795.3|795.1|105985
1657206300000|2022-07-07 15:05:00|798.1|797.8|799.4|799|799.9|799.6|797.7|797.4|224905
1657206600000|2022-07-07 15:10:00|799.3|798.9|801|800.8|801.9|801.7|798.6|798.3|174150
1657206900000|2022-07-07 15:15:00|801.1|800.9|800.3|800|801.8|801.7|799.9|799.7|239527
1657207200000|2022-07-07 15:20:00|800.2|799.9|797.7|797.5|800.7|800.4|796.5|796.2|201969
1657207500000|2022-07-07 15:25:00|797.8|797.6|797|796.8|798.6|798.4|797|796.7|87576
1657263600000|2022-07-08 07:00:00|791.2|791|796.6|796|797.7|796.8|790.7|790|242253
1657263900000|2022-07-08 07:05:00|796.7|796.1|797.5|797|797.9|797.1|793.8|793|70572
1657264200000|2022-07-08 07:10:00|797.4|796.9|792.1|791.6|797.4|796.9|791.2|790.5|33859
1657264500000|2022-07-08 07:15:00|792.2|791.7|794.5|794|794.5|794|789.7|789.1|94887
1657264800000|2022-07-08 07:20:00|794.4|793.9|792.9|792.5|796.5|795.9|792|791.6|32562
1657265100000|2022-07-08 07:25:00|793.1|792.3|790.4|789.9|793.6|793.3|790.1|789.6|39005
1657265400000|2022-07-08 07:30:00|790.3|789.8|790.1|789.7|791.2|790.7|788.2|788|54534
1657265700000|2022-07-08 07:35:00|790|789.8|790.4|790.2|792.9|792.5|790|789.7|20283
1657266000000|2022-07-08 07:40:00|790.5|790.3|788.3|787.9|791.5|791.1|788|787.8|215142
1657266300000|2022-07-08 07:45:00|788.2|787.8|789.2|788.8|790.5|790.1|787.1|786.7|61630
1657266600000|2022-07-08 07:50:00|789.1|788.7|788.8|788.4|789.7|789.3|787.2|787|171985
1657266900000|2022-07-08 07:55:00|788.9|788.3|792.2|791.7|792.6|792.1|788.7|788.2|77966
1657267200000|2022-07-08 08:00:00|792.1|791.6|792.7|792.3|792.9|792.4|790.6|790.1|23448
1657267500000|2022-07-08 08:05:00|792.8|792.4|794.6|794.2|794.6|794.3|792.3|791.9|35704
1657267800000|2022-07-08 08:10:00|794.7|794.3|794.8|794.6|795.4|795.1|793.6|793.3|69559
1657268100000|2022-07-08 08:15:00|794.9|794.7|794.6|794.3|795.3|794.9|793.3|792.9|89485
1657268400000|2022-07-08 08:20:00|794.5|794.1|792.5|792.1|795.4|795.3|791.9|791.5|56359
1657268700000|2022-07-08 08:25:00|792.4|792|790.9|790.6|793.1|792.8|790.7|790.4|31988
1657269000000|2022-07-08 08:30:00|790.8|790.5|790|789.6|791.3|790.9|789.2|788.9|24158
1657269300000|2022-07-08 08:35:00|790.1|789.7|789|788.6|790.8|790.5|788.2|788|57169
1657269600000|2022-07-08 08:40:00|789.1|788.7|792.4|792.1|792.6|792.2|788.7|788.4|36442
1657269900000|2022-07-08 08:45:00|792.3|792|792.1|791.8|792.8|792.4|791.3|790.9|28094
1657270200000|2022-07-08 08:50:00|792.2|791.9|795.9|795.6|795.9|795.6|791.9|791.6|55378
1657270500000|2022-07-08 08:55:00|795.8|795.5|794.6|794.3|796|795.7|794.5|794.1|38289
1657270800000|2022-07-08 09:00:00|794.7|794.4|792.6|792.3|795.5|795.2|792.4|792|40635
1657271100000|2022-07-08 09:05:00|792.7|792.6|790.2|789.8|793|792.6|789.9|789.5|15870
1657271400000|2022-07-08 09:10:00|790.3|789.9|788.6|788.2|790.7|790.4|788.4|788.2|67509
1657271700000|2022-07-08 09:15:00|788.5|788.3|790.1|789.7|790.1|789.9|788.3|788.2|49855
1657272000000|2022-07-08 09:20:00|790|789.6|792.4|792|792.8|792.5|789.6|789.3|51054
1657272300000|2022-07-08 09:25:00|792.3|792.1|792.5|792.2|793.9|793.6|790.9|790.7|75724
1657272600000|2022-07-08 09:30:00|792.4|792.1|794.3|793.9|794.9|794.5|791.7|791.4|27344
1657272900000|2022-07-08 09:35:00|794.4|794|797.9|797.5|798|797.7|793.5|793.2|35151
1657273200000|2022-07-08 09:40:00|798|797.6|802.8|802.6|803.1|802.8|797.6|797.3|86973
1657273500000|2022-07-08 09:45:00|802.7|802.5|805|804.6|805.7|805.2|802|801.9|233406
1657273800000|2022-07-08 09:50:00|804.9|804.5|806.3|806|807.4|807.1|803.6|803.3|163224
1657274100000|2022-07-08 09:55:00|806.4|806.1|804.3|804.1|807|806.7|803.1|802.7|135649
1657274400000|2022-07-08 10:00:00|804.4|804.2|807.2|806.8|808.3|808|803.7|803.2|261931
1657274700000|2022-07-08 10:05:00|807.1|806.7|807.6|807.3|808.5|808.4|806|805.6|81027
1657275000000|2022-07-08 10:10:00|807.5|807.2|812|811.6|812.6|812.3|806.6|806.3|276337
1657275300000|2022-07-08 10:15:00|811.9|811.7|816|815.8|816|815.8|811.3|811|174902
1657275600000|2022-07-08 10:20:00|817.4|817|821.6|821.2|823|822.8|816.5|816|266692
1657275900000|2022-07-08 10:25:00|821.7|821.3|820.7|820.4|823.5|823|820|819.5|268748
1657276200000|2022-07-08 10:30:00|820.8|820.5|827.6|827.3|827.8|827.6|819.9|819.6|222645
1657276500000|2022-07-08 10:35:00|827.5|827.2|822.1|821.7|827.8|827.6|822|821.7|158781
1657276800000|2022-07-08 10:40:00|822|821.6|821.4|821|824|823.5|820.9|820.4|137813
1657277100000|2022-07-08 10:45:00|821.3|821.1|819|818.7|822|821.6|818.8|818.4|41150
1657277400000|2022-07-08 10:50:00|818.9|818.6|815.6|815.3|819.5|819.2|815.6|815.3|180281
1657277700000|2022-07-08 10:55:00|815.5|815.2|816.1|815.7|816.2|815.9|812|811.8|436120
1657278000000|2022-07-08 11:00:00|815.3|815.8|817.4|816.9|817.5|817.1|815.3|814.9|212177
1657278300000|2022-07-08 11:05:00|817.3|816.8|813.8|813.3|817.4|817|813.5|813.1|25799
1657278600000|2022-07-08 11:10:00|813.9|813.4|814.5|814.1|816.5|816.1|813.4|813|54480
1657278900000|2022-07-08 11:15:00|814.4|814.2|817.6|817.2|817.8|817.4|814.3|814.1|47902
1657279200000|2022-07-08 11:20:00|817.7|817.3|818.9|818.5|819.3|818.9|817.2|816.8|39307
1657279500000|2022-07-08 11:25:00|819|818.6|818.8|818.5|819.7|819.3|816.7|816.3|30497
1657279800000|2022-07-08 11:30:00|818.9|818.4|817.2|816.9|819.6|819.3|817.2|816.9|12611
1657280100000|2022-07-08 11:35:00|817.1|817|815.9|815.6|818|817.6|815.7|815.5|43480
1657280400000|2022-07-08 11:40:00|816|815.5|816.1|815.8|817|816.7|815|814.9|108317
1657280700000|2022-07-08 11:45:00|816.2|815.9|817.8|817.4|817.8|817.6|816|815.6|31175
1657281000000|2022-07-08 11:50:00|817.7|817.3|817.5|817.2|817.9|817.7|815.8|815.4|29381
1657281300000|2022-07-08 11:55:00|817.4|817.1|817.1|816.7|818|817.8|815.5|815.2|58654
1657281600000|2022-07-08 12:00:00|817|816.6|816.5|816.2|818|817.6|815.7|815.3|82769
1657281900000|2022-07-08 12:05:00|816.6|816.1|815.8|815.5|817|816.8|814.9|814.6|19996
1657282200000|2022-07-08 12:10:00|815.7|815.4|814.3|814|816.2|815.9|814.3|814|39226
1657282500000|2022-07-08 12:15:00|814.4|814.1|816.1|815.8|817|816.6|814.1|813.8|47480
1657282800000|2022-07-08 12:20:00|816|815.7|815.3|815|818.8|818.5|815.1|815|209338
1657283100000|2022-07-08 12:25:00|815.4|815.1|815.2|814.8|817|816.6|813.2|812.8|131248
1657283400000|2022-07-08 12:30:00|814.7|814.9|815.6|815.2|818.4|817.9|810.5|810.1|294948
1657283700000|2022-07-08 12:35:00|815.7|815.3|818.9|818.4|819.8|819.5|815.5|815|46553
1657284000000|2022-07-08 12:40:00|819|818.5|816|815.6|819.3|818.8|815.8|815.5|97685
1657284300000|2022-07-08 12:45:00|815.9|815.5|814.2|813.9|816.6|816.2|812|811.5|202367
1657284600000|2022-07-08 12:50:00|814.1|813.8|817.1|816.7|817.3|816.9|813.7|813.3|27593
1657284900000|2022-07-08 12:55:00|817|816.6|817.2|817|817.5|817.2|816|815.7|17587
1657285200000|2022-07-08 13:00:00|817.3|817.1|820.3|820|820.4|820|817.1|816.7|88713
1657285500000|2022-07-08 13:05:00|820.2|819.9|820.6|820.3|821|820.6|818.8|818.5|89622
1657285800000|2022-07-08 13:10:00|820.5|820.1|819.1|818.8|820.7|820.5|818|817.7|30173
1657286100000|2022-07-08 13:15:00|819|818.7|818.5|818.1|819.6|819.3|817.3|817|15227
1657286400000|2022-07-08 13:20:00|818.4|818.2|818.7|818.4|819.5|819.2|817.6|817.2|20098
1657286700000|2022-07-08 13:25:00|818.8|818.5|817.8|817.4|819.7|819.3|815.4|815.1|124124
1657287000000|2022-07-08 13:30:00|817.9|817.5|816.8|816.6|819.7|819.4|814.7|814.4|262235
1657287300000|2022-07-08 13:35:00|816.9|816.5|818.1|817.7|818.7|818.2|816.4|816|56807
1657287600000|2022-07-08 13:40:00|818|817.8|816.5|816.2|818.4|818.1|816.4|816.1|49925
1657287900000|2022-07-08 13:45:00|816.6|816.3|811|810.6|817.8|817.5|810.9|810.5|103942
1657288200000|2022-07-08 13:50:00|810.9|810.7|808|807.7|811.5|811.1|807|806.8|167549
1657288500000|2022-07-08 13:55:00|807.9|807.6|808.9|808.7|810.2|809.8|807.8|807.4|75705
1657288800000|2022-07-08 14:00:00|809|808.8|808.6|808.3|809.4|809.2|806.9|806.7|62364
1657289100000|2022-07-08 14:05:00|808.5|808.2|806.5|806.2|808.6|808.3|805.6|805.3|95318
1657289400000|2022-07-08 14:10:00|806.4|806.3|810.5|810.2|810.7|810.4|804.9|804.5|216995
1657289700000|2022-07-08 14:15:00|810.6|810.3|811.1|810.9|811.9|811.6|809.5|809.2|53225
1657290000000|2022-07-08 14:20:00|811.2|811|812.5|812.3|812.8|812.5|809.9|809.6|41765
1657290300000|2022-07-08 14:25:00|812.6|812.4|816|815.7|816.9|816.5|812.5|812.4|128708
1657290600000|2022-07-08 14:30:00|815.9|815.8|817.3|817|817.6|817.4|815.6|815.4|80312
1657290900000|2022-07-08 14:35:00|817.4|817.1|816.8|816.5|818.4|818.1|816.6|816.4|37689
1657291200000|2022-07-08 14:40:00|816.9|816.6|817.8|817.6|818|817.7|815.7|815.3|68437
1657291500000|2022-07-08 14:45:00|817.9|817.7|817.3|817|818|817.7|816.7|816.4|43057
1657291800000|2022-07-08 14:50:00|817.2|816.9|817.5|817.2|818.9|818.6|816.7|816.4|63643
1657292100000|2022-07-08 14:55:00|817.4|817.1|816.9|816.7|818.3|818|816.4|816|122662
1657292400000|2022-07-08 15:00:00|817|816.8|817.4|817.1|817.4|817.3|816.3|816.1|36185
1657292700000|2022-07-08 15:05:00|817.3|817.2|817.1|816.9|817.6|817.4|816|815.7|112456
1657293000000|2022-07-08 15:10:00|817.2|816.8|816.7|816.4|817.2|816.9|815.5|815.2|42508
1657293300000|2022-07-08 15:15:00|816.6|816.3|816.1|815.9|817.2|817.1|815.2|815|58441
1657293600000|2022-07-08 15:20:00|816|816|816.9|816.6|817.2|817|816|816|57761
1657293900000|2022-07-08 15:25:00|816.8|816.7|817.7|817.5|818.6|818.4|816.7|816.7|81764
1657522800000|2022-07-11 07:00:00|798.7|796.8|794.8|794|798.7|798.2|789|788.4|395393
1657523100000|2022-07-11 07:05:00|794.7|794.1|792|791.6|796.2|795.7|791.1|790.6|272755
1657523400000|2022-07-11 07:10:00|792.1|791.3|792.9|792.3|795|794.4|789.4|789.1|283503
1657523700000|2022-07-11 07:15:00|792.8|792.2|793.3|792.8|794.7|794.3|790.7|790.1|80051
1657524000000|2022-07-11 07:20:00|793.2|792.7|796.1|795.7|799.9|799.3|792.5|792|168446
1657524300000|2022-07-11 07:25:00|796|795.6|794.6|794.1|797.9|797.6|793|792.5|103882
1657524600000|2022-07-11 07:30:00|794.7|794.2|801.4|801|801.6|801.1|791.1|790.7|118423
1657524900000|2022-07-11 07:35:00|801.5|800.9|797.9|797.5|803.4|802.9|797.8|797.3|100240
1657525200000|2022-07-11 07:40:00|798|797.6|798.7|798.2|800.2|800|796.4|796.1|37269
1657525500000|2022-07-11 07:45:00|798.8|798.3|798.5|798|801.8|801.4|798.3|798|48154
1657525800000|2022-07-11 07:50:00|798.6|798.1|801.4|801|802|801.7|797|796.9|192993
1657526100000|2022-07-11 07:55:00|801.3|800.9|798.7|798.3|801.8|801.4|798|797.6|102926
1657526400000|2022-07-11 08:00:00|798.6|798.4|795.5|795.3|801.3|801|795|794.9|112368
1657526700000|2022-07-11 08:05:00|795.6|795.2|795.2|794.7|796.7|796.3|793.3|792.9|99309
1657527000000|2022-07-11 08:10:00|795.1|794.6|797.5|797.1|799.3|798.9|794.7|794.3|21907
1657527300000|2022-07-11 08:15:00|797.6|797.2|800.8|800.4|802|801.6|797.4|797.1|44345
1657527600000|2022-07-11 08:20:00|800.7|800.3|802.6|802.2|803|802.7|799.3|798.9|134140
1657527900000|2022-07-11 08:25:00|802.7|802.3|796.7|796.3|802.7|802.3|796.6|796.1|40032
1657528200000|2022-07-11 08:30:00|796.6|796.2|799.9|799.5|800.2|799.7|796.3|796.1|37452
1657528500000|2022-07-11 08:35:00|799.8|799.4|801.7|801.3|803|802.9|799.6|799.2|75323
1657528800000|2022-07-11 08:40:00|801.6|801.2|801.5|801.1|802.9|802.5|800.3|800|44587
1657529100000|2022-07-11 08:45:00|801.4|801|800|799.7|801.4|801.1|799.5|799.1|33119
1657529400000|2022-07-11 08:50:00|800.1|799.8|802.3|802|803|802.8|800.1|799.8|56023
1657529700000|2022-07-11 08:55:00|802.2|802.2|801.8|801.6|802.3|802.2|800.3|800|22613
1657530000000|2022-07-11 09:00:00|801.9|801.7|805.4|805|806|805.7|800.6|800.2|98154
1657530300000|2022-07-11 09:05:00|805.3|804.9|804.9|804.6|805.9|805.6|803.8|803.4|29995
1657530600000|2022-07-11 09:10:00|804.8|804.5|805.3|805|805.9|805.6|803.1|802.7|28895
1657530900000|2022-07-11 09:15:00|805.2|805.1|803.7|803.3|806|805.8|803.4|803.1|8499
1657531200000|2022-07-11 09:20:00|803.6|803.2|803.4|803.1|804.5|804.3|802.2|801.9|59960
1657531500000|2022-07-11 09:25:00|803.5|803|802.5|802.2|804.6|804.5|801.4|801.1|43849
1657531800000|2022-07-11 09:30:00|802.6|802.1|802|801.7|803.5|803.1|800.8|800.4|29488
1657532100000|2022-07-11 09:35:00|802.2|801.8|804|803.7|805.5|805|802.2|801.7|59743
1657532400000|2022-07-11 09:40:00|803.9|803.6|802.6|802.2|804.6|804.2|801.9|801.5|19372
1657532700000|2022-07-11 09:45:00|802.7|802.3|801.3|801|803.2|802.8|801.2|801|17383
1657533000000|2022-07-11 09:50:00|801.2|801.1|802.5|802.2|803|802.6|800.5|800.2|28366
1657533300000|2022-07-11 09:55:00|802.6|802.3|803.8|803.4|804.2|803.9|802.2|801.9|42506
1657533600000|2022-07-11 10:00:00|803.9|803.5|805.3|805|805.9|805.6|803.2|802.8|58397
1657533900000|2022-07-11 10:05:00|805.4|805.1|805.5|805.2|807|806.8|804.9|804.6|57110
1657534200000|2022-07-11 10:10:00|805.4|805.1|806|805.6|806.8|806.5|804.7|804.6|37081
1657534500000|2022-07-11 10:15:00|806.1|805.7|805.2|804.8|806.1|805.8|804.2|803.9|6778
1657534800000|2022-07-11 10:20:00|805.3|804.9|806|805.8|806.4|806.1|805.3|804.9|12533
1657535100000|2022-07-11 10:25:00|806.1|805.7|804.6|804.4|806.1|805.7|804.2|803.9|66891
1657535400000|2022-07-11 10:30:00|804.7|804.5|804.3|804.1|805.9|805.6|804.2|803.9|22940
1657535700000|2022-07-11 10:35:00|804.2|804|805.7|805.5|806.8|806.5|804.1|803.8|48367
1657536000000|2022-07-11 10:40:00|805.8|805.4|807.1|806.7|807.1|806.8|805.2|804.9|14830
1657536300000|2022-07-11 10:45:00|807|806.6|806.1|805.8|807.5|807.3|805.6|805.4|63057
1657536600000|2022-07-11 10:50:00|806|805.7|804.7|804.4|806.8|806.6|804.6|804.3|10034
1657536900000|2022-07-11 10:55:00|804.6|804.3|805|804.6|805.9|805.6|804.4|804|25136
1657537200000|2022-07-11 11:00:00|804.9|804.7|804.3|804|805.3|805|804|803.7|12068
1657537500000|2022-07-11 11:05:00|804.2|804.1|804.6|804.3|804.9|804.6|803.7|803.4|2635
1657537800000|2022-07-11 11:10:00|804.5|804.2|804.5|804.2|805.3|805|803.7|803.4|22706
1657538100000|2022-07-11 11:15:00|804.6|804.1|803.9|803.6|805.3|805.2|803.8|803.6|26974
1657538400000|2022-07-11 11:20:00|804|803.7|802.6|802.3|804.6|804.3|802.6|802.3|23904
1657538700000|2022-07-11 11:25:00|802.5|802.4|801.4|801.1|802.8|802.5|801.3|800.9|28099
1657539000000|2022-07-11 11:30:00|801.3|801|802.1|801.7|803.4|803.1|801.3|800.9|12588
1657539300000|2022-07-11 11:35:00|802|801.6|802.8|802.4|803.2|802.9|801.4|801|14467
1657539600000|2022-07-11 11:40:00|802.9|802.5|800.8|800.5|802.9|802.6|800.6|800.3|17456
1657539900000|2022-07-11 11:45:00|800.9|800.6|801.3|800.9|801.6|801.3|799.7|799.6|29555
1657540200000|2022-07-11 11:50:00|801.2|800.8|800.8|800.5|802.2|802|800.5|800.1|69122
1657540500000|2022-07-11 11:55:00|800.7|800.6|801.3|801.1|801.3|801.1|799.5|799.1|36354
1657540800000|2022-07-11 12:00:00|801.4|801.2|800.1|799.7|802|801.8|800.1|799.7|28862
1657541100000|2022-07-11 12:05:00|800|799.6|801|800.8|802|801.8|799.9|799.6|34236
1657541400000|2022-07-11 12:10:00|800.9|800.7|801.8|801.6|802|801.9|800.8|800.6|38413
1657541700000|2022-07-11 12:15:00|801.7|801.5|802.8|802.6|803|802.8|801.5|801.2|37972
1657542000000|2022-07-11 12:20:00|802.9|802.7|803.6|803.4|804.1|803.7|802.6|802.5|18560
1657542300000|2022-07-11 12:25:00|803.5|803.3|803.6|803.3|804.4|804.1|802.6|802.5|10737
1657542600000|2022-07-11 12:30:00|803.5|803.2|800.2|799.8|804.5|804.2|800|799.6|42461
1657542900000|2022-07-11 12:35:00|800.1|799.9|798.9|798.5|800.2|799.9|798.7|798.3|37827
1657543200000|2022-07-11 12:40:00|798.8|798.4|797.8|797.5|799.1|798.9|797.5|797.2|40163
1657543500000|2022-07-11 12:45:00|797.9|797.4|797.6|797.2|798.9|798.5|797|796.6|43878
1657543800000|2022-07-11 12:50:00|797.7|797.3|797.6|797.3|799.7|799.3|797.4|797|14892
1657544100000|2022-07-11 12:55:00|797.7|797.4|796.8|796.4|797.9|797.6|796.6|796.2|34075
1657544400000|2022-07-11 13:00:00|796.9|796.5|796.5|796.1|797.4|797.1|795.9|795.8|79184
1657544700000|2022-07-11 13:05:00|796.4|796|795.7|795.3|797.6|797.3|794.9|794.8|66605
1657545000000|2022-07-11 13:10:00|795.6|795.2|795.7|795.5|796.7|796.4|795.1|794.9|12769
1657545300000|2022-07-11 13:15:00|795.8|795.6|797.8|797.4|797.9|797.6|795.7|795.5|32464
1657545600000|2022-07-11 13:20:00|797.7|797.5|798.6|798.3|798.6|798.4|797.6|797.3|27691
1657545900000|2022-07-11 13:25:00|798.5|798.2|798.2|797.8|799|798.6|797.3|796.9|47216
1657546200000|2022-07-11 13:30:00|798.3|797.9|795.8|795.4|800.5|800.1|795.6|795.2|151402
1657546500000|2022-07-11 13:35:00|795.7|795.3|792.4|792|795.7|795.3|791.6|791.2|240729
1657546800000|2022-07-11 13:40:00|792.3|791.9|790.2|789.9|792.4|792|788.7|788.3|333834
1657547100000|2022-07-11 13:45:00|790.1|789.8|786.1|785.8|790.2|789.8|784.5|784.1|285534
1657547400000|2022-07-11 13:50:00|786|785.7|788.7|788.4|789|788.7|784.7|784.3|171210
1657547700000|2022-07-11 13:55:00|788.6|788.2|792.9|792.5|794.4|794|788.3|787.9|149215
1657548000000|2022-07-11 14:00:00|792.8|792.4|793.7|793.4|793.9|793.8|791.9|791.6|120721
1657548300000|2022-07-11 14:05:00|793.6|793.3|794|793.6|796.1|795.7|792.9|792.6|109569
1657548600000|2022-07-11 14:10:00|793.9|793.5|791.4|791.1|795.9|795.5|791.4|791.1|75146
1657548900000|2022-07-11 14:15:00|791.5|791|790|789.6|792.4|792.1|789.5|789.2|20116
1657549200000|2022-07-11 14:20:00|789.9|789.5|788.2|787.8|790|789.7|786.8|786.6|76818
1657549500000|2022-07-11 14:25:00|788.1|787.9|788.9|788.6|789.6|789.3|787.3|787|47273
1657549800000|2022-07-11 14:30:00|789|788.5|790.4|790|792.2|792.1|788.6|788.2|73920
1657550100000|2022-07-11 14:35:00|790.3|789.9|790.3|789.9|790.8|790.5|789.1|788.8|24723
1657550400000|2022-07-11 14:40:00|790.2|790|790.2|789.9|791.4|791.1|788.9|788.7|41502
1657550700000|2022-07-11 14:45:00|790.1|789.8|790.2|789.9|790.6|790.3|789.2|789|52456
1657551000000|2022-07-11 14:50:00|790.3|790|790.4|790.2|792|791.8|790|789.8|46691
1657551300000|2022-07-11 14:55:00|790.3|790.1|787.7|787.5|790.6|790.3|787.6|787.4|90213
1657551600000|2022-07-11 15:00:00|787.6|787.3|787.1|786.8|789.1|788.7|786.6|786.3|110250
1657551900000|2022-07-11 15:05:00|787|786.9|788.1|787.9|788.3|788|786.7|786.5|83604
1657552200000|2022-07-11 15:10:00|788|788|787.9|787.6|788.6|788.4|787.1|786.9|81726
1657552500000|2022-07-11 15:15:00|788|787.7|787.8|787.5|789.3|789.1|787.6|787.3|59145
1657552800000|2022-07-11 15:20:00|787.7|787.6|787.7|787.5|788.1|787.8|787|786.8|102887
1657553100000|2022-07-11 15:25:00|787.6|787.6|788.6|788.3|788.8|788.6|787.1|786.8|109332
1657609200000|2022-07-12 07:00:00|780.5|780.1|780.1|779.6|781.5|780.9|777|776.4|135337
1657609500000|2022-07-12 07:05:00|780|780.1|779.4|778.9|783|782.6|778.9|778.6|110517
1657609800000|2022-07-12 07:10:00|779.3|778.8|777.9|777.3|780.4|779.8|774.9|774.8|134862
1657610100000|2022-07-12 07:15:00|778|777.4|777|776.6|778.5|778|774.4|774|97969
1657610400000|2022-07-12 07:20:00|776.9|776.4|773.9|773.6|776.9|776.4|772.6|772.4|112745
1657610700000|2022-07-12 07:25:00|773.8|773.4|773.2|772.8|774.8|774.5|770.5|770.1|191147
1657611000000|2022-07-12 07:30:00|773.1|772.9|769.4|769|773.2|772.9|768.3|768|164126
1657611300000|2022-07-12 07:35:00|769.3|768.9|770.1|769.9|771.1|770.7|767.2|767|136973
1657611600000|2022-07-12 07:40:00|770|769.8|770.8|770.5|772.1|771.8|768.2|768|89256
1657611900000|2022-07-12 07:45:00|770.7|770.4|771.3|770.8|774.5|774.4|770.3|770|82755
1657612200000|2022-07-12 07:50:00|771.4|770.9|772.6|772.2|773.3|772.8|770.3|770|41391
1657612500000|2022-07-12 07:55:00|772.5|772.1|774.7|774.3|775.1|774.7|770.5|770.2|87453
1657612800000|2022-07-12 08:00:00|774.8|774.4|772.3|772|775.4|775|771.4|771.1|24621
1657613100000|2022-07-12 08:05:00|772.4|772.1|771.9|771.7|774.8|774.3|771.4|771.1|81024
1657613400000|2022-07-12 08:10:00|772.1|771.8|771.7|771.3|775|774.8|771.2|771|61912
1657613700000|2022-07-12 08:15:00|771.8|771.4|773|772.8|773.7|773.3|771.7|771.3|15654
1657614000000|2022-07-12 08:20:00|773.1|772.6|773.6|773.4|773.9|773.6|771.6|771.3|15433
1657614300000|2022-07-12 08:25:00|773.5|773.5|772.5|772.2|773.9|773.5|771.4|771.1|24907
1657614600000|2022-07-12 08:30:00|772.4|772.1|775.8|775.5|775.8|775.5|771.5|771.4|62012
1657614900000|2022-07-12 08:35:00|775.7|775.4|778.6|778.2|779.8|779.3|775.7|775.3|286796
1657615200000|2022-07-12 08:40:00|778.5|778.3|774.1|773.8|778.7|778.5|773.4|773|31031
1657615500000|2022-07-12 08:45:00|774|773.7|772.4|772.1|774|773.7|771.6|771.1|50847
1657615800000|2022-07-12 08:50:00|772.3|772.2|770.7|770.4|772.9|772.7|770.3|770.1|71234
1657616100000|2022-07-12 08:55:00|770.6|770.3|770.7|770.5|771.8|771.6|770.3|770|38557
1657616400000|2022-07-12 09:00:00|770.6|770.4|767.6|767.2|771.8|771.4|767.5|767.1|230037
1657616700000|2022-07-12 09:05:00|767.5|767.3|767.5|767.1|769|768.7|766.4|766|155668
1657617000000|2022-07-12 09:10:00|767.4|767|768.1|767.8|769.2|769|766.1|766|47709
1657617300000|2022-07-12 09:15:00|768.2|767.9|770.1|769.8|770.6|770.3|767.3|767|51719
1657617600000|2022-07-12 09:20:00|770|769.7|768.5|768.2|771.5|771.1|768|767.7|110684
1657617900000|2022-07-12 09:25:00|768.4|768.1|769.5|769.2|771.1|770.7|768.3|768|48385
1657618200000|2022-07-12 09:30:00|769.4|769.3|767.8|767.4|771|770.7|767.7|767.3|40408
1657618500000|2022-07-12 09:35:00|767.7|767.3|767|766.6|769.3|769|766.4|766.1|114241
1657618800000|2022-07-12 09:40:00|766.9|766.5|767.6|767.4|769.5|769.1|766.8|766.4|31847
1657619100000|2022-07-12 09:45:00|767.7|767.5|765.4|765.1|767.7|767.5|765.3|765|75285
1657619400000|2022-07-12 09:50:00|765.5|765.2|766.5|766.2|768.4|768.1|764.2|764|175796
1657619700000|2022-07-12 09:55:00|766.4|766.1|767.6|767.4|768.6|768.3|766.4|766.1|51095
1657620000000|2022-07-12 10:00:00|767.5|767.3|768.5|768.4|768.7|768.4|766.9|766.6|40006
1657620300000|2022-07-12 10:05:00|768.6|768.5|770|769.7|770.6|770.3|768.3|767.9|37067
1657620600000|2022-07-12 10:10:00|770.1|769.8|768.9|768.6|770.8|770.7|768.6|768.3|61478
1657620900000|2022-07-12 10:15:00|768.8|768.5|768.6|768.4|770.1|769.8|767.2|767|11626
1657621200000|2022-07-12 10:20:00|768.7|768.5|770.1|769.7|770.1|769.8|768.1|767.9|22953
1657621500000|2022-07-12 10:25:00|770|769.8|769.7|769.4|771|770.8|768.5|768.2|40461
1657621800000|2022-07-12 10:30:00|769.6|769.3|769.2|769|770|769.8|768.8|768.5|6889
1657622100000|2022-07-12 10:35:00|769.3|769.1|770.4|770.1|770.8|770.6|768.5|768.2|38592
1657622400000|2022-07-12 10:40:00|770.5|770|772.8|772.5|773.5|773.3|769.3|768.9|118954
1657622700000|2022-07-12 10:45:00|772.7|772.4|765.7|765.4|773.4|773|764.6|764.1|398652
1657623000000|2022-07-12 10:50:00|765.8|765.5|762.9|762.5|767|766.6|762.1|761.5|134795
1657623300000|2022-07-12 10:55:00|762.8|762.4|760.8|760.6|763.1|762.7|760.3|760.2|147854
1657623600000|2022-07-12 11:00:00|761.1|760.5|762.1|761.7|763.5|763.1|760.9|760.5|83165
1657623900000|2022-07-12 11:05:00|762.2|761.8|763.7|763.4|764.2|763.8|760.7|760.5|106289
1657624200000|2022-07-12 11:10:00|763.6|763.3|765.7|765.4|766.4|766|763|762.6|59215
1657624500000|2022-07-12 11:15:00|765.8|765.5|766.5|766.2|767.3|766.9|765.2|764.9|67298
1657624800000|2022-07-12 11:20:00|766.4|766.1|770|769.7|770.4|770.1|766.2|765.9|108490
1657625100000|2022-07-12 11:25:00|770.1|769.8|769.4|769.2|770.8|770.4|768.7|768.4|51916
1657625400000|2022-07-12 11:30:00|769.5|769.3|772.2|771.9|772.5|772.1|768.7|768.4|79927
1657625700000|2022-07-12 11:35:00|772.1|772|768.5|768.2|772.5|772.2|767.5|767.1|74651
1657626000000|2022-07-12 11:40:00|768.6|768.3|768.6|768.3|769.8|769.4|767.9|767.7|22105
1657626300000|2022-07-12 11:45:00|768.7|768.4|766.8|766.5|769.6|769.2|766.6|766.2|31963
1657626600000|2022-07-12 11:50:00|766.7|766.4|766.1|765.8|768.2|767.8|766|765.6|44969
1657626900000|2022-07-12 11:55:00|766.2|765.9|767.2|766.8|767.9|767.6|765.6|765.4|21795
1657627200000|2022-07-12 12:00:00|767.1|766.7|765.2|765|767.7|767.4|765.1|765|177421
1657627500000|2022-07-12 12:05:00|765.3|765.1|762.3|762.2|765.5|765.2|762.3|762|111703
1657627800000|2022-07-12 12:10:00|762.4|762.1|761.3|761.1|764.1|763.8|761.3|761|94529
1657628100000|2022-07-12 12:15:00|761.5|761.2|760.8|760.6|762.2|761.9|760.4|760.2|83248
1657628400000|2022-07-12 12:20:00|760.7|760.5|760.6|760.4|762.4|762.1|760.5|760.2|78551
1657628700000|2022-07-12 12:25:00|760.7|760.5|765.9|765.5|766|765.6|760.5|760.3|81938
1657629000000|2022-07-12 12:30:00|766|765.6|765.9|765.6|766.3|766.1|763.3|763|72454
1657629300000|2022-07-12 12:35:00|765.8|765.5|766.2|765.8|766.6|766.2|764.8|764.4|43125
1657629600000|2022-07-12 12:40:00|766.3|765.9|767.3|766.9|767.6|767.3|763.9|763.6|101375
1657629900000|2022-07-12 12:45:00|767.2|766.8|765|764.7|767.5|767.2|763.8|763.5|122953
1657630200000|2022-07-12 12:50:00|765.1|764.8|765.8|765.5|766.8|766.4|764.9|764.6|114590
1657630500000|2022-07-12 12:55:00|765.7|765.4|765.7|765.6|767|766.6|765.5|765.2|106767
1657630800000|2022-07-12 13:00:00|765.8|765.5|768.8|768.5|769|768.7|765.4|765.2|96485
1657631100000|2022-07-12 13:05:00|768.9|768.6|767.8|767.5|770.9|770.5|767.6|767.2|35142
1657631400000|2022-07-12 13:10:00|767.7|767.4|766.6|766.4|768.6|768.2|766.4|766|29360
1657631700000|2022-07-12 13:15:00|766.5|766.3|765.7|765.3|766.7|766.5|764.2|763.9|18846
1657632000000|2022-07-12 13:20:00|765.8|765.4|765.3|765|766.5|766.1|763.5|763.1|56248
1657632300000|2022-07-12 13:25:00|765.4|765.1|765.2|765|767.2|766.7|765.2|764.9|31730
1657632600000|2022-07-12 13:30:00|765.1|764.9|770.6|770.2|773|772.8|764|763.7|174802
1657632900000|2022-07-12 13:35:00|770.8|770.3|774.9|774.4|776.5|776.2|770.8|770.3|169388
1657633200000|2022-07-12 13:40:00|775|774.5|776|775.6|776.4|776.2|773.7|773.4|125606
1657633500000|2022-07-12 13:45:00|776.1|775.7|775.4|775.2|777.8|777.5|774.5|774.3|145552
1657633800000|2022-07-12 13:50:00|775.5|775.1|777.4|777|777.9|777.8|773.8|773.5|219171
1657634100000|2022-07-12 13:55:00|777.3|776.9|775.9|775.5|778.3|778.1|774.1|773.8|283570
1657634400000|2022-07-12 14:00:00|775.8|775.4|776.9|776.5|776.9|776.5|773.7|773.4|110014
1657634700000|2022-07-12 14:05:00|777|776.6|779.4|779|780.9|780.5|777|776.6|91782
1657635000000|2022-07-12 14:10:00|779.5|779.1|782.3|782|782.5|782.1|778|777.7|138700
1657635300000|2022-07-12 14:15:00|782.2|782.1|783.2|782.9|783.3|783.1|781|780.7|140753
1657635600000|2022-07-12 14:20:00|783.3|782.8|783.1|782.7|784.2|784|782.3|781.9|63709
1657635900000|2022-07-12 14:25:00|783|782.8|782.6|782.2|784.2|784|781.3|780.9|77999
1657636200000|2022-07-12 14:30:00|782.7|782.3|784.2|784|784.2|784.1|782.5|782.2|53725
1657636500000|2022-07-12 14:35:00|784.3|784.1|784.9|784.6|786.1|785.8|783.7|783.4|79903
1657636800000|2022-07-12 14:40:00|785|784.7|784.6|784.3|785|784.8|783.1|782.9|50192
1657637100000|2022-07-12 14:45:00|784.7|784.4|784.1|783.9|785.5|785.2|783.7|783.4|48523
1657637400000|2022-07-12 14:50:00|784.2|784|785.4|785.1|785.8|785.5|783.5|783.2|70271
1657637700000|2022-07-12 14:55:00|785.5|785.2|786|785.8|787.2|786.9|785.2|785|37616
1657638000000|2022-07-12 15:00:00|785.9|785.7|787.5|787.1|788.2|788|785.8|785.6|166384
1657638300000|2022-07-12 15:05:00|787.4|787.2|789.7|789.4|789.8|789.5|786.3|786.1|105015
1657638600000|2022-07-12 15:10:00|789.8|789.5|790.8|790.5|791.7|791.5|789.5|789.4|280841
1657638900000|2022-07-12 15:15:00|790.9|790.6|790.9|790.7|791.3|791|789.2|789|84191
1657639200000|2022-07-12 15:20:00|791|790.8|791.4|791.3|792.1|791.9|790.9|790.7|108681
1657639500000|2022-07-12 15:25:00|791.3|791.2|791.8|791.4|792|791.9|790.8|790.6|86798
1657695600000|2022-07-13 07:00:00|784.8|784.5|784.1|783.3|788.9|788|781.3|780.7|169536
1657695900000|2022-07-13 07:05:00|784|783.2|781.6|781|786.3|785.4|780.4|780|227173
1657696200000|2022-07-13 07:10:00|781.8|781.1|779.1|778.4|783.7|783.2|778.3|778|143892
1657696500000|2022-07-13 07:15:00|779|778.5|778.9|778.4|779.6|779.1|775.3|775|126027
1657696800000|2022-07-13 07:20:00|778.8|778.3|778.8|778.4|779.6|779.2|776.2|775.9|59850
1657697100000|2022-07-13 07:25:00|778.7|778.3|777.1|776.7|779.5|779|776.3|775.9|94416
1657697400000|2022-07-13 07:30:00|777|776.5|777.3|776.9|779|778.6|775.7|775.4|70576
1657697700000|2022-07-13 07:35:00|777.2|777|777.6|777.3|779|778.8|776.7|776.3|95801
1657698000000|2022-07-13 07:40:00|777.7|777.2|777.1|776.9|779.3|778.9|776.5|776.3|39156
1657698300000|2022-07-13 07:45:00|777|776.7|778.9|778.7|780.6|780.2|776.1|775.7|44439
1657698600000|2022-07-13 07:50:00|778.8|778.6|777.1|776.7|779.1|778.7|776.2|776|62517
1657698900000|2022-07-13 07:55:00|777|776.6|778.5|778.1|778.8|778.5|776.2|776|30383
1657699200000|2022-07-13 08:00:00|778.4|778.2|780.3|779.9|780.9|780.6|776.9|776.8|60312
1657699500000|2022-07-13 08:05:00|780.4|780|778|777.7|782.4|781.9|777.3|777|71225
1657699800000|2022-07-13 08:10:00|777.9|777.6|774|773.6|778.7|778.2|773.4|773|81384
1657700100000|2022-07-13 08:15:00|773.9|773.5|775.9|775.4|776.8|776.6|773.3|773.2|109143
1657700400000|2022-07-13 08:20:00|775.8|775.3|776.5|776.1|778.9|778.6|775.4|775|32177
1657700700000|2022-07-13 08:25:00|776.4|776|778.6|778.2|778.8|778.5|776.3|775.9|2338
1657701000000|2022-07-13 08:30:00|778.7|778.3|781.7|781.3|782.3|782|777.7|777.5|95208
1657701300000|2022-07-13 08:35:00|781.6|781.4|782.6|782.2|783.7|783.3|781.1|780.7|43603
1657701600000|2022-07-13 08:40:00|782.5|782.1|779.2|778.9|783|782.7|778.3|777.9|126126
1657701900000|2022-07-13 08:45:00|779.3|779|782.4|782|782.6|782.2|779.2|778.9|48894
1657702200000|2022-07-13 08:50:00|782.5|782.1|782.2|781.9|783.9|783.5|781.5|781.2|65130
1657702500000|2022-07-13 08:55:00|782.1|781.8|783.8|783.4|784.4|784|781.2|780.9|19867
1657702800000|2022-07-13 09:00:00|783.7|783.3|784.4|784|784.7|784.3|782.1|781.8|7702
1657703100000|2022-07-13 09:05:00|784.3|784.1|784.1|783.8|785.8|785.4|783.9|783.7|11527
1657703400000|2022-07-13 09:10:00|784.2|783.9|783.5|783.1|784.9|784.5|783.2|782.9|19614
1657703700000|2022-07-13 09:15:00|783.4|783|782.3|781.9|784.3|784|781.3|781|14778
1657704000000|2022-07-13 09:20:00|782.4|782|785|784.7|785.7|785.3|782.1|781.8|7074
1657704300000|2022-07-13 09:25:00|784.9|784.5|784.8|784.4|785.9|785.6|783.9|783.5|55156
1657704600000|2022-07-13 09:30:00|784.7|784.3|786.3|785.9|786.4|786|783.4|783|16698
1657704900000|2022-07-13 09:35:00|786.4|786|786.8|786.4|786.9|786.5|784.7|784.3|11221
1657705200000|2022-07-13 09:40:00|786.7|786.3|785.2|784.9|787|786.7|784.4|784.1|13484
1657705500000|2022-07-13 09:45:00|785.3|785|786.3|786.1|787|786.7|785.3|785|17333
1657705800000|2022-07-13 09:50:00|786.4|786.2|787.2|786.8|788.4|788.1|786|785.7|36378
1657706100000|2022-07-13 09:55:00|787.1|786.7|786.2|785.9|787.2|786.8|785.4|785.1|8022
1657706400000|2022-07-13 10:00:00|786.1|785.8|783.3|783.1|786.4|786.1|783|782.9|42276
1657706700000|2022-07-13 10:05:00|783.4|783|784.5|784.1|784.7|784.4|783|782.7|8123
1657707000000|2022-07-13 10:10:00|784.4|784|783.8|783.5|785.1|784.9|783.3|783.1|14615
1657707300000|2022-07-13 10:15:00|783.9|783.6|783.3|783.1|785.3|784.9|783.3|783|7355
1657707600000|2022-07-13 10:20:00|783.4|783|783.5|783.2|784.6|784.2|783|782.6|3891
1657707900000|2022-07-13 10:25:00|783.6|783.3|783.7|783.3|783.9|783.6|781.7|781.4|67809
1657708200000|2022-07-13 10:30:00|783.6|783.4|784.7|784.3|784.8|784.5|783|782.7|4018
1657708500000|2022-07-13 10:35:00|784.6|784.2|786.3|785.9|786.6|786.2|783.9|783.6|11018
1657708800000|2022-07-13 10:40:00|786.4|786|784.9|784.7|786.9|786.6|784.9|784.7|24874
1657709100000|2022-07-13 10:45:00|784.8|784.6|782.6|782.3|785.2|784.9|782.6|782.2|8394
1657709400000|2022-07-13 10:50:00|782.7|782.4|781.7|781.5|783.4|783.1|781.4|781|114440
1657709700000|2022-07-13 10:55:00|781.6|781.4|782.2|781.9|782.3|782|780.5|780.2|11074
1657710000000|2022-07-13 11:00:00|782.3|781.4|781.5|781.2|782.3|781.5|780.9|780.5|8803
1657710300000|2022-07-13 11:05:00|781.6|781.3|781.4|781.1|782|781.7|780.6|780.2|12564
1657710600000|2022-07-13 11:10:00|781.5|781.2|782.4|782|783.4|783.1|780.7|780.3|27264
1657710900000|2022-07-13 11:15:00|782.3|781.9|782|781.6|783.5|783.2|781.9|781.6|8319
1657711200000|2022-07-13 11:20:00|781.9|781.5|781.3|780.9|783.3|783|780.6|780.3|25988
1657711500000|2022-07-13 11:25:00|781.4|781|781.4|781.1|782|781.7|780.4|780.1|23182
1657711800000|2022-07-13 11:30:00|781.3|781|783.6|783.4|783.6|783.4|781.2|780.8|15244
1657712100000|2022-07-13 11:35:00|783.7|783.3|783.5|783.2|784.6|784.3|782.8|782.5|10531
1657712400000|2022-07-13 11:40:00|783.6|783.3|783.8|783.4|784.5|784.2|782.7|782.4|8565
1657712700000|2022-07-13 11:45:00|783.9|783.5|784.9|784.7|785.4|785.1|783.9|783.5|14556
1657713000000|2022-07-13 11:50:00|785|784.6|784.3|783.9|785.6|785.4|783.8|783.5|43318
1657713300000|2022-07-13 11:55:00|784.2|784|783.4|783.1|785.6|785.3|783|782.8|18565
1657713600000|2022-07-13 12:00:00|783.5|783.2|784.4|784.1|785.5|785.2|782.4|782.1|14144
1657713900000|2022-07-13 12:05:00|784.3|784|784.6|784.4|786|785.6|783.8|783.5|27629
1657714200000|2022-07-13 12:10:00|784.5|784.3|784.4|784|784.6|784.3|783.2|782.9|11901
1657714500000|2022-07-13 12:15:00|784.5|784.1|784.4|784|784.8|784.5|783.7|783.4|7657
1657714800000|2022-07-13 12:20:00|784.3|783.9|784.9|784.6|786.5|786.3|784|783.9|106978
1657715100000|2022-07-13 12:25:00|784.8|784.5|787.6|787.1|789.8|789.4|784.1|783.7|90142
1657715400000|2022-07-13 12:30:00|787.7|787|775.6|775.1|787.9|787|773.8|773|360565
1657715700000|2022-07-13 12:35:00|775.5|775|776.9|776.6|778.3|777.8|774.6|774.1|62408
1657716000000|2022-07-13 12:40:00|776.8|776.4|777.4|777|778.7|778.2|775.6|775.1|70336
1657716300000|2022-07-13 12:45:00|777.5|777.1|776.9|776.6|777.6|777.2|773.3|773.1|148165
1657716600000|2022-07-13 12:50:00|776.8|776.5|780.8|780.5|781|780.6|776.8|776.4|115388
1657716900000|2022-07-13 12:55:00|780.7|780.4|781.8|781.5|782.9|782.4|779|778.5|52858
1657717200000|2022-07-13 13:00:00|781.7|781.3|782.2|781.8|782.5|782.3|778.9|778.5|83724
1657717500000|2022-07-13 13:05:00|782.3|781.9|780.4|780.1|782.3|781.9|779.7|779.4|105051
1657717800000|2022-07-13 13:10:00|780.5|780.2|781.4|781.1|782.8|782.6|780.1|780|55924
1657718100000|2022-07-13 13:15:00|781.3|781.2|781.6|781.3|782.8|782.5|780.4|780.1|44498
1657718400000|2022-07-13 13:20:00|781.5|781.2|779.8|779.5|782|781.8|779|778.9|241807
1657718700000|2022-07-13 13:25:00|779.7|779.4|778|777.7|780.1|779.8|777|776.9|45270
1657719000000|2022-07-13 13:30:00|778.1|777.6|778.7|778.4|778.8|778.5|774.2|773.9|110800
1657719300000|2022-07-13 13:35:00|778.8|778.5|779.2|778.8|779.3|779|775.5|775.2|66265
1657719600000|2022-07-13 13:40:00|779.3|778.9|777.1|776.7|782.7|782.3|776.6|776.2|220011
1657719900000|2022-07-13 13:45:00|777|776.6|777.5|777.1|778.3|778|774.2|773.8|115549
1657720200000|2022-07-13 13:50:00|777.6|777.2|776.7|776.3|778.4|778|775.4|775.1|76965
1657720500000|2022-07-13 13:55:00|776.6|776.4|776.1|775.7|777.5|777.2|774.8|774.6|99941
1657720800000|2022-07-13 14:00:00|776|775.8|774.2|773.9|776.5|776.2|773.3|773|168300
1657721100000|2022-07-13 14:05:00|774.1|773.8|772.5|772.3|774.9|774.6|771.3|771|132199
1657721400000|2022-07-13 14:10:00|772.4|772.2|769.1|768.8|773.1|772.7|768.9|768.6|83823
1657721700000|2022-07-13 14:15:00|769.2|768.9|765.8|765.5|769.7|769.4|765.8|765.5|203148
1657722000000|2022-07-13 14:20:00|765.7|765.4|766.4|766|766.9|766.6|764.5|764.4|143269
1657722300000|2022-07-13 14:25:00|766.3|765.9|770.1|769.7|770.1|769.9|766.1|765.8|108508
1657722600000|2022-07-13 14:30:00|770|769.8|770.6|770.4|771.4|771.2|768.4|768|23263
1657722900000|2022-07-13 14:35:00|770.7|770.7|770.4|770.2|772.3|772|769.4|769.1|97832
1657723200000|2022-07-13 14:40:00|770.5|770.3|771.2|770.9|771.7|771.4|769.4|769.1|94618
1657723500000|2022-07-13 14:45:00|771.3|771|773.3|773|773.7|773.4|770.5|770.3|65637
1657723800000|2022-07-13 14:50:00|773.4|773.1|776.3|775.9|777.6|777.3|773.1|772.8|156625
1657724100000|2022-07-13 14:55:00|776.4|776|777.5|777.2|778.7|778.4|775.5|775.2|284223
1657724400000|2022-07-13 15:00:00|777.6|777.3|777.3|777|779|778.6|775.5|775.2|127195
1657724700000|2022-07-13 15:05:00|777.4|777.1|779.4|779.1|781.2|780.9|777|776.8|77559
1657725000000|2022-07-13 15:10:00|779.3|779|780.1|779.8|780.7|780.5|778.9|778.6|125718
1657725300000|2022-07-13 15:15:00|780.2|779.9|778.2|778.1|780.3|780.1|777.8|777.4|42040
1657725600000|2022-07-13 15:20:00|778.3|778.2|778.7|778.4|779.8|779.6|778.3|778.1|116730
1657725900000|2022-07-13 15:25:00|778.6|778.3|777.5|777.3|778.9|778.7|777.2|777|118532
1657782000000|2022-07-14 07:00:00|770|769.1|774.2|773.3|778|777.1|768.8|768|251970
1657782300000|2022-07-14 07:05:00|774.3|773.2|778.4|777.6|781|780.3|773.7|773|114204
1657782600000|2022-07-14 07:10:00|778.3|777.7|775.7|775|781.2|780.7|774|773.4|99593
1657782900000|2022-07-14 07:15:00|775.8|775.1|778.3|777.9|780.5|780|773.9|773.3|189955
1657783200000|2022-07-14 07:20:00|778.4|778|781.9|781.5|782.1|781.6|777.5|777.2|32008
1657783500000|2022-07-14 07:25:00|781.8|781.4|786.1|785.7|786.5|786.1|781.8|781.4|91723
1657783800000|2022-07-14 07:30:00|786|785.6|787|786.7|789|788.6|784.5|784.1|88277
1657784100000|2022-07-14 07:35:00|786.9|786.8|784.4|783.9|789.3|789|784.3|783.9|82959
1657784400000|2022-07-14 07:40:00|784.3|784|780.8|780.5|784.4|784.1|779.9|779.4|96857
1657784700000|2022-07-14 07:45:00|780.9|780.6|782.9|782.6|784.9|784.5|780.2|780|106494
1657785000000|2022-07-14 07:50:00|782.8|782.5|782.6|782.3|784|783.5|781.2|780.8|32839
1657785300000|2022-07-14 07:55:00|782.5|782.2|783.4|783.1|783.6|783.2|781.1|780.7|35162
1657785600000|2022-07-14 08:00:00|783.5|783|785|784.6|785|784.9|782|781.7|53881
1657785900000|2022-07-14 08:05:00|784.9|784.7|784.7|784.3|785|784.9|782.2|781.8|70442
1657786200000|2022-07-14 08:10:00|784.8|784.4|783|782.6|785|784.6|782.2|781.8|30953
1657786500000|2022-07-14 08:15:00|782.9|782.5|789.7|789.2|791|790.5|781.7|781.4|287146
1657786800000|2022-07-14 08:20:00|789.6|789.1|779|778.5|790|789.8|777.6|777.1|449916
1657787100000|2022-07-14 08:25:00|779.1|778.4|779|778.5|780.7|780.2|778.5|778.1|24663
1657787400000|2022-07-14 08:30:00|778.9|778.1|779|778.6|780|779.5|776.4|776|125303
1657787700000|2022-07-14 08:35:00|779.1|778.7|777.2|777|780.4|780|777.2|777|29742
1657788000000|2022-07-14 08:40:00|777.3|777.1|776.3|775.9|778|777.6|775.6|775.1|74926
1657788300000|2022-07-14 08:45:00|776.2|775.8|775.9|775.5|778.1|777.7|775.6|775.2|38754
1657788600000|2022-07-14 08:50:00|775.8|775.6|776.5|776.2|778|777.7|775.2|774.9|13251
1657788900000|2022-07-14 08:55:00|776.6|776.3|775.6|775.3|777.8|777.5|775.5|775.2|24025
1657789200000|2022-07-14 09:00:00|775.5|775.2|776.9|776.7|778.1|778|775.1|774.9|75269
1657789500000|2022-07-14 09:05:00|776.8|776.8|777.5|777.2|778|777.7|775.7|775.4|15570
1657789800000|2022-07-14 09:10:00|777.6|777.3|778.6|778.2|779.5|779.2|775.8|775.4|36144
1657790100000|2022-07-14 09:15:00|778.7|778.3|779.1|778.8|780.6|780.5|778.3|778|116237
1657790400000|2022-07-14 09:20:00|779|778.7|777.1|776.8|779.8|779.5|776.8|776.4|16919
1657790700000|2022-07-14 09:25:00|777|776.7|776.9|776.6|778.8|778.5|775.9|775.5|23803
1657791000000|2022-07-14 09:30:00|776.8|776.7|775.7|775.4|778.4|778|775.3|775|34201
1657791300000|2022-07-14 09:35:00|775.8|775.5|777.1|776.8|777.4|777.1|774.6|774.3|22802
1657791600000|2022-07-14 09:40:00|777.2|776.9|776.9|776.5|778.2|777.9|776|775.7|88409
1657791900000|2022-07-14 09:45:00|776.8|776.6|776.8|776.5|778|777.6|775.9|775.6|107778
1657792200000|2022-07-14 09:50:00|776.7|776.6|778.8|778.4|779|778.7|776.3|776|10556
1657792500000|2022-07-14 09:55:00|778.7|778.3|778.5|778.2|778.7|778.4|777.1|776.7|26012
1657792800000|2022-07-14 10:00:00|778.4|778.1|777.3|777|778.5|778.2|776.5|776.4|8507
1657793100000|2022-07-14 10:05:00|777.2|777.1|777.6|777.2|778.9|778.5|776.7|776.3|64902
1657793400000|2022-07-14 10:10:00|777.7|777.3|775|774.7|777.8|777.6|775|774.6|32229
1657793700000|2022-07-14 10:15:00|774.9|774.6|775.1|774.8|775.6|775.3|774.2|774|11688
1657794000000|2022-07-14 10:20:00|775|774.7|774.7|774.5|776.8|776.7|774.6|774.3|91737
1657794300000|2022-07-14 10:25:00|774.8|774.4|777.2|776.9|777.4|777.1|774.8|774.4|10591
1657794600000|2022-07-14 10:30:00|777.1|776.8|781.6|781.4|781.7|781.4|777|776.7|17322
1657794900000|2022-07-14 10:35:00|781.7|781.3|780.1|779.7|781.9|781.5|779.7|779.4|15674
1657795200000|2022-07-14 10:40:00|780|779.6|778.2|777.9|780.4|780.2|778.2|777.9|14472
1657795500000|2022-07-14 10:45:00|778.3|777.8|769.8|769.4|779.4|779.1|767.8|767.6|663369
1657795800000|2022-07-14 10:50:00|769.9|769.5|766.9|766.5|770.5|770.3|765.2|765|516382
1657796100000|2022-07-14 10:55:00|766.8|766.4|770.9|770.5|772.2|771.8|766.2|765.7|153138
1657796400000|2022-07-14 11:00:00|771.4|771.1|773.3|773|775.1|774.6|771.4|771.1|80024
1657796700000|2022-07-14 11:05:00|773.2|772.9|771.6|771.2|773.3|772.9|770.3|770|132383
1657797000000|2022-07-14 11:10:00|771.7|771.4|772.3|771.9|773.3|772.9|770.6|770.2|50543
1657797300000|2022-07-14 11:15:00|772.2|771.8|772.7|772.4|776.5|776|771.8|771.4|151017
1657797600000|2022-07-14 11:20:00|772.8|772.3|771.5|771.1|773.1|772.7|770.2|769.8|72002
1657797900000|2022-07-14 11:25:00|771.4|771|772.4|772|772.7|772.6|770.1|769.7|50514
1657798200000|2022-07-14 11:30:00|772.3|771.9|774.6|774.3|776.7|776.3|772.2|771.8|143541
1657798500000|2022-07-14 11:35:00|774.5|774.2|770.6|770.3|774.6|774.2|770.5|770.1|77695
1657798800000|2022-07-14 11:40:00|770.5|770.2|769.6|769.2|772.4|772|769.5|769.1|123865
1657799100000|2022-07-14 11:45:00|769.5|769.1|771.3|770.9|772.2|771.8|769.1|768.7|60615
1657799400000|2022-07-14 11:50:00|771.2|770.8|772.1|771.8|773.4|773|770.6|770.5|35597
1657799700000|2022-07-14 11:55:00|772|771.9|773.5|773.2|773.9|773.5|771.9|771.7|38639
1657800000000|2022-07-14 12:00:00|773.4|773.3|772.8|772.6|773.9|773.5|771.1|770.8|65185
1657800300000|2022-07-14 12:05:00|773|772.7|770.9|770.6|773.9|773.6|770.6|770.5|49995
1657800600000|2022-07-14 12:10:00|771|770.7|772.8|772.6|773.7|773.5|770.9|770.6|19374
1657800900000|2022-07-14 12:15:00|772.7|772.4|773.1|772.8|773.8|773.4|772|771.7|43257
1657801200000|2022-07-14 12:20:00|773|772.7|771.4|771.1|774.1|773.9|771|770.6|33433
1657801500000|2022-07-14 12:25:00|771.3|771|771.6|771.2|772.3|772|770.8|770.5|25100
1657801800000|2022-07-14 12:30:00|771.8|771.1|771.2|770.8|773.1|772.9|769.5|769.1|85685
1657802100000|2022-07-14 12:35:00|771.3|770.9|774.8|774.4|774.9|774.5|770.6|770.2|51530
1657802400000|2022-07-14 12:40:00|774.7|774.3|770|769.7|775|774.9|769.3|769.1|117484
1657802700000|2022-07-14 12:45:00|769.9|769.6|771.4|771.1|771.8|771.5|769.1|768.7|96547
1657803000000|2022-07-14 12:50:00|771.5|771.2|773.3|772.9|775|774.8|770.8|770.5|155875
1657803300000|2022-07-14 12:55:00|773.2|773|772.8|772.5|774.2|773.8|772.2|771.8|96881
1657803600000|2022-07-14 13:00:00|772.7|772.4|774.3|773.9|774.8|774.4|772.6|772.4|103608
1657803900000|2022-07-14 13:05:00|774.2|774|772.4|772.1|774.8|774.6|772.3|772|99962
1657804200000|2022-07-14 13:10:00|772.5|772.2|769.6|769.3|772.9|772.7|768.8|768.4|91433
1657804500000|2022-07-14 13:15:00|769.5|769.2|772.6|772.2|773|772.7|768.5|768.3|71542
1657804800000|2022-07-14 13:20:00|772.5|772.1|771.6|771.4|774.8|774.7|771.6|771.3|96765
1657805100000|2022-07-14 13:25:00|771.7|771.3|772|771.7|774.5|774.1|770.8|770.5|84117
1657805400000|2022-07-14 13:30:00|772.1|771.8|768.6|768.2|772.5|772.1|766.8|766.4|643089
1657805700000|2022-07-14 13:35:00|768.5|768.1|765.9|765.5|769.2|768.8|765.8|765.5|611651
1657806000000|2022-07-14 13:40:00|765.8|765.3|762.1|761.7|766.1|765.7|762|761.7|273489
1657806300000|2022-07-14 13:45:00|762|761.6|764.3|763.9|766.1|765.8|761.4|761|152226
1657806600000|2022-07-14 13:50:00|764.2|763.8|766.5|766.1|768|767.7|763.6|763.5|187719
1657806900000|2022-07-14 13:55:00|766.6|766.2|767.1|766.8|768.1|767.7|765.3|765.1|128558
1657807200000|2022-07-14 14:00:00|767|766.7|764.7|764.3|767|766.7|764.2|763.9|94982
1657807500000|2022-07-14 14:05:00|764.6|764.4|766|765.7|766.2|765.9|763.7|763.4|92484
1657807800000|2022-07-14 14:10:00|765.9|765.6|766|765.7|766.3|765.9|763.7|763.5|89739
1657808100000|2022-07-14 14:15:00|765.9|765.6|764.1|763.7|767.2|766.8|763.4|763.1|91508
1657808400000|2022-07-14 14:20:00|764.2|763.9|765.8|765.6|766.2|765.8|763.4|763.1|53423
1657808700000|2022-07-14 14:25:00|765.9|765.5|766.3|766|767|766.7|764.8|764.6|55526
1657809000000|2022-07-14 14:30:00|766.4|766.1|767.1|766.8|769|768.7|766|765.7|78515
1657809300000|2022-07-14 14:35:00|767|766.9|766.6|766.4|768.2|767.9|765.7|765.5|62615
1657809600000|2022-07-14 14:40:00|766.7|766.5|764.8|764.5|767.9|767.6|764.7|764.4|60399
1657809900000|2022-07-14 14:45:00|764.7|764.4|765.5|765.3|765.7|765.4|763.5|763.2|45463
1657810200000|2022-07-14 14:50:00|765.4|765.2|765.6|765.4|767.2|767|764.5|764.4|109316
1657810500000|2022-07-14 14:55:00|765.7|765.5|765.2|765|766.3|766.2|764.9|764.8|135770
1657810800000|2022-07-14 15:00:00|765.3|764.9|765.8|765.5|768.5|768.4|765.3|764.9|310441
1657811100000|2022-07-14 15:05:00|765.7|765.4|766.6|766.3|766.9|766.6|764.9|764.6|107790
1657811400000|2022-07-14 15:10:00|766.5|766.2|766.5|766.2|766.9|766.7|765.9|765.7|79089
1657811700000|2022-07-14 15:15:00|766.4|766.1|767.5|767.3|767.9|767.6|764.6|764.4|133024
1657812000000|2022-07-14 15:20:00|767.6|767.2|768.2|768|769.3|769|767.4|767.1|178008
1657812300000|2022-07-14 15:25:00|768.3|768.1|768.2|768|768.9|768.8|767.2|767|175426
1657868400000|2022-07-15 07:00:00|763.8|762.2|755.8|755.1|764.3|762.5|755.3|754.9|462402
1657868700000|2022-07-15 07:05:00|756|755.2|758.4|758|758.5|758|752.9|752.3|232557
1657869000000|2022-07-15 07:10:00|758.7|758.1|756.5|756|760.7|760.1|752.7|752.6|288329
1657869300000|2022-07-15 07:15:00|756.4|756.1|762.4|761.9|762.9|762.6|756.3|756.1|151412
1657869600000|2022-07-15 07:20:00|762.3|762|761.3|760.9|763.6|763.5|758.9|758.7|251852
1657869900000|2022-07-15 07:25:00|761.4|761|761|760.7|763.8|763.2|760|759.6|51596
1657870200000|2022-07-15 07:30:00|760.9|760.6|759.9|759.4|763.5|763.2|758.5|758.3|108684
1657870500000|2022-07-15 07:35:00|759.8|759.5|764.8|764.4|765|764.7|759.2|758.7|100875
1657870800000|2022-07-15 07:40:00|764.9|764.5|766.5|766.2|767.4|767.1|763.7|763.3|64245
1657871100000|2022-07-15 07:45:00|766.6|766.3|765.9|765.5|769|768.6|765|764.6|81424
1657871400000|2022-07-15 07:50:00|765.8|765.4|765.4|765.1|767.4|767.1|764.8|764.4|71787
1657871700000|2022-07-15 07:55:00|765.5|765|770.7|770.3|771.2|770.8|765.5|765|57665
1657872000000|2022-07-15 08:00:00|770.8|770.4|769.8|769.5|772.4|772.1|769.6|769.2|94259
1657872300000|2022-07-15 08:05:00|769.9|769.6|773.8|773.4|774.9|774.6|769.9|769.6|127099
1657872600000|2022-07-15 08:10:00|773.7|773.3|774.2|773.8|775.1|774.7|772.4|772.2|43981
1657872900000|2022-07-15 08:15:00|774.1|773.7|772.4|772|774.3|774|771.5|771.1|57030
1657873200000|2022-07-15 08:20:00|772.5|772.1|773.1|772.7|774.2|773.8|770.4|770.1|55861
1657873500000|2022-07-15 08:25:00|773|772.6|773.3|772.9|774|773.7|771.5|771.2|84768
1657873800000|2022-07-15 08:30:00|773.4|773|772.7|772.3|774.4|774.1|771.7|771.4|61232
1657874100000|2022-07-15 08:35:00|772.6|772.4|770.8|770.5|772.8|772.5|769.8|769.6|68398
1657874400000|2022-07-15 08:40:00|770.7|770.4|773.6|773.2|773.9|773.5|770.2|769.8|94251
1657874700000|2022-07-15 08:45:00|773.7|773.3|772.5|772.2|774|773.7|772|771.7|38743
1657875000000|2022-07-15 08:50:00|772.6|772.3|772.3|772.1|774.3|773.9|771.5|771.1|80687
1657875300000|2022-07-15 08:55:00|772.4|772|770.8|770.5|773|772.6|770.5|770.2|28282
1657875600000|2022-07-15 09:00:00|770.9|770.6|771.8|771.6|772.3|772|769.9|769.6|19002
1657875900000|2022-07-15 09:05:00|771.9|771.7|773.5|773.2|773.8|773.5|771.4|771|46672
1657876200000|2022-07-15 09:10:00|773.6|773.3|773.9|773.6|774.6|774.3|773.1|772.8|64118
1657876500000|2022-07-15 09:15:00|774|773.7|770.7|770.5|774.1|773.9|770.5|770.2|47133
1657876800000|2022-07-15 09:20:00|770.6|770.4|765.5|765.2|770.9|770.6|765.5|765.2|149423
1657877100000|2022-07-15 09:25:00|765.4|765.3|769.2|769|770.6|770.3|765.4|765.3|53189
1657877400000|2022-07-15 09:30:00|769.3|769.1|771|770.7|771.6|771.2|769.3|769.1|36869
1657877700000|2022-07-15 09:35:00|770.9|770.6|770.3|770|771|770.7|768.1|767.9|10319
1657878000000|2022-07-15 09:40:00|770.2|769.9|768.7|768.5|770.3|770|768|767.7|51272
1657878300000|2022-07-15 09:45:00|768.6|768.3|765.6|765.4|769.3|769|765.6|765.4|43676
1657878600000|2022-07-15 09:50:00|765.7|765.5|763.8|763.5|766.2|766|763.2|763|696306
1657878900000|2022-07-15 09:55:00|763.7|763.6|764.5|764.2|765.8|765.6|763.2|763|651494
1657879200000|2022-07-15 10:00:00|764.6|764.3|762|761.8|764.6|764.5|760.1|759.9|99957
1657879500000|2022-07-15 10:05:00|762.1|761.7|760.4|760.2|762.2|762|758.6|758.2|53968
1657879800000|2022-07-15 10:10:00|760.3|760.1|763.2|763|764|763.6|760|759.6|58765
1657880100000|2022-07-15 10:15:00|763.1|762.9|763.1|762.7|763.9|763.6|761.8|761.5|88068
1657880400000|2022-07-15 10:20:00|763.2|762.8|764.3|763.9|765.5|765.2|763.1|762.7|22327
1657880700000|2022-07-15 10:25:00|764.4|764|765.2|765|766|765.7|764|763.7|105278
1657881000000|2022-07-15 10:30:00|765.1|764.9|766|765.8|766.5|766.2|764.4|764.1|14494
1657881300000|2022-07-15 10:35:00|766.1|765.9|768|767.7|768.4|768|766|765.7|35747
1657881600000|2022-07-15 10:40:00|768.1|767.8|768.5|768.2|768.5|768.2|767|766.7|25864
1657881900000|2022-07-15 10:45:00|768.6|768.3|768.6|768.4|769.1|768.8|768|767.7|13512
1657882200000|2022-07-15 10:50:00|768.5|768.5|768.6|768.3|769.4|769.2|767.5|767.2|71338
1657882500000|2022-07-15 10:55:00|768.7|768.4|769.5|769.2|770|769.8|768.7|768.4|25379
1657883100000|2022-07-15 11:05:00|769.8|769.1|767.6|767.2|770|769.8|767.4|767.1|509455
1657883400000|2022-07-15 11:10:00|767.5|767.3|770.2|769.8|770.5|770.1|767.5|767.2|29103
1657883700000|2022-07-15 11:15:00|770.1|769.7|769.2|768.8|770.3|770|768.6|768.3|18748
1657884000000|2022-07-15 11:20:00|769.1|768.7|770.7|770.4|771.1|770.9|768.7|768.5|169354
1657884300000|2022-07-15 11:25:00|770.8|770.5|770.3|770|771.1|770.9|769.2|768.9|28461
1657884600000|2022-07-15 11:30:00|770.4|770.1|771.5|771.2|772.5|772.1|770.1|769.8|124640
1657884900000|2022-07-15 11:35:00|771.6|771.3|771.5|771.2|771.7|771.4|770.4|770.1|69015
1657885200000|2022-07-15 11:40:00|771.6|771.3|768.9|768.5|771.8|771.5|768.3|768.1|59216
1657885500000|2022-07-15 11:45:00|768.8|768.6|769.1|768.8|770.5|770.2|768.6|768.3|20969
1657885800000|2022-07-15 11:50:00|769|768.7|767.2|766.9|769.2|768.9|767|766.7|15468
1657886100000|2022-07-15 11:55:00|767|767|765.2|764.9|767.2|767|764.6|764.3|53633
1657886400000|2022-07-15 12:00:00|765.1|764.8|771.1|770.6|775.7|775.3|765|764.7|529502
1657886700000|2022-07-15 12:05:00|771|770.7|768.8|768.6|771.4|771|766.9|766.5|83740
1657887000000|2022-07-15 12:10:00|768.9|768.7|769|768.7|769.5|769.2|767.8|767.3|30775
1657887300000|2022-07-15 12:15:00|768.9|768.6|766.3|766.1|769.8|769.4|765.8|765.4|31170
1657887600000|2022-07-15 12:20:00|766.4|766.2|766.3|766.1|766.7|766.4|765.2|764.8|24933
1657887900000|2022-07-15 12:25:00|766.4|766.2|766|765.4|766.9|766.7|765.5|765.2|23365
1657888200000|2022-07-15 12:30:00|766.1|765.5|765.5|765.1|769.4|768.3|764.2|763|180323
1657888500000|2022-07-15 12:35:00|765.4|765|769.6|769.2|770.1|769.7|765.1|764.8|128405
1657888800000|2022-07-15 12:40:00|769.7|769.3|769.2|768.9|769.8|769.4|768.1|767.8|59508
1657889100000|2022-07-15 12:45:00|769.1|768.6|769.2|768.9|769.8|769.4|767.4|767.1|24003
1657889400000|2022-07-15 12:50:00|769.1|768.8|769|768.6|771.6|771.3|768.8|768.6|49044
1657889700000|2022-07-15 12:55:00|769.1|768.7|765.9|765.6|769.2|769|765.6|765.3|55864
1657890000000|2022-07-15 13:00:00|765.8|765.5|767.6|767.4|768|767.7|765.7|765.4|65405
1657890300000|2022-07-15 13:05:00|767.5|767.3|769|768.7|770.5|770.3|766.5|766.1|95121
1657890600000|2022-07-15 13:10:00|768.9|768.6|766.7|766.5|769|768.6|765.9|765.5|59218
1657890900000|2022-07-15 13:15:00|766.8|766.6|767.1|766.8|767.7|767.4|766|765.8|19218
1657891200000|2022-07-15 13:20:00|767|766.7|768.2|767.9|768.5|768.2|766.9|766.6|8246
1657891500000|2022-07-15 13:25:00|768.3|768|768.9|768.6|770.4|770.1|768.3|768|23490
1657891800000|2022-07-15 13:30:00|769|768.7|769.5|769.2|773|772.7|769|768.7|206500
1657892100000|2022-07-15 13:35:00|769.6|769.3|767.3|766.9|771.3|770.9|766.8|766.5|107477
1657892400000|2022-07-15 13:40:00|767.2|767|767.2|766.9|767.8|767.5|764.5|764.2|182730
1657892700000|2022-07-15 13:45:00|767.1|766.8|767.4|767.1|768.1|767.8|764.1|763.7|208822
1657893000000|2022-07-15 13:50:00|767.3|767|764.3|764.1|767.4|767.2|764|763.7|111883
1657893300000|2022-07-15 13:55:00|764.2|764|765.8|765.4|766.2|765.9|763.2|763|81786
1657893600000|2022-07-15 14:00:00|765.9|765.5|769|768.6|770.2|769.7|765.6|765.3|194978
1657893900000|2022-07-15 14:05:00|768.9|768.7|771.2|770.9|771.4|771.1|767.8|767.5|148992
1657894200000|2022-07-15 14:10:00|771.3|771|775.5|775.4|775.7|775.5|770.2|770|244387
1657894500000|2022-07-15 14:15:00|775.6|775.3|776.5|776.2|777.4|777.3|775.2|775|104678
1657894800000|2022-07-15 14:20:00|776.6|776.3|779.4|779.1|779.6|779.3|775.8|775.4|216530
1657895100000|2022-07-15 14:25:00|779.5|779.2|782.5|782.1|782.6|782.3|779.4|779.1|76005
1657895400000|2022-07-15 14:30:00|782.4|782.2|784.1|783.8|784.8|784.6|781.7|781.4|187803
1657895700000|2022-07-15 14:35:00|784.2|783.9|782.6|782.3|785.4|785.2|782.2|781.9|83647
1657896000000|2022-07-15 14:40:00|782.7|782.4|780.7|780.5|783|782.6|780.3|780.1|52049
1657896300000|2022-07-15 14:45:00|780.6|780.4|781.1|780.8|781.8|781.5|779.7|779.5|72901
1657896600000|2022-07-15 14:50:00|781|780.9|782.8|782.6|783.5|783.2|780.9|780.7|92458
1657896900000|2022-07-15 14:55:00|782.7|782.5|781.8|781.6|783.7|783.5|781.8|781.5|46419
1657897200000|2022-07-15 15:00:00|781.9|781.7|782.2|782|783.3|783.1|781.8|781.5|133500
1657897500000|2022-07-15 15:05:00|782.3|781.9|783.7|783.5|783.9|783.8|781.9|781.6|205291
1657897800000|2022-07-15 15:10:00|783.6|783.6|783.1|782.9|783.9|783.7|782.3|782.2|66265
1657898100000|2022-07-15 15:15:00|783|783|782.2|781.9|784.1|783.9|782.1|781.9|108390
1657898400000|2022-07-15 15:20:00|782.1|782|783|782.8|783.7|783.5|782.1|781.9|81878
1657898700000|2022-07-15 15:25:00|782.9|782.7|782.6|782.3|783|782.8|782.1|782|120061
1658127600000|2022-07-18 07:00:00|794|793.8|792.4|791.6|797.5|797.1|791.9|791.2|199181
1658127900000|2022-07-18 07:05:00|792.3|791.7|795|794.6|796.5|796.2|792.3|791.7|267770
1658128200000|2022-07-18 07:10:00|795.1|794.5|801.6|801.2|803.4|802.7|795.1|794.5|274041
1658128500000|2022-07-18 07:15:00|801.5|801.1|802.7|802.2|804.7|804.4|800.9|800.3|347900
1658128800000|2022-07-18 07:20:00|802.6|802.1|802.8|802.3|804.8|804.6|800.9|800.3|90700
1658129100000|2022-07-18 07:25:00|802.7|802.4|800.3|799.9|802.7|802.4|798.9|798.4|104508
1658129400000|2022-07-18 07:30:00|800.4|800|802.6|802.1|804.6|804.1|797.1|796.8|96791
1658129700000|2022-07-18 07:35:00|802.7|802.2|804|803.6|805.9|805.5|802.2|801.7|138478
1658130000000|2022-07-18 07:40:00|803.9|803.5|804.2|803.8|805.5|805.2|802.7|802.2|66812
1658130300000|2022-07-18 07:45:00|804.1|803.9|804|803.6|805|804.6|802.3|801.9|55725
1658130600000|2022-07-18 07:50:00|803.9|803.5|802|801.6|804.7|804.5|801.1|800.9|114563
1658130900000|2022-07-18 07:55:00|802.1|801.7|803.4|803|804.4|804|802|801.6|34228
1658131200000|2022-07-18 08:00:00|803.5|803.1|806.2|806|806.3|806.1|802.3|802|52973
1658131500000|2022-07-18 08:05:00|806.3|806.1|807.5|807|809.3|808.9|805.6|805.1|91155
1658131800000|2022-07-18 08:10:00|807.6|807.1|808|807.5|809.4|808.9|806.7|806.3|17701
1658132100000|2022-07-18 08:15:00|807.9|807.4|807.7|807.3|808.7|808.3|806.5|806.1|26493
1658132400000|2022-07-18 08:20:00|807.6|807.2|808.8|808.4|809.1|808.7|806.8|806.4|49359
1658132700000|2022-07-18 08:25:00|808.9|808.5|807.8|807.5|810.1|809.9|807.5|807.1|166241
1658133000000|2022-07-18 08:30:00|807.9|807.6|808.7|808.5|809|808.7|806.9|806.6|183505
1658133300000|2022-07-18 08:35:00|808.8|808.6|809.8|809.4|810|809.9|807.9|807.5|34355
1658133600000|2022-07-18 08:40:00|809.9|809.5|807.6|807.3|811.8|811.4|807.4|807|115335
1658133900000|2022-07-18 08:45:00|807.7|807.4|808.4|808|809.4|809|806.3|806|48846
1658134200000|2022-07-18 08:50:00|808.3|807.9|808.6|808.3|808.9|808.7|807.9|807.5|66279
1658134500000|2022-07-18 08:55:00|808.7|808.4|809.5|809.4|810.3|810|808.5|808.2|69574
1658134800000|2022-07-18 09:00:00|809.6|809.5|811.4|811.1|811.4|811.1|808.4|808.1|39085
1658135100000|2022-07-18 09:05:00|811.3|811|808|807.6|812|811.9|807.7|807.2|66609
1658135400000|2022-07-18 09:10:00|808.1|807.8|811.7|811.5|812|811.8|808.1|807.8|65042
1658135700000|2022-07-18 09:15:00|811.6|811.4|812.2|812|812.4|812.2|810.7|810.4|216944
1658136000000|2022-07-18 09:20:00|812.3|812.1|813.3|813.1|814.3|814.2|812.2|812.1|76897
1658136300000|2022-07-18 09:25:00|813.2|813|811.9|811.5|813.6|813.3|810.8|810.6|40448
1658136600000|2022-07-18 09:30:00|811.8|811.4|810.4|810.1|812.1|812|809.5|809.4|32766
1658136900000|2022-07-18 09:35:00|810.3|810|810.7|810.6|811.9|811.6|809.7|809.4|168459
1658137200000|2022-07-18 09:40:00|810.8|810.7|812.8|812.5|812.9|812.7|809.8|809.6|165854
1658137500000|2022-07-18 09:45:00|812.7|812.4|811.4|811.1|812.8|812.5|810.8|810.5|39276
1658137800000|2022-07-18 09:50:00|811.3|811|809.9|809.5|812.3|812|809.5|809.3|27914
1658138100000|2022-07-18 09:55:00|809.8|809.6|811.4|811.1|811.4|811.1|809.5|809.1|20499
1658138400000|2022-07-18 10:00:00|811.5|811|812.8|812.5|813|812.8|810.6|810.3|121065
1658138700000|2022-07-18 10:05:00|812.7|812.4|811.9|811.7|813.2|813.1|811.7|811.5|175184
1658139000000|2022-07-18 10:10:00|811.8|811.6|812.7|812.4|812.9|812.6|811.3|811.1|57222
1658139300000|2022-07-18 10:15:00|812.6|812.5|813.1|812.8|813.4|813.2|811.6|811.3|89569
1658139600000|2022-07-18 10:20:00|813.2|812.7|813.1|812.7|814.9|814.6|812.9|812.5|38795
1658139900000|2022-07-18 10:25:00|813|812.8|812.8|812.7|813.9|813.6|812.4|812.1|19663
1658140200000|2022-07-18 10:30:00|812.7|812.6|814.1|813.8|814.2|813.9|811.5|811.2|20337
1658140500000|2022-07-18 10:35:00|814.2|813.9|814.6|814.3|814.9|814.6|811.8|811.5|180647
1658140800000|2022-07-18 10:40:00|814.7|814.4|812.2|811.8|814.7|814.4|810.9|810.6|34966
1658141100000|2022-07-18 10:45:00|812.4|811.9|810.5|810.2|812.6|812.4|810.2|809.9|69247
1658141400000|2022-07-18 10:50:00|810.6|810.3|811.7|811.5|812.2|811.9|810.2|809.9|49157
1658141700000|2022-07-18 10:55:00|811.8|811.6|811.5|811.1|813.4|813.2|811.3|811.1|50194
1658142000000|2022-07-18 11:00:00|811.6|811.2|811.9|811.5|812|811.6|809.8|809.5|18302
1658142300000|2022-07-18 11:05:00|812|811.6|812.5|812.3|812.6|812.3|810.9|810.5|87662
1658142600000|2022-07-18 11:10:00|812.6|812.4|811.7|811.5|812.6|812.5|811.1|810.8|53082
1658142900000|2022-07-18 11:15:00|811.8|811.6|812|811.8|812.4|812.2|810.4|810.1|215014
1658143200000|2022-07-18 11:20:00|812.1|811.9|814.3|814|814.3|814|811.7|811.4|211177
1658143500000|2022-07-18 11:25:00|814.2|813.9|813.5|813.2|814.6|814.3|812.4|812.2|154526
1658143800000|2022-07-18 11:30:00|813.6|813.3|813.3|813|813.7|813.4|812.1|811.7|9057
1658144100000|2022-07-18 11:35:00|813.2|812.9|811.7|811.5|813.2|812.9|811.4|811.1|10443
1658144400000|2022-07-18 11:40:00|811.9|811.6|812.3|812.1|813|812.7|811.4|811.1|11942
1658144700000|2022-07-18 11:45:00|812.4|812|813.7|813.3|813.7|813.4|811.9|811.7|12267
1658145000000|2022-07-18 11:50:00|813.8|813.4|811.4|811.1|813.9|813.5|811.2|811|6343
1658145300000|2022-07-18 11:55:00|811.5|811.2|811.7|811.3|812.5|812.2|811.2|811|1832
1658145600000|2022-07-18 12:00:00|811.6|811.4|811.1|810.7|812.3|812|808.3|808.1|121529
1658145900000|2022-07-18 12:05:00|811|810.6|810.8|810.5|812|811.8|810.2|810|20037
1658146200000|2022-07-18 12:10:00|810.9|810.6|809.2|808.8|811.4|811|808.6|808.3|32040
1658146500000|2022-07-18 12:15:00|809.3|808.9|805.9|805.6|809.4|809|805.3|805.2|42269
1658146800000|2022-07-18 12:20:00|805.8|805.7|804.3|804.2|806.1|806|803.9|803.6|85305
1658147100000|2022-07-18 12:25:00|804.2|804.1|802.4|802.1|805.7|805.4|802|801.7|77506
1658147400000|2022-07-18 12:30:00|802.5|802.2|804.8|804.6|805.2|804.9|801.9|801.5|37974
1658147700000|2022-07-18 12:35:00|804.7|804.5|803.2|802.9|804.9|804.6|802.9|802.6|34492
1658148000000|2022-07-18 12:40:00|803.1|802.8|808.1|807.7|808.5|808|801.7|801.5|129756
1658148300000|2022-07-18 12:45:00|808|807.6|809.7|809.4|810.7|810.4|806.7|806.2|96692
1658148600000|2022-07-18 12:50:00|809.8|809.3|806.7|806.4|809.8|809.3|806.2|805.7|56610
1658148900000|2022-07-18 12:55:00|806.8|806.5|808.5|808.1|808.6|808.3|805|804.6|62978
1658149200000|2022-07-18 13:00:00|808.4|808|806.8|806.4|808.6|808.3|805.9|805.5|63806
1658149500000|2022-07-18 13:05:00|806.7|806.5|807.9|807.5|808.5|808.1|806.4|806.1|32513
1658149800000|2022-07-18 13:10:00|807.8|807.4|807.7|807.3|809.2|808.8|807|806.6|22299
1658150100000|2022-07-18 13:15:00|807.6|807.2|810.1|809.8|810.1|809.9|807.2|806.9|39072
1658150400000|2022-07-18 13:20:00|810|809.7|808.9|808.7|810.1|809.9|808.6|808.4|20291
1658150700000|2022-07-18 13:25:00|808.8|808.6|809.8|809.5|810.5|810.2|808.6|808.2|22040
1658151000000|2022-07-18 13:30:00|809.7|809.4|813.2|812.7|814.9|814.4|809.2|808.9|146351
1658151300000|2022-07-18 13:35:00|813.1|812.6|814.2|813.8|816|815.8|812.9|812.6|157667
1658151600000|2022-07-18 13:40:00|814.3|813.9|815.5|815.1|816|815.7|811.9|811.5|49652
1658151900000|2022-07-18 13:45:00|815.4|815.2|813|812.6|815.7|815.3|811.2|810.8|45067
1658152200000|2022-07-18 13:50:00|813.1|812.7|813.5|813.1|813.8|813.4|811.2|811.1|54285
1658152500000|2022-07-18 13:55:00|813.6|813.2|812.2|812|814.2|813.8|811.5|811.2|79036
1658152800000|2022-07-18 14:00:00|812.1|811.9|810.4|810.2|812.1|811.9|809|808.6|85670
1658153100000|2022-07-18 14:05:00|810.3|810|808.4|808.1|811.2|811|808.2|808|32022
1658153400000|2022-07-18 14:10:00|808.5|808|808.2|807.9|809|808.8|805.8|805.5|90452
1658153700000|2022-07-18 14:15:00|808.3|808|808.1|807.8|809.1|808.8|806.9|806.7|34217
1658154000000|2022-07-18 14:20:00|808|807.7|810.5|810.1|810.7|810.4|807.8|807.5|23062
1658154300000|2022-07-18 14:25:00|810.4|810|808.7|808.4|810.4|810.1|808.1|807.8|34955
1658154600000|2022-07-18 14:30:00|808.6|808.3|810.3|810.1|811|810.9|808.5|808.3|122545
1658154900000|2022-07-18 14:35:00|810.2|810|809.7|809.5|810.6|810.3|809.2|808.9|39337
1658155200000|2022-07-18 14:40:00|809.8|809.6|808.8|808.5|810.1|809.9|807.8|807.6|63450
1658155500000|2022-07-18 14:45:00|808.7|808.4|807|806.8|808.8|808.6|806.4|806.1|51355
1658155800000|2022-07-18 14:50:00|806.9|806.7|808.1|807.9|808.3|808|806.2|806|91766
1658156100000|2022-07-18 14:55:00|808|808|810.6|810.2|811|810.7|807.8|807.5|126087
1658156400000|2022-07-18 15:00:00|810.5|810.3|809.2|808.9|810.5|810.3|808|807.7|145267
1658156700000|2022-07-18 15:05:00|809.3|809|806.7|806.5|809.5|809.3|806.5|806.2|112966
1658157000000|2022-07-18 15:10:00|806.8|806.6|807.7|807.4|807.7|807.5|805.7|805.5|81346
1658157300000|2022-07-18 15:15:00|807.6|807.5|806.7|806.4|808|807.8|806.5|806.3|158862
1658157600000|2022-07-18 15:20:00|806.8|806.5|806.2|806.1|807.4|807.2|805.9|805.6|125896
1658157900000|2022-07-18 15:25:00|806.3|806.2|807|806.8|807.4|807.2|805.4|805.2|185083
1658214000000|2022-07-19 07:00:00|802.4|800.5|804.4|803.9|805.4|804.5|799.1|798.1|162355
1658214300000|2022-07-19 07:05:00|804.8|804|807.7|807.2|807.9|807.3|803.5|802.8|94491
1658214600000|2022-07-19 07:10:00|808|807.3|805.3|805|809.2|808.7|803.1|802.7|76002
1658214900000|2022-07-19 07:15:00|805.4|805.1|807.2|806.9|808.1|807.7|801.7|801.2|51024
1658215200000|2022-07-19 07:20:00|807.1|806.8|808.5|808.2|808.7|808.4|804.5|804|84767
1658215500000|2022-07-19 07:25:00|808.4|808.1|807.6|807.2|809.7|809.2|806|805.8|79888
1658215800000|2022-07-19 07:30:00|807.5|807.1|805.2|804.9|807.7|807.4|802.9|802.6|54146
1658216100000|2022-07-19 07:35:00|805.3|804.8|805.4|805.2|806.7|806.3|803.4|803.1|18341
1658216400000|2022-07-19 07:40:00|805.3|805.1|802.8|802.5|805.3|805.1|802.3|802|58748
1658216700000|2022-07-19 07:45:00|802.7|802.6|806.7|806.4|806.8|806.5|802.4|802.1|68414
1658217000000|2022-07-19 07:50:00|806.8|806.3|809|808.6|810.4|810.2|806.4|806.1|77021
1658217300000|2022-07-19 07:55:00|808.9|808.5|810.8|810.4|811.3|810.9|807.8|807.4|125864
1658217600000|2022-07-19 08:00:00|810.9|810.5|815.7|815.4|817.2|816.6|810.7|810.4|192331
1658217900000|2022-07-19 08:05:00|815.6|815.3|817.6|817.3|820|819.7|814.8|814.3|252007
1658218200000|2022-07-19 08:10:00|817.5|817.4|817.8|817.4|818.2|817.9|815.7|815.4|47517
1658218500000|2022-07-19 08:15:00|817.9|817.5|815.2|815|818.5|818.1|815.1|814.7|27480
1658218800000|2022-07-19 08:20:00|815.4|815.1|816.8|816.4|818.9|818.5|815.3|815|81280
1658219100000|2022-07-19 08:25:00|816.9|816.5|816|815.7|817.6|817.2|815.8|815.5|86758
1658219400000|2022-07-19 08:30:00|815.9|815.6|816.6|816.3|817.8|817.4|815.8|815.5|80393
1658219700000|2022-07-19 08:35:00|816.5|816.2|817.2|816.9|818.1|817.8|816|815.6|73766
1658220000000|2022-07-19 08:40:00|817.3|817|817.2|816.8|819|818.7|816.8|816.5|66576
1658220300000|2022-07-19 08:45:00|817.1|816.9|817.5|817.1|818.9|818.6|816.8|816.5|31908
1658220600000|2022-07-19 08:50:00|817.4|817.2|815.7|815.4|817.9|817.5|815.6|815.3|16165
1658220900000|2022-07-19 08:55:00|815.8|815.5|816.2|816|817.5|817.1|815.8|815.4|40392
1658221200000|2022-07-19 09:00:00|816.3|816.1|819.5|819.1|819.6|819.2|816.1|815.8|41714
1658221500000|2022-07-19 09:05:00|819.4|819|818.6|818.3|820.8|820.5|818.2|817.8|46372
1658221800000|2022-07-19 09:10:00|818.7|818.2|818.1|817.8|819.8|819.5|817.4|817|35218
1658222100000|2022-07-19 09:15:00|818.2|817.9|817.4|817.1|819.8|819.5|817.3|817|31145
1658222400000|2022-07-19 09:20:00|817.5|817.2|819|818.6|819.7|819.3|816.9|816.6|36974
1658222700000|2022-07-19 09:25:00|819.1|818.7|821.2|821|821.8|821.4|818.7|818.4|25711
1658223000000|2022-07-19 09:30:00|821.3|821.1|822.8|822.5|822.9|822.6|821.1|820.7|43236
1658223300000|2022-07-19 09:35:00|822.9|822.6|822.8|822.4|823|822.7|820.7|820.4|57891
1658223600000|2022-07-19 09:40:00|822.9|822.5|823.1|822.7|823.6|823.3|821.8|821.5|9247
1658223900000|2022-07-19 09:45:00|823.2|822.8|822.6|822.2|823.8|823.3|821.6|821.3|9527
1658224200000|2022-07-19 09:50:00|822.5|822.3|822|821.7|823.1|822.7|821.1|820.9|88977
1658224500000|2022-07-19 09:55:00|821.9|821.6|820.6|820.4|821.9|821.7|820.1|819.9|27017
1658224800000|2022-07-19 10:00:00|820.7|820.3|823.8|823.5|823.9|823.6|820.1|819.9|35158
1658225100000|2022-07-19 10:05:00|823.7|823.6|827|826.6|827|826.6|823.5|823.2|112837
1658225400000|2022-07-19 10:10:00|826.9|826.5|826.3|826.1|827|826.7|825.4|825|63523
1658225700000|2022-07-19 10:15:00|826.2|826|823.3|823|826.6|826.2|823.2|822.8|157433
1658226000000|2022-07-19 10:20:00|823.4|823.1|824.9|824.6|825.6|825.2|823.4|823.1|12158
1658226300000|2022-07-19 10:25:00|825|824.7|825.4|825|826.1|825.8|823.3|823|36350
1658226600000|2022-07-19 10:30:00|825.3|824.9|826.8|826.5|826.8|826.5|824.7|824.4|10287
1658226900000|2022-07-19 10:35:00|826.7|826.6|825.9|825.7|827|826.7|825.4|825.1|22672
1658227200000|2022-07-19 10:40:00|826|825.6|825.2|824.8|826.8|826.5|824.8|824.5|14951
1658227500000|2022-07-19 10:45:00|825.1|824.7|822.7|822.4|825.2|824.9|822.6|822.3|32371
1658227800000|2022-07-19 10:50:00|822.8|822.5|825.4|825.1|825.8|825.3|822.3|822.1|77204
1658228100000|2022-07-19 10:55:00|825.3|825.2|823.3|823|826.3|826|823.2|822.9|129135
1658228400000|2022-07-19 11:00:00|823.4|823.1|822.5|822.2|823.5|823.1|821.6|821.4|34333
1658228700000|2022-07-19 11:05:00|822.4|822.1|822.5|822.2|823.5|823.1|822.1|821.9|19049
1658229000000|2022-07-19 11:10:00|822.4|822.1|823.7|823.4|823.9|823.6|822.1|821.8|6128
1658229300000|2022-07-19 11:15:00|823.8|823.5|821.8|821.4|824.1|823.8|821.7|821.4|20482
1658229600000|2022-07-19 11:20:00|821.7|821.3|822.8|822.5|822.8|822.5|821.2|821|23865
1658229900000|2022-07-19 11:25:00|822.7|822.6|822.2|821.8|823.1|822.9|821.6|821.3|18654
1658230200000|2022-07-19 11:30:00|822.1|821.7|820.3|820|822.7|822.6|819.6|819.3|27384
1658230500000|2022-07-19 11:35:00|820.4|819.9|820.3|819.9|821|820.7|819.7|819.3|20787
1658230800000|2022-07-19 11:40:00|820.2|819.8|819|818.6|820.6|820.3|817.8|817.5|57617
1658231100000|2022-07-19 11:45:00|818.9|818.7|819.3|819|819.7|819.4|818.3|818|67851
1658231400000|2022-07-19 11:50:00|819.4|819.1|821|820.6|821.9|821.6|819.4|819.1|14582
1658231700000|2022-07-19 11:55:00|820.9|820.5|820.7|820.4|821.5|821.1|820.2|819.9|2925
1658232000000|2022-07-19 12:00:00|820.8|820.5|820.1|819.7|821.2|821|819.5|819.2|7360
1658232300000|2022-07-19 12:05:00|820|819.8|819.8|819.4|821.6|821.3|819.8|819.4|3127
1658232600000|2022-07-19 12:10:00|819.9|819.5|819.9|819.7|820.3|820.1|819.1|818.8|12057
1658232900000|2022-07-19 12:15:00|819.8|819.6|819.6|819.4|820.4|820.1|819.1|818.7|9281
1658233200000|2022-07-19 12:20:00|819.7|819.5|820.4|820.3|820.7|820.5|819.3|819.1|17892
1658233500000|2022-07-19 12:25:00|820.5|820.2|820.1|819.8|820.8|820.5|819.7|819.5|12658
1658233800000|2022-07-19 12:30:00|820.2|819.9|821.1|820.7|822|821.7|820.2|819.8|19506
1658234100000|2022-07-19 12:35:00|821|820.8|822.1|821.8|823.1|822.8|820.9|820.6|15904
1658234400000|2022-07-19 12:40:00|822|821.7|823|822.7|823|822.8|821.6|821.3|40049
1658234700000|2022-07-19 12:45:00|823.1|822.8|823.3|823|823.5|823.2|822.3|822|37043
1658235000000|2022-07-19 12:50:00|823.4|822.9|823.7|823.4|824.6|824.3|822.7|822.5|77906
1658235300000|2022-07-19 12:55:00|823.6|823.3|823.7|823.4|824.5|824.1|822.4|822.1|23078
1658235600000|2022-07-19 13:00:00|823.8|823.5|821.2|821|824.2|824|821|820.7|12978
1658235900000|2022-07-19 13:05:00|821.1|820.9|822.3|822|822.3|822.1|820.3|820|6802
1658236200000|2022-07-19 13:10:00|822.4|822.1|823.4|823|824.2|824|822.4|822.1|59863
1658236500000|2022-07-19 13:15:00|823.3|823.1|823.9|823.6|825.3|825|823.3|823|19698
1658236800000|2022-07-19 13:20:00|823.8|823.7|825.3|825|825.7|825.4|823.6|823.3|27937
1658237100000|2022-07-19 13:25:00|825.2|825.1|824.9|824.7|825.4|825.3|824|823.7|13643
1658237400000|2022-07-19 13:30:00|824.8|824.6|823.3|823|824.8|824.7|821|820.9|105972
1658237700000|2022-07-19 13:35:00|823.4|823.1|825.9|825.6|826.1|825.8|823.1|822.8|108178
1658238000000|2022-07-19 13:40:00|826|825.7|826.7|826.5|827.7|827.3|825.9|825.5|100245
1658238300000|2022-07-19 13:45:00|826.8|826.6|826.8|826.4|827.7|827.4|823.8|823.5|64626
1658238600000|2022-07-19 13:50:00|826.7|826.3|827|826.7|829.3|829.1|825.5|825.2|92195
1658238900000|2022-07-19 13:55:00|826.9|826.6|828.3|828|828.5|828.2|826.2|826|80601
1658239200000|2022-07-19 14:00:00|828.4|828.1|829.5|829.2|829.7|829.5|827.7|827.4|122979
1658239500000|2022-07-19 14:05:00|829.4|829.1|829.4|829.1|829.7|829.5|827.4|827.1|48460
1658239800000|2022-07-19 14:10:00|829.5|829.2|837.9|837.5|838|837.6|828.6|828.3|413077
1658240100000|2022-07-19 14:15:00|837.8|837.4|846.8|846.5|846.9|846.7|837.2|836.9|367037
1658240400000|2022-07-19 14:20:00|846.7|846.4|845.9|845.5|851|850.6|845.7|845.4|287062
1658240700000|2022-07-19 14:25:00|845.8|845.4|844.2|844|847|846.7|844|843.6|187635
1658241000000|2022-07-19 14:30:00|844.3|844.1|842.4|842.1|845.7|845.4|841.7|841.3|223847
1658241300000|2022-07-19 14:35:00|842.5|842.2|841.6|841.3|843.4|843.1|839.6|839.2|325428
1658241600000|2022-07-19 14:40:00|841.7|841.4|843.4|843.2|844|843.8|840.3|840|193652
1658241900000|2022-07-19 14:45:00|843.5|843.4|845.2|844.9|845.5|845.3|842.5|842.1|121939
1658242200000|2022-07-19 14:50:00|845.1|844.8|842.8|842.4|846|845.8|842.6|842.3|170024
1658242500000|2022-07-19 14:55:00|842.7|842.5|842.2|842|842.8|842.6|839.7|839.5|160091
1658242800000|2022-07-19 15:00:00|842.3|842.1|845.8|845.5|846.4|846.1|841.7|841.6|118829
1658243100000|2022-07-19 15:05:00|845.7|845.6|845.7|845.4|846.9|846.6|845|844.7|89494
1658243400000|2022-07-19 15:10:00|845.8|845.5|844.9|844.7|845.9|845.7|843.9|843.6|88731
1658243700000|2022-07-19 15:15:00|844.8|844.8|844.7|844.5|845.5|845.2|844|843.7|149506
1658244000000|2022-07-19 15:20:00|844.8|844.6|842.7|842.5|845.3|845|842.2|842.1|113560
1658244300000|2022-07-19 15:25:00|842.8|842.6|844|843.6|845|844.7|842.4|842.3|364365
1658300400000|2022-07-20 07:00:00|850.1|849.3|857.5|857.1|857.6|857.1|849|848.4|299665
1658300700000|2022-07-20 07:05:00|857.4|856.9|863.5|862.9|864|863.4|856.6|856|232834
1658301000000|2022-07-20 07:10:00|863.6|863|857.6|857|864|863.5|857.5|856.9|166981
1658301300000|2022-07-20 07:15:00|857.5|856.9|861.5|860.9|863.8|863.5|856.7|856.1|257301
1658301600000|2022-07-20 07:20:00|861.4|860.8|859.5|859|862|861.6|857|856.3|161897
1658301900000|2022-07-20 07:25:00|859.6|859.1|858.5|858.2|860.8|860.4|857.3|856.9|152489
1658302200000|2022-07-20 07:30:00|858.6|858.1|855.4|855.1|860.3|859.9|854.7|854.3|150488
1658302500000|2022-07-20 07:35:00|855.3|855|854|853.5|856.5|856.1|852.7|852.3|254134
1658302800000|2022-07-20 07:40:00|853.9|853.6|851.7|851.3|854.4|853.9|851.2|850.8|76015
1658303100000|2022-07-20 07:45:00|851.6|851.2|851.1|850.7|853.2|852.9|850.5|850.1|96403
1658303400000|2022-07-20 07:50:00|851|850.6|854.6|854.2|855.1|854.7|849.6|849.3|95752
1658303700000|2022-07-20 07:55:00|854.7|854.3|850.7|850.4|856|855.6|850.7|850.3|80000
1658304000000|2022-07-20 08:00:00|850.8|850.3|857.1|856.7|857.7|857.2|848.6|848.1|126298
1658304300000|2022-07-20 08:05:00|857.2|856.8|863.1|862.7|863.2|862.8|856.6|856.1|201413
1658304600000|2022-07-20 08:10:00|863.3|862.8|860.8|860.4|863.6|863.2|860.4|859.9|115212
1658304900000|2022-07-20 08:15:00|860.9|860.5|859.4|859|863.4|862.9|859.1|858.9|129136
1658305200000|2022-07-20 08:20:00|859.3|858.9|855|854.6|859.6|859.1|854.6|854.1|76842
1658305500000|2022-07-20 08:25:00|854.9|854.5|859|858.6|859.8|859.4|853.7|853.2|57232
1658305800000|2022-07-20 08:30:00|858.9|858.5|856.1|855.9|859.3|858.9|855.6|855.2|57458
1658306100000|2022-07-20 08:35:00|856.2|856|854.6|854.4|857.6|857.2|854.3|853.9|68222
1658306400000|2022-07-20 08:40:00|854.7|854.5|856.7|856.4|858.4|858.2|854.7|854.4|58988
1658306700000|2022-07-20 08:45:00|856.6|856.5|858|857.8|859.5|859.1|855.4|855.1|43622
1658307000000|2022-07-20 08:50:00|858.1|857.7|858.8|858.5|859|858.6|856.1|855.7|45399
1658307300000|2022-07-20 08:55:00|858.9|858.6|858.1|857.8|860|859.5|856|855.7|61992
1658307600000|2022-07-20 09:00:00|858|857.7|859.9|859.6|861.7|861.3|857|856.2|119915
1658307900000|2022-07-20 09:05:00|860|859.7|859.6|859.3|861.9|861.5|859.2|858.8|56076
1658308200000|2022-07-20 09:10:00|859.5|859.2|858.9|858.6|860.4|860.1|858.4|858|50188
1658308500000|2022-07-20 09:15:00|859|858.7|858|857.7|859.7|859.4|857.2|856.8|27725
1658308800000|2022-07-20 09:20:00|857.9|857.6|860.9|860.5|861.1|860.8|857.3|857|87460
1658309100000|2022-07-20 09:25:00|860.8|860.6|859.9|859.5|862.4|862|858.9|858.6|36590
1658309400000|2022-07-20 09:30:00|859.8|859.4|861.7|861.6|862.6|862.4|857.9|857.5|26401
1658309700000|2022-07-20 09:35:00|861.6|861.5|862.2|861.9|862.4|862.1|860.1|859.7|37052
1658310000000|2022-07-20 09:40:00|862.3|862|862.6|862.2|863.3|862.9|861.8|861.5|29583
1658310300000|2022-07-20 09:45:00|862.5|862.1|863.3|863|863.3|863.1|861.3|860.9|26745
1658310600000|2022-07-20 09:50:00|863.2|862.9|862.7|862.4|863.2|862.9|861.4|861.1|68272
1658310900000|2022-07-20 09:55:00|862.6|862.2|859.4|859.2|862.8|862.5|858.3|858.1|26723
1658311200000|2022-07-20 10:00:00|859.3|859|858.5|858.1|861.3|861|857|856.6|97062
1658311500000|2022-07-20 10:05:00|858.4|858.2|857.8|857.5|860.2|859.8|856.9|856.5|35379
1658311800000|2022-07-20 10:10:00|857.7|857.4|856.7|856.4|858.5|858.1|855.2|855|179090
1658312100000|2022-07-20 10:15:00|856.8|856.5|857.9|857.7|858|857.7|856.4|856.1|18901
1658312400000|2022-07-20 10:20:00|858|857.8|854.7|854.3|858.4|858.1|854.4|854.2|69056
1658312700000|2022-07-20 10:25:00|854.8|854.4|855.5|855.2|856.6|856.4|854.4|854|53105
1658313000000|2022-07-20 10:30:00|855.4|855.1|845.7|845.3|856.5|856.1|845.1|844.8|270388
1658313300000|2022-07-20 10:35:00|845.6|845.4|843.7|843.2|848.6|848.1|843.4|843.1|150835
1658313600000|2022-07-20 10:40:00|843.6|843.1|845.8|845.5|848.1|847.8|843.1|843|136099
1658313900000|2022-07-20 10:45:00|845.9|845.4|840.7|840.4|845.9|845.6|840.2|840|188496
1658314200000|2022-07-20 10:50:00|840.8|840.5|842|841.7|842.8|842.4|839.9|839.5|251170
1658314500000|2022-07-20 10:55:00|842.1|841.8|842.4|842.1|844.8|844.4|841.5|841.1|63510
1658314800000|2022-07-20 11:00:00|842.3|842|843.8|843.4|844.2|843.8|842.2|841.9|96768
1658315100000|2022-07-20 11:05:00|843.7|843.5|843.2|842.8|845.9|845.5|842.7|842.3|112910
1658315400000|2022-07-20 11:10:00|843.1|842.7|840.9|840.7|844.4|844|840.7|840.4|47204
1658315700000|2022-07-20 11:15:00|841|840.6|840.1|839.8|842.8|842.4|839.2|838.8|63223
1658316000000|2022-07-20 11:20:00|840.2|839.9|838.4|838.1|841.9|841.5|838.4|838.1|64145
1658316300000|2022-07-20 11:25:00|838.5|838.2|837.5|837.2|839.8|839.4|836.4|836|58375
1658316600000|2022-07-20 11:30:00|837.4|837.1|837.1|836.9|838|837.6|836.3|836|166370
1658316900000|2022-07-20 11:35:00|837.2|836.8|836.1|835.7|837.2|836.9|833.4|833.1|100336
1658317200000|2022-07-20 11:40:00|836|835.8|832.5|832.3|836.4|836.1|832.5|832.2|103752
1658317500000|2022-07-20 11:45:00|832.6|832.4|833.9|833.5|834.9|834.6|832.6|832.4|58079
1658317800000|2022-07-20 11:50:00|834|833.6|834.9|834.6|835.7|835.4|833.7|833.3|45226
1658318100000|2022-07-20 11:55:00|834.8|834.5|834.7|834.4|835.7|835.3|833.9|833.5|87873
1658318400000|2022-07-20 12:00:00|834.6|834.3|838|837.7|838.5|838.2|833.8|833.6|64897
1658318700000|2022-07-20 12:05:00|837.9|837.6|839.3|839|839.5|839.4|837.3|836.9|42014
1658319000000|2022-07-20 12:10:00|839.4|839.1|837|836.8|839.6|839.2|835.4|835.1|51672
1658319300000|2022-07-20 12:15:00|836.9|836.7|834.2|833.9|837.8|837.5|833.5|833.3|56416
1658319600000|2022-07-20 12:20:00|834.1|833.8|829.1|828.7|834.8|834.4|826.5|826|366536
1658319900000|2022-07-20 12:25:00|829.2|828.8|829.7|829.3|830|829.6|826.4|826.1|304226
1658320200000|2022-07-20 12:30:00|829.6|829.2|830|829.8|831.1|830.8|828.5|828.1|142613
1658320500000|2022-07-20 12:35:00|830.1|829.9|827.4|827.2|830.1|829.9|826.3|826.2|148498
1658320800000|2022-07-20 12:40:00|827.3|827.1|831.9|831.6|832.3|831.9|827|826.6|154073
1658321100000|2022-07-20 12:45:00|832|831.7|834.8|834.3|836.6|836.1|830|829.7|109099
1658321400000|2022-07-20 12:50:00|834.7|834.2|840.4|839.9|842|841.4|834.2|833.8|217355
1658321700000|2022-07-20 12:55:00|840.5|840|837.3|836.9|842.2|841.7|836.7|836.2|49796
1658322000000|2022-07-20 13:00:00|837.2|837|838.3|837.8|839.5|839.1|835.7|835.2|101981
1658322300000|2022-07-20 13:05:00|838.4|837.9|836.4|836.1|840.1|839.7|835.5|835.2|43047
1658322600000|2022-07-20 13:10:00|836.3|836|835.4|835|837.7|837.3|834.4|834|21687
1658322900000|2022-07-20 13:15:00|835.3|834.9|835|834.6|835.5|835.1|833.6|833.3|75177
1658323200000|2022-07-20 13:20:00|834.9|834.7|835.8|835.4|836.6|836.3|834.7|834.4|21471
1658323500000|2022-07-20 13:25:00|835.7|835.3|839.5|839|839.6|839.1|834.9|834.5|84985
1658323800000|2022-07-20 13:30:00|839.6|839.1|838.2|837.8|840.5|840.2|834.9|834.4|98328
1658324100000|2022-07-20 13:35:00|838.3|837.9|839.6|839.2|841.3|840.9|837.6|837.2|125083
1658324400000|2022-07-20 13:40:00|839.5|839.3|837.6|837.2|840.4|840.1|835.9|835.6|42151
1658324700000|2022-07-20 13:45:00|837.7|837.3|836.4|836.2|838.7|838.3|834.6|834.2|85526
1658325000000|2022-07-20 13:50:00|836.5|836.3|839.4|839|841.1|840.8|835.4|835.2|67687
1658325300000|2022-07-20 13:55:00|839.5|839.1|835.6|835.2|840.5|840.2|835.4|834.9|56682
1658325600000|2022-07-20 14:00:00|835.7|835.3|837.4|837|837.9|837.5|834.3|833.9|35184
1658325900000|2022-07-20 14:05:00|837.5|837.1|838.2|837.9|838.3|838|833.8|833.6|95982
1658326200000|2022-07-20 14:10:00|838.1|837.8|838|837.7|838.9|838.7|837.2|836.9|64422
1658326500000|2022-07-20 14:15:00|838.1|837.8|837.1|836.9|839.4|839.2|836|835.7|71172
1658326800000|2022-07-20 14:20:00|837.2|837|839.3|839|839.4|839.2|836.4|836|82564
1658327100000|2022-07-20 14:25:00|839.4|839.1|841|840.7|841.7|841.4|838.8|838.5|35130
1658327400000|2022-07-20 14:30:00|840.9|840.6|840.7|840.4|841.2|841|838.4|838.2|196901
1658327700000|2022-07-20 14:35:00|840.8|840.5|840.6|840.4|841.7|841.4|839.6|839.3|90215
1658328000000|2022-07-20 14:40:00|840.5|840.3|840.4|840.2|840.5|840.3|839|838.7|48552
1658328300000|2022-07-20 14:45:00|840.5|840.3|842.2|841.9|842.6|842.4|839.8|839.5|56758
1658328600000|2022-07-20 14:50:00|842.1|842|841.8|841.5|842.7|842.4|840.7|840.6|87238
1658328900000|2022-07-20 14:55:00|841.9|841.6|842.5|842.3|842.5|842.3|841.1|841|111367
1658329200000|2022-07-20 15:00:00|842.6|842.2|838.5|838.3|842.6|842.2|836.9|836.6|176625
1658329500000|2022-07-20 15:05:00|838.4|838.2|841.9|841.6|842|841.7|836.9|836.6|97454
1658329800000|2022-07-20 15:10:00|842|841.7|840.1|839.8|842.3|841.9|840.1|839.8|61363
1658330100000|2022-07-20 15:15:00|840.2|839.9|838.9|838.6|840.7|840.5|838.8|838.6|58999
1658330400000|2022-07-20 15:20:00|839|838.7|839.8|839.5|840.3|840|837.7|837.4|212619
1658330700000|2022-07-20 15:25:00|839.9|839.6|839|838.7|840.1|840|838|837.8|260749
1658386800000|2022-07-21 07:00:00|832.7|831|835.1|834.2|836.8|836.4|832.1|831|306808
1658387100000|2022-07-21 07:05:00|835|834.3|841.9|841.5|843|842.4|835|834.2|167492
1658387400000|2022-07-21 07:10:00|841.8|841.4|840.7|840.3|844.2|843.9|838.7|838.1|124016
1658387700000|2022-07-21 07:15:00|840.6|840.4|851|850.5|851.3|850.8|838.6|838.1|264655
1658388000000|2022-07-21 07:20:00|850.9|850.4|852.3|851.7|853|852.5|846|845.5|230772
1658388300000|2022-07-21 07:25:00|852.2|851.8|848.2|847.8|854|853.4|848|847.4|111737
1658388600000|2022-07-21 07:30:00|848.3|847.9|843.4|842.9|849.6|849.2|842.6|842.1|108185
1658388900000|2022-07-21 07:35:00|843.5|843|843.8|843.6|844.2|843.9|840.2|839.9|115719
1658389200000|2022-07-21 07:40:00|844|843.8|839.4|839|844.4|843.9|837.4|837|128696
1658389500000|2022-07-21 07:45:00|839.5|839.1|841.5|841|842|841.5|839.1|838.6|82773
1658389800000|2022-07-21 07:50:00|841.4|840.9|839.3|838.9|842.4|842|838|837.6|32728
1658390100000|2022-07-21 07:55:00|839.4|839|835.7|835.2|840.2|839.9|835.1|835|81181
1658390400000|2022-07-21 08:00:00|835.8|835.3|834.5|834.1|837|836.7|834|833.8|112718
1658390700000|2022-07-21 08:05:00|834.4|834|834|833.6|835.8|835.3|831.9|831.5|62241
1658391000000|2022-07-21 08:10:00|833.9|833.5|831|830.7|834.7|834.3|830.7|830.4|317363
1658391300000|2022-07-21 08:15:00|830.9|830.6|827.3|826.9|830.9|830.6|826.5|826.2|56582
1658391600000|2022-07-21 08:20:00|827.2|826.8|825.7|825.3|828.3|828|825.1|825|182053
1658391900000|2022-07-21 08:25:00|825.8|825.4|827.4|827.2|827.6|827.4|825.2|825|65892
1658392200000|2022-07-21 08:30:00|827.6|827.3|831.6|831.2|832.5|832.2|826.6|826.2|145408
1658392500000|2022-07-21 08:35:00|831.7|831.3|830.8|830.5|832.5|832.1|828.5|828|112716
1658392800000|2022-07-21 08:40:00|830.9|830.4|831.1|830.7|832.1|831.8|827.9|827.7|109471
1658393100000|2022-07-21 08:45:00|831.2|830.8|831.8|831.4|834|833.7|830.1|829.7|57638
1658393400000|2022-07-21 08:50:00|831.9|831.5|833.3|832.9|833.7|833.3|831.3|831|49874
1658393700000|2022-07-21 08:55:00|833.2|833|836.5|836.1|836.8|836.4|832.4|832.1|26997
1658394000000|2022-07-21 09:00:00|836.6|836.2|834.3|833.9|836.8|836.4|832.7|832.3|50956
1658394300000|2022-07-21 09:05:00|834.2|833.8|835.8|835.5|836.6|836.3|833.8|833.4|15212
1658394600000|2022-07-21 09:10:00|836|835.4|837.4|837|838|837.6|836|835.4|44222
1658394900000|2022-07-21 09:15:00|837.3|836.9|836.7|836.4|838.1|837.8|834.8|834.4|67093
1658395200000|2022-07-21 09:20:00|836.6|836.3|834.9|834.7|838.1|837.7|834.5|834.1|20310
1658395500000|2022-07-21 09:25:00|835|834.6|833.5|833.1|835.3|835|833.2|832.8|24078
1658395800000|2022-07-21 09:30:00|833.4|833|835.6|835.2|836|835.6|833|832.7|35299
1658396100000|2022-07-21 09:35:00|835.7|835.3|836.6|836.2|837|836.6|834.3|834|13082
1658396400000|2022-07-21 09:40:00|836.5|836.3|841|840.6|841.7|841.4|836|835.9|89461
1658396700000|2022-07-21 09:45:00|841.1|840.7|843|842.7|843.1|842.9|839.4|839|38122
1658397000000|2022-07-21 09:50:00|843.1|842.8|843|842.7|843.9|843.8|840.6|840.2|148694
1658397300000|2022-07-21 09:55:00|842.9|842.6|838.8|838.4|843.5|843.3|837.9|837.5|62154
1658397600000|2022-07-21 10:00:00|838.7|838.5|838.7|838.4|840|839.6|837.2|836.8|43452
1658397900000|2022-07-21 10:05:00|838.6|838.3|841.6|841.3|842.1|841.8|837.4|837|93594
1658398200000|2022-07-21 10:10:00|841.7|841.4|840|839.7|842.4|842.1|838.5|838.1|63323
1658398500000|2022-07-21 10:15:00|839.9|839.6|840|839.6|840.5|840.2|837.7|837.4|34328
1658398800000|2022-07-21 10:20:00|840.1|839.7|839.3|839|841.9|841.6|839.2|838.8|16465
1658399100000|2022-07-21 10:25:00|839.4|839.1|839|838.6|840.1|839.8|837.4|837.1|11614
1658399400000|2022-07-21 10:30:00|839.1|838.7|839.6|839.2|841|840.7|838.7|838.3|12831
1658399700000|2022-07-21 10:35:00|839.7|839.3|842.4|842|842.4|842.1|838.3|838.1|20119
1658400000000|2022-07-21 10:40:00|842.5|842.1|846.9|846.4|853.1|852.6|841.4|841.1|359144
1658400300000|2022-07-21 10:45:00|846.8|846.3|842.4|841.9|847.9|847.4|842.4|841.8|121583
1658400600000|2022-07-21 10:50:00|842.5|842|840|839.5|843|842.6|838.8|838.3|70882
1658400900000|2022-07-21 10:55:00|839.9|839.4|838.4|838|841.6|841.2|838|837.6|46606
1658401200000|2022-07-21 11:00:00|838.3|838.4|837.4|837.1|839.6|839.1|836.7|836.2|45719
1658401500000|2022-07-21 11:05:00|837.5|837|839.2|838.9|840.1|839.8|836.9|836.7|16342
1658401800000|2022-07-21 11:10:00|839.3|839|839.7|839.4|839.9|839.6|838.2|838|30045
1658402100000|2022-07-21 11:15:00|839.6|839.3|840.5|840.3|841.2|840.9|838.5|838.2|41623
1658402400000|2022-07-21 11:20:00|840.4|840.2|839.9|839.6|842|841.6|839.4|839|24646
1658402700000|2022-07-21 11:25:00|840|839.7|840.9|840.5|841.5|841.1|839.1|838.7|41151
1658403000000|2022-07-21 11:30:00|840.8|840.4|840.4|840|841.5|841.2|839.2|838.9|39232
1658403300000|2022-07-21 11:35:00|840.5|840.1|837.8|837.5|841|840.6|837.7|837.3|28697
1658403600000|2022-07-21 11:40:00|837.9|837.6|837.7|837.3|839.3|839.1|836.7|836.3|37246
1658403900000|2022-07-21 11:45:00|837.6|837.2|839.8|839.6|840.3|839.9|836.8|836.4|22616
1658404200000|2022-07-21 11:50:00|839.9|839.5|839.8|839.4|841.3|840.9|839.2|839|33717
1658404500000|2022-07-21 11:55:00|839.7|839.3|839.5|839.1|840.2|840|838.4|838.1|24023
1658404800000|2022-07-21 12:00:00|839.6|839.2|840.1|839.8|840.9|840.6|839|838.6|24831
1658405100000|2022-07-21 12:05:00|840|839.9|840.4|840.1|843.8|843.4|838.9|838.6|137308
1658405400000|2022-07-21 12:10:00|840.3|840|839.3|838.8|841|840.6|838.2|837.8|38242
1658405700000|2022-07-21 12:15:00|839.2|838.7|855|854.5|858.1|857.6|836|834.6|1160980
1658406000000|2022-07-21 12:20:00|855.4|854.6|864.6|863.9|867|866.5|854.1|853.6|597822
1658406300000|2022-07-21 12:25:00|864.7|863.8|855.4|855|864.8|864|855.1|854.5|305576
1658406600000|2022-07-21 12:30:00|855.3|854.7|860.9|860.5|863.4|863.1|854.3|853.4|323778
1658406900000|2022-07-21 12:35:00|860.8|860.4|861.8|861.4|863.7|863.2|858.9|858.1|305341
1658407200000|2022-07-21 12:40:00|861.9|861.5|867.2|867|867.7|867.2|861.6|861.2|196822
1658407500000|2022-07-21 12:45:00|867.1|867.1|856.9|856.5|867.6|867.4|855.3|854.8|284537
1658407800000|2022-07-21 12:50:00|856.8|856.4|854.7|854.3|858.7|858.3|854.4|854|233095
1658408100000|2022-07-21 12:55:00|854.6|854.2|853.6|853.3|857.2|856.8|853.6|853.3|154980
1658408400000|2022-07-21 13:00:00|853.7|853.4|852|851.6|854.7|854.4|850.5|850|290034
1658408700000|2022-07-21 13:05:00|851.9|851.7|847.8|847.5|852.5|852.1|846.1|845.6|221905
1658409000000|2022-07-21 13:10:00|847.9|847.4|841.7|841.5|848.1|847.7|839.9|839.5|336623
1658409300000|2022-07-21 13:15:00|841.6|841.3|838.6|838.2|842.6|842.1|838.6|838.1|204413
1658409600000|2022-07-21 13:20:00|838.7|838.3|836.6|836.3|839.5|839.2|834.6|834|375510
1658409900000|2022-07-21 13:25:00|837|836.6|837.3|836.8|841.5|841|837|836.4|116066
1658410200000|2022-07-21 13:30:00|837.2|836.9|839.2|838.9|842.1|841.6|835|834.6|270564
1658410500000|2022-07-21 13:35:00|839.1|838.8|840.5|840|841.6|841.2|836.6|836|89600
1658410800000|2022-07-21 13:40:00|840.4|839.9|840.7|840.4|843.5|843.2|838.8|838.4|153925
1658411100000|2022-07-21 13:45:00|840.6|840.3|842.1|841.7|844.7|844.4|839.2|838.7|169484
1658411400000|2022-07-21 13:50:00|842.2|841.8|845.2|844.9|846.1|845.8|839.5|839.2|103301
1658411700000|2022-07-21 13:55:00|845.1|844.8|845.6|845.3|847|846.7|844|843.6|79380
1658412000000|2022-07-21 14:00:00|845.7|845.4|842.3|842|847|846.7|842.2|842|90304
1658412300000|2022-07-21 14:05:00|842.2|841.8|846.4|846|847.7|847.3|842|841.7|204018
1658412600000|2022-07-21 14:10:00|846.5|846.1|841.9|841.6|848.1|847.9|841.3|841|68061
1658412900000|2022-07-21 14:15:00|842|841.7|845.4|845|846.8|846.4|841.6|841.1|93874
1658413200000|2022-07-21 14:20:00|845.5|845.1|843.3|843|846.8|846.6|842.9|842.6|124768
1658413500000|2022-07-21 14:25:00|843.5|843.1|840|839.7|843.7|843.4|839.8|839.6|93312
1658413800000|2022-07-21 14:30:00|839.9|839.6|843.4|843.1|844.8|844.4|839.5|839.2|67917
1658414100000|2022-07-21 14:35:00|843.6|843.2|848.5|848.1|849.3|848.9|843.6|843.2|171986
1658414400000|2022-07-21 14:40:00|848.6|848.2|850.2|849.8|851.2|850.8|847.3|846.9|189128
1658414700000|2022-07-21 14:45:00|850.3|849.9|848|847.7|852.8|852.5|847.7|847.3|241543
1658415000000|2022-07-21 14:50:00|848.1|847.8|851.1|850.7|851.1|850.8|848.1|847.8|144282
1658415300000|2022-07-21 14:55:00|851.2|850.8|851.6|851.4|852.7|852.4|850.3|849.9|70153
1658415600000|2022-07-21 15:00:00|851.5|851.3|849.5|849.2|851.8|851.4|848.3|848|68752
1658415900000|2022-07-21 15:05:00|849.6|849.3|846.5|846.2|849.8|849.7|846.5|846.2|50220
1658416200000|2022-07-21 15:10:00|846.6|846.3|845.5|845.2|847.2|847.1|845.2|845|56771
1658416500000|2022-07-21 15:15:00|845.6|845.3|846.1|845.7|846.8|846.6|844.8|844.5|86198
1658416800000|2022-07-21 15:20:00|846.2|845.8|844.2|844|846.7|846.4|844.1|843.8|121199
1658417100000|2022-07-21 15:25:00|844.3|843.9|844.6|844.3|845.3|845.1|843.8|843.6|91808
1658473200000|2022-07-22 07:00:00|844.5|844|840.8|839.8|847|844.1|838.2|837|169576
1658473500000|2022-07-22 07:05:00|841.4|840.3|845.5|845|846|845.2|837.3|837|93139
1658473800000|2022-07-22 07:10:00|845.4|844.8|843.3|842.7|846.1|845.6|840|839.3|35204
1658474100000|2022-07-22 07:15:00|843.6|842.8|839.1|838.8|844.7|844|838.3|838|131370
1658474400000|2022-07-22 07:20:00|839.4|838.9|843.7|843.3|844.4|843.9|838.9|838.8|182715
1658474700000|2022-07-22 07:25:00|843.9|843.2|843.2|842.8|844.4|844.1|842.2|841.7|68600
1658475000000|2022-07-22 07:30:00|843.1|842.6|838.3|838|843.4|842.9|837.9|837.7|352240
1658475300000|2022-07-22 07:35:00|838.2|837.9|835.2|834.9|839.2|838.7|834.3|834|350487
1658475600000|2022-07-22 07:40:00|835.1|834.8|835.5|835.1|837.1|836.6|834|833.6|124966
1658475900000|2022-07-22 07:45:00|835.6|835.2|832.2|831.8|836.6|836.2|831.8|831.5|85724
1658476200000|2022-07-22 07:50:00|832.1|831.7|833.3|833|834|833.6|830.8|830.4|105910
1658476500000|2022-07-22 07:55:00|833.4|833.1|831|830.8|835.1|834.7|830.4|830.3|94295
1658476800000|2022-07-22 08:00:00|831.2|830.9|830.7|830.3|835.7|835.2|829.9|829.5|193427
1658477100000|2022-07-22 08:05:00|830.6|830.2|830.1|829.6|831.3|831|828.5|828.2|183704
1658477400000|2022-07-22 08:10:00|830|829.7|833.8|833.4|834.4|834|829.2|829|59104
1658477700000|2022-07-22 08:15:00|833.7|833.3|829.7|829.4|834.9|834.5|828.4|828.2|224024
1658478000000|2022-07-22 08:20:00|829.8|829.3|828.2|827.8|830|829.6|827.4|827|149680
1658478300000|2022-07-22 08:25:00|828.3|827.9|827.5|827.2|829.2|828.9|827|826.7|58604
1658478600000|2022-07-22 08:30:00|827.4|827.3|826.6|826.3|830.3|829.9|825.3|825|139154
1658478900000|2022-07-22 08:35:00|826.4|826.4|828.6|828.3|829.7|829.4|826.4|826.1|153086
1658479200000|2022-07-22 08:40:00|828.7|828.4|828.5|828.1|830.1|830|827.8|827.6|46890
1658479500000|2022-07-22 08:45:00|828.4|828|828.8|828.5|830.2|829.9|827.9|827.6|95377
1658479800000|2022-07-22 08:50:00|828.7|828.4|830.4|830.2|831.2|830.8|828.3|828|61298
1658480100000|2022-07-22 08:55:00|830.5|830.1|828.2|827.9|830.5|830.1|827|826.7|78927
1658480400000|2022-07-22 09:00:00|828.1|828|827.7|827.4|830|829.9|827.5|827.2|118388
1658480700000|2022-07-22 09:05:00|827.6|827.5|831.3|831|832|831.8|827.6|827.5|66011
1658481000000|2022-07-22 09:10:00|831.5|830.9|832.9|832.4|834.2|833.8|831.3|830.9|61947
1658481300000|2022-07-22 09:15:00|832.8|832.3|836.1|835.7|837|836.6|832.4|832.1|102567
1658481600000|2022-07-22 09:20:00|836|835.6|835.3|835|836.9|836.4|833.3|833|114760
1658481900000|2022-07-22 09:25:00|835.2|834.9|832.6|832.3|835.3|834.9|832.4|832|40367
1658482200000|2022-07-22 09:30:00|832.5|832.2|830.6|830.3|834.7|834.3|830.4|830|58530
1658482500000|2022-07-22 09:35:00|830.7|830.4|829.3|829|832|831.9|829.1|828.7|60628
1658482800000|2022-07-22 09:40:00|829.4|828.9|829.2|828.9|831.2|831|828.7|828.4|18491
1658483100000|2022-07-22 09:45:00|829.1|828.8|830.4|830.1|830.8|830.5|828.1|827.8|54013
1658483400000|2022-07-22 09:50:00|830.3|830|830.5|830.2|831.6|831.2|828.6|828.3|42813
1658483700000|2022-07-22 09:55:00|830.4|830.1|828.4|828.2|830.7|830.5|828.2|827.9|47234
1658484000000|2022-07-22 10:00:00|828.3|828.1|832.6|832.3|833.7|833.3|828.3|828|41148
1658484300000|2022-07-22 10:05:00|832.7|832.4|829.9|829.7|833.8|833.3|829|828.6|66865
1658484600000|2022-07-22 10:10:00|830|829.8|826.5|826.2|830.2|829.9|825.7|825.4|90105
1658484900000|2022-07-22 10:15:00|826.4|826.3|826.6|826.3|828.4|828.1|825.6|825.2|121200
1658485200000|2022-07-22 10:20:00|826.5|826.2|826.1|825.9|826.7|826.4|825.3|825|45530
1658485500000|2022-07-22 10:25:00|826|825.8|826.5|826.2|827.2|826.9|825.2|825|133975
1658485800000|2022-07-22 10:30:00|826.4|826.1|828.9|828.6|829.6|829.2|825.4|825.2|25614
1658486100000|2022-07-22 10:35:00|829|828.7|830.6|830.3|830.9|830.5|828|827.7|42140
1658486400000|2022-07-22 10:40:00|830.7|830.4|831.9|831.6|832.8|832.5|830.4|830.1|41135
1658486700000|2022-07-22 10:45:00|831.8|831.7|829.8|829.5|832.4|832.1|829.8|829.5|16163
1658487000000|2022-07-22 10:50:00|829.9|829.4|829|828.6|830.5|830.2|827.8|827.4|18713
1658487300000|2022-07-22 10:55:00|828.9|828.7|828.6|828.3|829.8|829.4|828.1|827.8|17538
1658487600000|2022-07-22 11:00:00|828.5|828.2|829.2|828.8|829.2|829|827.6|827.2|48903
1658487900000|2022-07-22 11:05:00|829.1|828.7|828.4|828.1|829.3|828.9|827.3|827|24728
1658488200000|2022-07-22 11:10:00|828.5|828|828.8|828.4|829.7|829.4|827.8|827.5|50746
1658488500000|2022-07-22 11:15:00|828.7|828.5|828.9|828.6|829|828.7|827.8|827.6|25754
1658488800000|2022-07-22 11:20:00|829|828.7|827.7|827.3|829.1|828.8|827.6|827.3|10831
1658489100000|2022-07-22 11:25:00|827.6|827.4|826.9|826.7|827.7|827.5|826.2|826|27612
1658489400000|2022-07-22 11:30:00|827|826.8|826.9|826.6|827.6|827.5|825.6|825.3|36046
1658489700000|2022-07-22 11:35:00|826.8|826.7|827.6|827.3|829.6|829.3|826|825.6|32459
1658490000000|2022-07-22 11:40:00|827.5|827.2|828.3|828|830.2|829.8|826.4|826.1|20407
1658490300000|2022-07-22 11:45:00|828.2|827.9|829.4|829.2|829.8|829.5|827.6|827.3|34647
1658490600000|2022-07-22 11:50:00|829.3|829.1|832.3|831.9|833|832.7|828.9|828.6|51572
1658490900000|2022-07-22 11:55:00|832.2|832|831.4|831.2|832.9|832.6|831|830.6|13796
1658491200000|2022-07-22 12:00:00|831.3|831.1|832.2|831.8|832.3|831.9|830.7|830.4|31407
1658491500000|2022-07-22 12:05:00|832.1|831.7|831.7|831.4|832.8|832.4|831.1|830.8|25211
1658491800000|2022-07-22 12:10:00|831.6|831.3|835.4|835.1|835.5|835.2|831.5|831.2|31196
1658492100000|2022-07-22 12:15:00|835.5|835.2|836.9|836.6|837.1|836.7|834.4|834|132109
1658492400000|2022-07-22 12:20:00|836.8|836.5|833.2|832.8|837|836.5|832.4|832|41687
1658492700000|2022-07-22 12:25:00|833.1|832.7|831.1|830.9|834.1|833.7|831|830.7|28960
1658493000000|2022-07-22 12:30:00|831.2|831|830.3|830|831.5|831.3|830.2|830|49712
1658493300000|2022-07-22 12:35:00|830.4|830.1|829.1|828.8|830.7|830.3|829.1|828.8|24005
1658493600000|2022-07-22 12:40:00|829.2|828.9|829.7|829.4|829.7|829.4|828|827.9|67995
1658493900000|2022-07-22 12:45:00|829.6|829.3|829.9|829.6|831.1|830.7|828.6|828.3|27856
1658494200000|2022-07-22 12:50:00|830|829.7|830|829.7|830.7|830.4|828.8|828.5|14862
1658494500000|2022-07-22 12:55:00|829.9|829.6|829.2|828.9|830.7|830.5|828.9|828.6|34720
1658494800000|2022-07-22 13:00:00|829.1|828.8|829.2|829|829.9|829.6|828.6|828.2|20560
1658495100000|2022-07-22 13:05:00|829.3|829.1|829.1|828.9|830.3|830|828.9|828.6|17845
1658495400000|2022-07-22 13:10:00|829.2|829|828.8|828.5|829.7|829.4|828.7|828.5|23428
1658495700000|2022-07-22 13:15:00|828.7|828.4|827.8|827.6|829.3|829|827.3|827|121484
1658496000000|2022-07-22 13:20:00|827.9|827.7|830.9|830.6|831.3|831|827.7|827.6|55835
1658496300000|2022-07-22 13:25:00|831|830.7|830.5|830.2|831.5|831.4|830.1|829.7|62278
1658496600000|2022-07-22 13:30:00|830.4|830.3|830.2|829.9|835|834.7|829.5|829.2|341932
1658496900000|2022-07-22 13:35:00|830|829.8|832.8|832.5|834|833.6|828.8|828.5|44258
1658497200000|2022-07-22 13:40:00|832.7|832.4|833.7|833.4|834.3|834|831.8|831.5|61436
1658497500000|2022-07-22 13:45:00|833.6|833.3|829.2|828.8|833.9|833.6|827.8|827.4|186876
1658497800000|2022-07-22 13:50:00|829.1|828.9|829.4|829.1|832.3|831.9|827.1|827|220839
1658498100000|2022-07-22 13:55:00|829.3|829|824.9|824.5|829.8|829.5|824.4|824.2|146363
1658498400000|2022-07-22 14:00:00|825|824.6|827.7|827.3|828.8|828.5|824.4|824|218975
1658498700000|2022-07-22 14:05:00|827.8|827.4|824.2|823.9|827.8|827.5|823.6|823.3|45749
1658499000000|2022-07-22 14:10:00|824.1|823.8|827.1|826.8|827.6|827.3|823.9|823.6|51686
1658499300000|2022-07-22 14:15:00|827|826.7|828.5|828.3|829.3|829.1|826.9|826.7|64695
1658499600000|2022-07-22 14:20:00|828.4|828.2|827|826.8|828.6|828.4|826.1|825.9|82388
1658499900000|2022-07-22 14:25:00|827.1|826.9|825.8|825.5|827.9|827.6|825.2|825|124402
1658500200000|2022-07-22 14:30:00|825.7|825.4|826.2|825.9|827|826.8|825.3|825|75753
1658500500000|2022-07-22 14:35:00|826.3|826|825|824.8|827|826.7|824.9|824.7|69578
1658500800000|2022-07-22 14:40:00|824.9|824.7|824.9|824.7|827|826.7|823|822.9|225639
1658501100000|2022-07-22 14:45:00|824.8|824.6|825.4|825.2|825.6|825.4|824.2|824|62715
1658501400000|2022-07-22 14:50:00|825.5|825.1|827.3|827|828|827.8|825.3|825|121534
1658501700000|2022-07-22 14:55:00|827.4|827.1|825.4|825.1|828.1|827.8|825.3|825.1|38656
1658502000000|2022-07-22 15:00:00|825.3|825|824.4|824.2|826.9|826.6|824.3|824.1|86591
1658502300000|2022-07-22 15:05:00|824.3|824.1|826.3|826.1|826.7|826.5|823.7|823.4|81742
1658502600000|2022-07-22 15:10:00|826.1|826|828.8|828.5|829.1|828.9|825.7|825.6|64735
1658502900000|2022-07-22 15:15:00|828.9|828.6|827.1|826.8|828.9|828.6|826.4|826.2|147211
1658503200000|2022-07-22 15:20:00|827.2|826.9|824.3|824.1|827.2|826.9|824|823.9|246731
1658503500000|2022-07-22 15:25:00|824.5|824.2|826.3|826|826.6|826.4|824.4|824.1|67904
1658732400000|2022-07-25 07:00:00|826|825.4|827.2|826.4|830|829.5|825.1|824|152356
1658732700000|2022-07-25 07:05:00|827.3|826.5|827.7|827.3|829.4|828.9|824.3|824|75606
1658733000000|2022-07-25 07:10:00|827.6|827.2|831.5|831|832.2|831.7|825.9|825.4|126602
1658733300000|2022-07-25 07:15:00|831.4|830.9|829.9|829.5|832.2|831.7|827.7|827.2|64923
1658733600000|2022-07-25 07:20:00|829.8|829.4|829.2|828.9|831|830.5|826.1|825.7|141143
1658733900000|2022-07-25 07:25:00|829.1|828.8|827.9|827.6|829.7|829.4|824.9|824.5|90262
1658734200000|2022-07-25 07:30:00|828|827.5|828.8|828.4|829.8|829.3|824.4|824|59345
1658734500000|2022-07-25 07:35:00|828.9|828.5|829.3|829|830|829.6|827.1|826.7|89043
1658734800000|2022-07-25 07:40:00|829.4|829.2|831|830.7|832.2|831.9|828.4|828|188851
1658735100000|2022-07-25 07:45:00|831.1|830.8|830.8|830.4|831.7|831.3|828|827.8|62307
1658735400000|2022-07-25 07:50:00|830.9|830.5|831.2|830.9|831.5|831|829.3|828.9|114306
1658735700000|2022-07-25 07:55:00|831.1|830.8|830.1|829.7|833.1|832.8|829.9|829.5|36733
1658736000000|2022-07-25 08:00:00|830|829.6|831.8|831.6|832.2|831.9|828.1|828|58902
1658736300000|2022-07-25 08:05:00|831.7|831.5|835.3|835|835.8|835.6|831.5|831.1|68811
1658736600000|2022-07-25 08:10:00|835.2|834.9|833.1|832.8|835.7|835.5|832.8|832.5|56038
1658736900000|2022-07-25 08:15:00|833.2|832.9|835.1|834.7|835.4|835.1|833.1|832.8|39114
1658737200000|2022-07-25 08:20:00|835|834.6|836.7|836.3|836.7|836.5|832.2|831.9|49703
1658737500000|2022-07-25 08:25:00|836.6|836.2|834.9|834.6|836.6|836.4|834.9|834.6|32588
1658737800000|2022-07-25 08:30:00|835|834.7|834.6|834.3|836|835.7|833.8|833.6|54835
1658738100000|2022-07-25 08:35:00|834.5|834.2|836.2|835.8|837.6|837.4|834.2|833.9|51366
1658738400000|2022-07-25 08:40:00|836.3|835.9|834.7|834.3|836.9|836.5|834.6|834.3|67130
1658738700000|2022-07-25 08:45:00|834.8|834.4|834|833.7|835.5|835.2|833.6|833.5|45544
1658739000000|2022-07-25 08:50:00|834.1|833.8|833.5|833.3|834.9|834.6|833.2|833|116549
1658739300000|2022-07-25 08:55:00|833.6|833.4|835.7|835.3|836|835.9|833.5|833.3|28013
1658739600000|2022-07-25 09:00:00|835.8|835.4|837.2|836.9|837.4|837.1|835|834.6|11634
1658739900000|2022-07-25 09:05:00|837.1|836.8|840|839.8|842|841.7|837|836.7|127872
1658740200000|2022-07-25 09:10:00|839.9|839.7|839.8|839.6|840.2|840|838.2|838.1|120801
1658740500000|2022-07-25 09:15:00|839.9|839.7|840.8|840.5|840.9|840.6|837.9|837.8|34616
1658740800000|2022-07-25 09:20:00|840.7|840.4|842.1|841.8|842.7|842.4|840.6|840.2|19862
1658741100000|2022-07-25 09:25:00|842|841.7|841.2|840.9|842.9|842.6|841.2|840.9|59823
1658741400000|2022-07-25 09:30:00|841.1|840.8|840.3|840|842.9|842.6|840.1|839.8|33165
1658741700000|2022-07-25 09:35:00|840.4|839.9|840.6|840.4|840.9|840.6|840|839.6|32114
1658742000000|2022-07-25 09:40:00|840.7|840.3|841.5|841.2|842|841.8|840.5|840.2|71405
1658742300000|2022-07-25 09:45:00|841.6|841.3|840.5|840.1|841.6|841.4|839.7|839.3|87345
1658742600000|2022-07-25 09:50:00|840.4|840.2|840.3|840|841|840.8|839.6|839.3|60877
1658742900000|2022-07-25 09:55:00|840.4|840.1|839.3|839|840.4|840.2|838.2|838|60256
1658743200000|2022-07-25 10:00:00|839.2|839.1|839.1|838.7|839.7|839.3|838.1|837.8|55999
1658743500000|2022-07-25 10:05:00|839.2|838.8|837.3|837.1|839.8|839.5|837.2|837|20470
1658743800000|2022-07-25 10:10:00|837.4|837.2|839.5|839.3|839.5|839.3|837.4|837.2|14105
1658744100000|2022-07-25 10:15:00|839.4|839.4|838.8|838.5|839.6|839.4|838.7|838.4|32128
1658744400000|2022-07-25 10:20:00|838.7|838.6|838.1|837.8|839.2|839|837.8|837.6|16102
1658744700000|2022-07-25 10:25:00|838|837.9|836.4|836.1|838.6|838.4|836.2|836|19732
1658745000000|2022-07-25 10:30:00|836.3|836|835.7|835.4|836.8|836.5|835.6|835.4|15711
1658745300000|2022-07-25 10:35:00|835.8|835.5|837.3|837|837.3|837|835.6|835.4|31692
1658745600000|2022-07-25 10:40:00|837.2|836.9|836.8|836.5|837.4|837.1|835.9|835.6|9610
1658745900000|2022-07-25 10:45:00|836.7|836.4|837.4|837.1|838.1|837.9|836.5|836.3|23907
1658746200000|2022-07-25 10:50:00|837.3|837|839.1|838.8|839.5|839.2|837.3|837|30651
1658746500000|2022-07-25 10:55:00|839|838.7|839.9|839.7|839.9|839.8|838.7|838.5|34517
1658746800000|2022-07-25 11:00:00|839|839.6|839.1|838.8|839.7|839.6|838.9|838.6|11987
1658747100000|2022-07-25 11:05:00|839|838.9|840|839.7|840|839.9|838.8|838.5|22908
1658747400000|2022-07-25 11:10:00|839.9|839.6|840.1|839.9|840.3|840|838.9|838.6|27870
1658747700000|2022-07-25 11:15:00|840|839.8|839.2|839|840.6|840.3|838.7|838.4|6223
1658748000000|2022-07-25 11:20:00|839.3|839.1|840.3|840|840.8|840.6|839.3|839.1|23496
1658748300000|2022-07-25 11:25:00|840.4|840.1|840.6|840.3|841|840.8|840.3|840|32342
1658748600000|2022-07-25 11:30:00|840.7|840.4|841.9|841.7|842.8|842.5|840.6|840.3|90819
1658748900000|2022-07-25 11:35:00|841.8|841.8|841.4|841.1|842.3|842.1|841.2|840.9|36038
1658749200000|2022-07-25 11:40:00|841.3|841|837.6|837.3|841.3|841.1|837.6|837.3|72600
1658749500000|2022-07-25 11:45:00|837.7|837.4|835.7|835.4|839.1|838.9|835|834.8|175590
1658749800000|2022-07-25 11:50:00|835.6|835.3|837.5|837.1|838.4|838|835.4|835|18342
1658750100000|2022-07-25 11:55:00|837.4|837|837.6|837.2|839|838.6|836.7|836.4|34149
1658750400000|2022-07-25 12:00:00|837.7|837.3|837.8|837.4|838.9|838.6|837.4|837.1|20149
1658750700000|2022-07-25 12:05:00|837.9|837.5|837.8|837.6|838.1|837.8|837.2|837|19855
1658751000000|2022-07-25 12:10:00|837.9|837.5|836.9|836.6|838.5|838.2|836.7|836.4|16514
1658751300000|2022-07-25 12:15:00|836.8|836.5|837.1|836.9|837.7|837.6|836.6|836.4|10679
1658751600000|2022-07-25 12:20:00|837.2|837|838.5|838.3|839.1|838.8|837.2|837|10956
1658751900000|2022-07-25 12:25:00|838.1|838.4|838.5|838.3|838.8|838.5|837.7|837.5|82465
1658752200000|2022-07-25 12:30:00|838.6|838.4|837.9|837.6|838.7|838.4|837.1|836.8|28875
1658752500000|2022-07-25 12:35:00|837.8|837.5|835.9|835.6|838.3|838|835.3|835|20889
1658752800000|2022-07-25 12:40:00|835.8|835.7|835.7|835.5|836.3|836|835.4|835.1|35532
1658753100000|2022-07-25 12:45:00|835.8|835.6|833.7|833.4|835.9|835.7|833.5|833.2|102525
1658753400000|2022-07-25 12:50:00|833.8|833.5|835.9|835.7|835.9|835.7|833.8|833.5|17926
1658753700000|2022-07-25 12:55:00|836|835.6|836.4|836.1|836.8|836.5|835.1|834.8|102120
1658754000000|2022-07-25 13:00:00|836.5|836.2|834.9|834.6|837.1|836.9|833.9|833.8|51536
1658754300000|2022-07-25 13:05:00|834.8|834.7|833.7|833.5|835|834.8|833.1|832.7|39406
1658754600000|2022-07-25 13:10:00|833.6|833.4|833.8|833.5|834.4|834.1|832.3|832.1|21009
1658754900000|2022-07-25 13:15:00|833.9|833.6|833.6|833.4|834.2|834.1|833|832.7|18375
1658755200000|2022-07-25 13:20:00|833.7|833.5|834.6|834.3|835.4|835.1|833.7|833.4|21862
1658755500000|2022-07-25 13:25:00|834.7|834.4|835.3|834.9|836|835.6|834.2|833.8|18683
1658755800000|2022-07-25 13:30:00|835.4|835|831.9|831.7|836.1|835.8|831.4|831.2|58371
1658756100000|2022-07-25 13:35:00|831.8|831.6|834.4|834.2|834.4|834.2|831|830.7|90297
1658756400000|2022-07-25 13:40:00|834.5|834.3|838.5|838.2|838.9|838.6|833.9|833.6|93571
1658756700000|2022-07-25 13:45:00|838.6|838.3|839.4|839.1|839.6|839.4|836.4|836.2|78510
1658757000000|2022-07-25 13:50:00|839.3|839|839.2|838.9|841|840.8|838.4|838.2|164616
1658757300000|2022-07-25 13:55:00|839.3|839|840.3|840|841.4|841.1|838.6|838.3|72538
1658757600000|2022-07-25 14:00:00|840.2|839.9|842.2|841.9|843.2|842.9|840|839.7|73612
1658757900000|2022-07-25 14:05:00|842.3|842|841.9|841.6|842.3|842|839.5|839.2|24425
1658758200000|2022-07-25 14:10:00|841.8|841.7|843|842.8|843.6|843.4|841.5|841.3|112349
1658758500000|2022-07-25 14:15:00|843.1|842.7|841.5|841.3|843.7|843.5|841.3|841|42763
1658758800000|2022-07-25 14:20:00|841.6|841.4|842.8|842.5|843.6|843.3|841.4|841.1|72318
1658759100000|2022-07-25 14:25:00|842.9|842.6|837.6|837.3|845.9|845.8|835|834.5|691373
1658759400000|2022-07-25 14:30:00|837.5|837.2|833.5|833.1|837.5|837.2|833.2|833|98843
1658759700000|2022-07-25 14:35:00|833.4|833.2|832.5|832.2|834.6|834.2|832|831.6|95217
1658760000000|2022-07-25 14:40:00|832.4|832.1|833.6|833.3|834.5|834.2|830.8|830.6|243514
1658760300000|2022-07-25 14:45:00|833.7|833.4|834.4|834.1|835.9|835.4|833.5|833.3|100486
1658760600000|2022-07-25 14:50:00|834.3|834|833.2|833|835.1|834.9|833.1|832.9|89822
1658760900000|2022-07-25 14:55:00|833.3|833.1|831.5|831.2|833.4|833.2|831|830.7|68604
1658761200000|2022-07-25 15:00:00|831.6|831.3|834.3|834|835|834.7|830.6|830.3|118416
1658761500000|2022-07-25 15:05:00|834.2|834.1|833.9|833.6|835|834.7|832.4|832.1|82665
1658761800000|2022-07-25 15:10:00|834|833.7|832.1|832|834.9|834.7|831.6|831.3|59392
1658762100000|2022-07-25 15:15:00|832|831.9|833.9|833.7|834|833.8|831.9|831.7|52828
1658762400000|2022-07-25 15:20:00|834|833.8|833.1|832.9|834.2|834|832.6|832.4|82338
1658762700000|2022-07-25 15:25:00|833|832.8|834.1|833.7|834.6|834.3|832.4|832.2|151251
1658818800000|2022-07-26 07:00:00|828|827.6|828.2|827.6|832.7|831.6|827.2|826.4|355440
1658819100000|2022-07-26 07:05:00|828.3|827.7|827|826.6|829.9|829|826|825.5|80863
1658819400000|2022-07-26 07:10:00|827.1|826.7|825.9|825.5|828.2|827.7|825.2|825|99158
1658819700000|2022-07-26 07:15:00|826|825.6|827.3|826.9|827.3|827|824.1|824|247131
1658820000000|2022-07-26 07:20:00|827.2|826.8|823.3|823|827.6|827.3|822.9|822.7|141187
1658820300000|2022-07-26 07:25:00|823.4|822.9|823.9|823.5|825.6|825.3|823.1|822.9|112405
1658820600000|2022-07-26 07:30:00|823.8|823.4|823.5|823.1|825|824.7|822.5|822.2|91834
1658820900000|2022-07-26 07:35:00|823.6|823.2|822.2|821.9|824.1|823.6|821.2|821|152372
1658821200000|2022-07-26 07:40:00|822.1|821.8|822.6|822.3|823.7|823.3|821.5|821.3|54232
1658821500000|2022-07-26 07:45:00|822.7|822.2|823.6|823.2|824.8|824.5|821.9|821.6|52900
1658821800000|2022-07-26 07:50:00|823.5|823.1|823.8|823.4|824.8|824.4|822.6|822.2|34784
1658822100000|2022-07-26 07:55:00|823.9|823.5|822.7|822.4|824.2|823.9|822.2|822|45414
1658822400000|2022-07-26 08:00:00|822.8|822.3|821|820.9|822.8|822.3|820.8|820.6|76210
1658822700000|2022-07-26 08:05:00|821.2|821|818.9|818.7|821.3|821|817.7|817.6|207420
1658823000000|2022-07-26 08:10:00|819|818.6|822.5|822.1|822.9|822.5|818.7|818.5|41504
1658823300000|2022-07-26 08:15:00|822.4|822|823.2|822.9|823.4|823.1|821.5|821.2|28348
1658823600000|2022-07-26 08:20:00|823.3|823|823|822.8|824|823.6|822.2|822|40681
1658823900000|2022-07-26 08:25:00|822.9|822.7|823.6|823.2|824.6|824.3|822.3|822.2|68063
1658824200000|2022-07-26 08:30:00|823.5|823.1|825.8|825.4|825.9|825.5|822.4|822.1|93910
1658824500000|2022-07-26 08:35:00|825.9|825.5|824.8|824.4|826.5|826.1|823.6|823.3|30671
1658824800000|2022-07-26 08:40:00|824.7|824.5|826.9|826.6|827.3|826.9|823.8|823.4|15077
1658825100000|2022-07-26 08:45:00|826.8|826.5|825.8|825.5|828|827.6|825.1|824.7|25926
1658825400000|2022-07-26 08:50:00|825.9|825.6|826.6|826.3|826.9|826.6|824.4|824|42926
1658825700000|2022-07-26 08:55:00|826.7|826.4|826.2|825.9|827.5|827.2|826.1|825.7|21800
1658826000000|2022-07-26 09:00:00|826.3|826|829|828.7|829.2|828.9|826.3|825.9|15448
1658826300000|2022-07-26 09:05:00|828.9|828.6|828.2|827.9|829.6|829.4|827.3|827|51192
1658826600000|2022-07-26 09:10:00|828.1|828|828.4|828.1|829|828.7|826.7|826.3|98780
1658826900000|2022-07-26 09:15:00|828.5|828.2|827.2|826.9|828.8|828.4|826.5|826.2|39051
1658827200000|2022-07-26 09:20:00|827.1|826.8|827.8|827.5|828.1|827.8|826.9|826.6|76885
1658827500000|2022-07-26 09:25:00|827.9|827.6|825.5|825.2|829.2|828.9|825.4|825.1|114263
1658827800000|2022-07-26 09:30:00|825.4|825.1|825.3|825|827.1|826.7|825|824.6|26786
1658828100000|2022-07-26 09:35:00|825.2|824.9|825.3|825|825.5|825.2|823.6|823.2|37479
1658828400000|2022-07-26 09:40:00|825.4|825.1|824.9|824.6|825.6|825.4|823.9|823.6|53758
1658828700000|2022-07-26 09:45:00|824.8|824.5|825.5|825.1|827|826.7|824.7|824.3|58861
1658829000000|2022-07-26 09:50:00|825.4|825.2|826.4|826.1|826.6|826.2|825.3|825|33782
1658829300000|2022-07-26 09:55:00|826.3|826|824.3|823.9|826.4|826.1|823.9|823.5|23032
1658829600000|2022-07-26 10:00:00|824.4|824|825.9|825.6|826.2|825.9|823.7|823.3|31553
1658829900000|2022-07-26 10:05:00|826|825.7|826.1|825.7|827.5|827.2|824.2|823.9|222285
1658830200000|2022-07-26 10:10:00|826|825.6|823.7|823.4|826.9|826.6|823.4|823.1|59809
1658830500000|2022-07-26 10:15:00|823.8|823.5|822.4|822.1|824.8|824.5|822.2|822|96084
1658830800000|2022-07-26 10:20:00|822.3|822|819.4|819|822.5|822.2|818.3|818.1|244802
1658831100000|2022-07-26 10:25:00|819.3|819.1|819.2|819|820.7|820.3|818.9|818.8|52075
1658831400000|2022-07-26 10:30:00|819.1|818.9|816.4|816.1|820.2|819.9|816.2|816|138561
1658831700000|2022-07-26 10:35:00|816.3|816.2|814.1|813.9|816.4|816.2|813.4|813|148290
1658832000000|2022-07-26 10:40:00|814.2|813.8|815.3|814.9|815.4|815|812.5|812.2|86635
1658832300000|2022-07-26 10:45:00|815.4|815|816.3|816|816.5|816.3|815|814.6|44908
1658832600000|2022-07-26 10:50:00|816.2|815.9|815.9|815.6|817.8|817.5|815.3|815|83331
1658832900000|2022-07-26 10:55:00|815.8|815.5|817.8|817.4|818.8|818.5|815.7|815.4|85968
1658833200000|2022-07-26 11:00:00|817.7|817.5|818.7|818.3|818.8|818.6|817.5|817.2|54763
1658833500000|2022-07-26 11:05:00|818.6|818.4|818.4|818.1|818.9|818.5|817.5|817.2|49905
1658833800000|2022-07-26 11:10:00|818.5|818.2|816.1|815.8|819|818.8|815.9|815.7|26580
1658834100000|2022-07-26 11:15:00|816.2|815.9|816.4|816.1|817.7|817.4|815.5|815.2|35317
1658834400000|2022-07-26 11:20:00|816.5|816.2|816.1|815.8|818.6|818.3|816|815.6|15903
1658834700000|2022-07-26 11:25:00|816|815.7|817.8|817.5|818.9|818.5|816|815.7|68273
1658835000000|2022-07-26 11:30:00|817.7|817.4|817.2|817|819|818.7|817.1|816.8|33804
1658835300000|2022-07-26 11:35:00|817.1|816.9|816.3|815.9|817.6|817.3|814.7|814.3|39716
1658835600000|2022-07-26 11:40:00|816.2|816|815.7|815.5|816.3|816.1|814.8|814.6|13133
1658835900000|2022-07-26 11:45:00|815.6|815.4|815.7|815.3|816.7|816.3|814.6|814.3|38449
1658836200000|2022-07-26 11:50:00|815.6|815.4|815.2|814.9|816.1|815.8|815|814.6|20576
1658836500000|2022-07-26 11:55:00|815.3|815|815.7|815.4|816.4|816.1|815.2|814.8|17815
1658836800000|2022-07-26 12:00:00|815.6|815.5|816.6|816.2|816.6|816.3|814.7|814.4|12738
1658837100000|2022-07-26 12:05:00|816.7|816.3|815.1|814.9|816.7|816.4|814.5|814.4|35544
1658837400000|2022-07-26 12:10:00|815.2|815|814.6|814.4|815.9|815.6|814.5|814.3|26950
1658837700000|2022-07-26 12:15:00|814.7|814.5|812.9|812.7|815.6|815.3|812.9|812.6|61445
1658838000000|2022-07-26 12:20:00|813|812.6|813.8|813.5|814.2|813.9|812.9|812.5|72912
1658838300000|2022-07-26 12:25:00|813.7|813.4|813.2|813.1|815|814.7|813.2|813|40789
1658838600000|2022-07-26 12:30:00|813.3|813|813.9|813.6|814.1|813.8|812.9|812.7|49259
1658838900000|2022-07-26 12:35:00|814|813.7|814.1|813.8|816.1|815.8|813.7|813.5|47375
1658839200000|2022-07-26 12:40:00|814.2|813.9|813.7|813.5|814.8|814.5|813.4|813.1|52457
1658839500000|2022-07-26 12:45:00|813.8|813.4|813.6|813.4|814.5|814.2|812.9|812.7|62673
1658839800000|2022-07-26 12:50:00|813.7|813.5|814.2|813.9|814.7|814.4|812.7|812.6|67239
1658840100000|2022-07-26 12:55:00|814.1|813.8|814|813.8|814.5|814.2|813.4|813.2|43896
1658840400000|2022-07-26 13:00:00|814.1|813.9|815.6|815.1|815.7|815.4|809.6|809.3|428737
1658840700000|2022-07-26 13:05:00|815.7|815.2|810.9|810.5|815.9|815.5|810.8|810.4|48086
1658841000000|2022-07-26 13:10:00|810.8|810.4|809.7|809.4|811.2|811|809.3|809.1|122872
1658841300000|2022-07-26 13:15:00|809.6|809.5|810.1|809.8|810.7|810.4|808.6|808.2|96501
1658841600000|2022-07-26 13:20:00|810|809.7|809.3|809|810.8|810.5|808.7|808.4|46503
1658841900000|2022-07-26 13:25:00|809.4|809.1|810.9|810.5|811.2|810.8|808.5|808.2|77130
1658842200000|2022-07-26 13:30:00|810.8|810.4|809.8|809.4|813|812.6|808.9|808.5|240575
1658842500000|2022-07-26 13:35:00|809.9|809.5|813.3|812.9|813.6|813.4|809.6|809.5|78845
1658842800000|2022-07-26 13:40:00|813.4|813|812.2|811.8|817.1|816.8|811.5|811.1|111455
1658843100000|2022-07-26 13:45:00|812.3|811.9|810|809.6|812.7|812.3|809.6|809.5|108133
1658843400000|2022-07-26 13:50:00|810.1|809.7|812.9|812.6|814.2|813.8|809.9|809.5|130022
1658843700000|2022-07-26 13:55:00|812.8|812.5|813.7|813.4|814.7|814.3|812.2|812|105421
1658844000000|2022-07-26 14:00:00|813.6|813.3|816.2|815.8|816.9|816.6|811.5|811.1|73816
1658844300000|2022-07-26 14:05:00|816.3|815.9|816|815.7|817.4|817|814.7|814.5|269408
1658844600000|2022-07-26 14:10:00|815.9|815.6|811.1|810.8|817.3|817.1|811.1|810.7|111962
1658844900000|2022-07-26 14:15:00|811|810.7|811.4|811.1|812.1|812|810.3|810.1|82484
1658845200000|2022-07-26 14:20:00|811.6|811.2|809.8|809.6|812|811.8|809.6|809.4|45166
1658845500000|2022-07-26 14:25:00|810|809.7|812.2|811.9|812.9|812.6|809.8|809.7|119494
1658845800000|2022-07-26 14:30:00|812.4|812|813.4|813.1|813.7|813.5|811.4|811.1|53440
1658846100000|2022-07-26 14:35:00|813.6|813.2|814.5|814.3|814.9|814.6|812.3|812.2|62767
1658846400000|2022-07-26 14:40:00|814.4|814.2|816|815.8|816.9|816.6|813.5|813.3|114942
1658846700000|2022-07-26 14:45:00|816.1|815.9|818.1|817.8|818.9|818.6|816|815.9|84114
1658847000000|2022-07-26 14:50:00|818.2|817.9|816.7|816.4|819|818.8|816.4|816.3|27183
1658847300000|2022-07-26 14:55:00|816.6|816.3|817.9|817.6|818.1|817.8|815.9|815.7|59798
1658847600000|2022-07-26 15:00:00|818.1|817.7|816.5|816.3|818.2|817.9|816.4|816.3|87012
1658847900000|2022-07-26 15:05:00|816.4|816.4|816.1|815.8|816.8|816.6|815.2|814.9|45533
1658848200000|2022-07-26 15:10:00|816|815.7|816.5|816.2|817.9|817.6|815.8|815.6|51630
1658848500000|2022-07-26 15:15:00|816.6|816.3|815.6|815.4|817.2|817.1|815.5|815.3|66449
1658848800000|2022-07-26 15:20:00|815.7|815.5|815.3|815.1|816.1|815.8|814.9|814.6|50543
1658849100000|2022-07-26 15:25:00|815.4|815.2|815.8|815.6|816.4|816.1|814.6|814.3|93949
1658905200000|2022-07-27 07:00:00|831.2|830.2|814.6|813.2|831.9|830.2|807.3|806|1064195
1658905500000|2022-07-27 07:05:00|814.8|813.3|805.9|805|816.1|815.8|804.3|803.7|353694
1658905800000|2022-07-27 07:10:00|805.8|804.7|814.9|814|815.7|814.4|796.3|795|936689
1658906100000|2022-07-27 07:15:00|815|814.1|823.7|823.4|824|823.4|813|812.9|171789
1658906400000|2022-07-27 07:20:00|823.6|823.3|818.5|817.8|824.5|823.9|815.9|815.4|188025
1658906700000|2022-07-27 07:25:00|818.4|817.7|822.3|821.8|823.1|822.9|814.5|813.9|295332
1658907000000|2022-07-27 07:30:00|822.4|821.9|819.5|819|822.9|822.2|818.9|818.4|70248
1658907300000|2022-07-27 07:35:00|819.6|819.1|818.6|818.1|821|820.6|816.4|815.9|107667
1658907600000|2022-07-27 07:40:00|818.7|818.2|816.6|816.2|819.5|819.2|814.9|814.7|62045
1658907900000|2022-07-27 07:45:00|816.7|816.3|813.3|813|817.4|816.9|811.4|811.1|118914
1658908200000|2022-07-27 07:50:00|813.2|812.9|807.4|807.2|813.6|813|807.4|807.2|171509
1658908500000|2022-07-27 07:55:00|807.3|807.1|806|805.6|810.1|809.9|804.5|804.3|198924
1658908800000|2022-07-27 08:00:00|806.1|805.7|803.1|802.7|806.7|806.2|798.8|798.2|369311
1658909100000|2022-07-27 08:05:00|803|802.6|804|803.5|807.4|806.9|801.9|801.2|182696
1658909400000|2022-07-27 08:10:00|804.1|803.6|801.9|801.5|804.3|803.8|800.6|800.2|142648
1658909700000|2022-07-27 08:15:00|801.8|801.4|796.9|796.5|802.9|802.5|796.6|796.3|260386
1658910000000|2022-07-27 08:20:00|796.8|796.6|789.6|789.2|796.9|796.7|788.9|788.2|628860
1658910300000|2022-07-27 08:25:00|789.5|789.4|788.1|787.7|791.7|791.2|787.8|787.3|399100
1658910600000|2022-07-27 08:30:00|788.2|787.8|790|789.7|791.8|791.3|788.1|787.7|239710
1658910900000|2022-07-27 08:35:00|789.9|789.6|788.1|787.7|790.9|790.5|787.6|787.2|203748
1658911200000|2022-07-27 08:40:00|788.2|787.8|789.1|788.8|791|790.7|788.2|787.7|144866
1658911500000|2022-07-27 08:45:00|789.2|788.9|783.6|783.3|789.3|789|783.5|783|200223
1658911800000|2022-07-27 08:50:00|788.8|788.1|784.8|784.3|788.8|788.3|784.3|784|141528
1658912100000|2022-07-27 08:55:00|784.7|784.2|784.1|783.6|785.6|785.2|783|782.6|351213
1658912400000|2022-07-27 09:00:00|784|783.5|784.3|783.8|785.3|784.8|781.7|781.3|277638
1658912700000|2022-07-27 09:05:00|784.4|783.9|783.4|783.1|784.4|784.1|782.6|782.2|164321
1658913000000|2022-07-27 09:10:00|783.3|783|787|786.6|787|786.8|783.2|782.8|121321
1658913300000|2022-07-27 09:15:00|786.9|786.7|787.2|786.8|787.5|787.1|785.6|785.4|154771
1658913600000|2022-07-27 09:20:00|787.1|786.7|785.9|785.5|787.6|787.2|784.4|784.2|201592
1658913900000|2022-07-27 09:25:00|785.8|785.4|786.3|785.9|786.3|786|784.2|784|111998
1658914200000|2022-07-27 09:30:00|786.4|786|790.6|790.2|793|792|786|785.7|335033
1658914500000|2022-07-27 09:35:00|790.8|790.3|792.1|791.8|794|793.7|789.6|789.5|209958
1658914800000|2022-07-27 09:40:00|792.3|791.9|792.8|792.4|793|792.7|791|790.6|99024
1658915100000|2022-07-27 09:45:00|792.9|792.5|791.9|791.5|793.4|793|791.5|791.1|116602
1658915400000|2022-07-27 09:50:00|792|791.6|793.6|793.2|794.5|794.2|791.7|791.5|254338
1658915700000|2022-07-27 09:55:00|793.7|793.3|795.7|795.3|795.7|795.3|791.6|791.3|103322
1658916000000|2022-07-27 10:00:00|795.8|795.4|792.1|791.8|796.3|796|791.6|791.2|102428
1658916300000|2022-07-27 10:05:00|792.3|791.9|791.7|791.3|793.5|793.1|791.3|791|90697
1658916600000|2022-07-27 10:10:00|791.6|791.2|792.4|792|792.9|792.5|790.5|790.4|98761
1658916900000|2022-07-27 10:15:00|792.3|791.9|788.8|788.4|792.6|792.3|788.5|788.3|95271
1658917200000|2022-07-27 10:20:00|788.7|788.3|788.5|788.3|789.3|789|787.7|787.5|164298
1658917500000|2022-07-27 10:25:00|788.4|788.2|789.1|788.8|791.7|791.4|788.4|788.1|213303
1658917800000|2022-07-27 10:30:00|789.2|788.9|789.3|789|790.6|790.3|788.7|788.4|127656
1658918100000|2022-07-27 10:35:00|789.2|789.1|789|788.7|790.7|790.3|788.4|788.1|85338
1658918400000|2022-07-27 10:40:00|789.1|789|788.1|787.7|789.9|789.5|787.8|787.6|119257
1658918700000|2022-07-27 10:45:00|788|787.6|787.6|787.2|788.6|788.2|786.6|786.4|160355
1658919000000|2022-07-27 10:50:00|787.5|787.1|787.6|787.4|788.7|788.4|787.4|787.1|77541
1658919300000|2022-07-27 10:55:00|787.7|787.3|787.9|787.5|788.6|788.3|786.8|786.6|91750
1658919600000|2022-07-27 11:00:00|788.5|787.6|789.4|789.1|789.7|789.5|787.9|787.6|63019
1658919900000|2022-07-27 11:05:00|789.5|789.2|789.4|789|790.3|790.1|788.5|788.1|76401
1658920200000|2022-07-27 11:10:00|789.5|789.1|789.4|789.1|790.4|790.1|788.7|788|106013
1658920500000|2022-07-27 11:15:00|789.5|789|790.1|789.8|790.4|790.1|788.7|788.4|202480
1658920800000|2022-07-27 11:20:00|790.2|789.9|793|792.6|793.5|793.1|789.9|789.5|53414
1658921100000|2022-07-27 11:25:00|792.9|792.7|794.8|794.5|796.6|796.2|792.7|792.3|161240
1658921400000|2022-07-27 11:30:00|794.7|794.4|794.3|793.9|795|794.9|793.9|793.5|55611
1658921700000|2022-07-27 11:35:00|794.4|794|795|794.6|796.6|796.5|793.9|793.5|123155
1658922000000|2022-07-27 11:40:00|794.9|794.5|795.3|794.9|796|795.7|794.4|794|54287
1658922300000|2022-07-27 11:45:00|795.4|795|796|795.7|797|796.6|795.1|794.9|159459
1658922600000|2022-07-27 11:50:00|795.9|795.6|797.5|797.2|798|797.8|795.3|795.2|103536
1658922900000|2022-07-27 11:55:00|797.6|797.1|805.1|804.7|807|806.6|797.6|797.1|457899
1658923200000|2022-07-27 12:00:00|805|804.8|805.3|805|807|806.5|803.1|802.8|206945
1658923500000|2022-07-27 12:05:00|805.4|805.1|803.7|803.5|806.2|806|802.8|802.6|165523
1658923800000|2022-07-27 12:10:00|803.6|803.4|802.2|801.9|804.2|803.8|802.1|801.9|67598
1658924100000|2022-07-27 12:15:00|802.3|801.8|802|801.7|804.3|804|801.4|801|63014
1658924400000|2022-07-27 12:20:00|801.9|801.6|801.4|801|802.8|802.4|800.8|800.7|54167
1658924700000|2022-07-27 12:25:00|801.3|800.9|800.7|800.4|801.9|801.5|799.8|799.6|77617
1658925000000|2022-07-27 12:30:00|800.6|800.3|804|803.6|804.2|803.6|799.8|799.6|114945
1658925300000|2022-07-27 12:35:00|803.9|803.7|801.1|800.6|804|803.7|800.8|800.4|50536
1658925600000|2022-07-27 12:40:00|801|800.5|800.5|800.2|802|801.6|799.7|799.5|94157
1658925900000|2022-07-27 12:45:00|800.4|800.1|799.6|799.5|802.1|801.8|799.5|799.4|103745
1658926200000|2022-07-27 12:50:00|799.5|799.4|800.6|800.3|800.6|800.3|799|798.6|71259
1658926500000|2022-07-27 12:55:00|800.4|800.2|800.3|799.9|800.6|800.4|799.2|798.8|43679
1658926800000|2022-07-27 13:00:00|800.4|800|800.3|800|800.9|800.6|799.6|799.3|88952
1658927100000|2022-07-27 13:05:00|800.2|800.1|798.4|798|800.8|800.4|798.3|798|98910
1658927400000|2022-07-27 13:10:00|798.3|798.1|797.1|796.7|799.1|798.7|796.6|796.2|97158
1658927700000|2022-07-27 13:15:00|797|796.6|798.5|798.2|799.2|799.1|796.7|796.3|55742
1658928000000|2022-07-27 13:20:00|798.6|798.3|798|797.5|799.4|799|793.5|793|261856
1658928300000|2022-07-27 13:25:00|797.9|797.6|796.7|796.4|798.6|798.3|795.9|795.4|108914
1658928600000|2022-07-27 13:30:00|796.6|796.3|795.4|795.1|798.6|798.3|794.4|793.9|274283
1658928900000|2022-07-27 13:35:00|795.3|795|794.1|793.7|796.5|796.2|793.8|793.5|227492
1658929200000|2022-07-27 13:40:00|794.3|793.8|798.2|797.9|798.6|798.4|793.2|793|250784
1658929500000|2022-07-27 13:45:00|798.3|798|800|799.8|800.3|800.1|797.8|797.4|195390
1658929800000|2022-07-27 13:50:00|800.1|799.9|798.7|798.3|801|800.5|796|795.7|322029
1658930100000|2022-07-27 13:55:00|798.6|798.2|798.7|798.2|801.7|801.2|798.2|797.8|95700
1658930400000|2022-07-27 14:00:00|798.8|798.3|801.2|800.9|801.2|801|798.3|797.9|101326
1658930700000|2022-07-27 14:05:00|801.1|800.8|801.8|801.4|802.5|802.2|799.9|799.5|30953
1658931000000|2022-07-27 14:10:00|801.9|801.5|802.7|802.4|803.5|803.3|801.4|801.1|55953
1658931300000|2022-07-27 14:15:00|802.8|802.5|805.4|805|805.8|805.5|802.7|802.3|81543
1658931600000|2022-07-27 14:20:00|805.3|804.9|803.6|803.4|805.4|805.1|802.9|802.6|69451
1658931900000|2022-07-27 14:25:00|803.7|803.5|804|803.9|804.3|804|803.4|803.1|49039
1658932200000|2022-07-27 14:30:00|803.9|803.8|802.6|802.4|804|803.8|802.3|802.1|62940
1658932500000|2022-07-27 14:35:00|802.7|802.5|803.8|803.7|804.3|804|802.6|802.3|82769
1658932800000|2022-07-27 14:40:00|803.7|803.6|806.5|806.4|806.7|806.4|803.7|803.6|172870
1658933100000|2022-07-27 14:45:00|806.7|806.5|805.5|805.2|807.1|806.9|804.2|803.9|73237
1658933400000|2022-07-27 14:50:00|805.4|805.3|805.6|805.4|805.9|805.6|804.2|804|40157
1658933700000|2022-07-27 14:55:00|805.7|805.5|805.8|805.6|806.8|806.6|805.2|804.9|61415
1658934000000|2022-07-27 15:00:00|805.9|805.7|805.9|805.6|806.8|806.5|805.4|805.1|82024
1658934300000|2022-07-27 15:05:00|805.8|805.7|804.3|804.1|806.2|806|803.5|803.1|91233
1658934600000|2022-07-27 15:10:00|804.2|804|804.6|804.3|805.2|804.9|803.8|803.6|41332
1658934900000|2022-07-27 15:15:00|804.5|804.4|804.9|804.7|805.2|805|804.4|804.3|126116
1658935200000|2022-07-27 15:20:00|805|804.8|805.4|805.2|806.3|805.9|804.9|804.6|250183
1658935500000|2022-07-27 15:25:00|805.3|805.1|805.5|805.3|806.4|806.1|804.9|804.7|171729
1658991600000|2022-07-28 07:00:00|818.9|818.3|814.9|814.2|819|818.5|814.7|814|279615
1658991900000|2022-07-28 07:05:00|814.8|814.3|820.6|819.9|820.9|820.5|814.6|814.1|156835
1658992200000|2022-07-28 07:10:00|820.8|820|820.3|819.6|824.5|823.7|818.3|817.7|218029
1658992500000|2022-07-28 07:15:00|820.2|819.5|827.9|827.4|828.9|828.6|819.1|818.5|403830
1658992800000|2022-07-28 07:20:00|828|827.5|829.4|828.9|830.7|830.4|827.2|826.7|394008
1658993100000|2022-07-28 07:25:00|829.5|829|828.4|827.9|830.7|830.5|826|825.6|293643
1658993400000|2022-07-28 07:30:00|828.3|828|830.2|829.9|831.3|831|826.3|826|211922
1658993700000|2022-07-28 07:35:00|830.3|829.7|830|829.5|833|832.7|829.2|829|362626
1658994000000|2022-07-28 07:40:00|830.2|829.6|831.1|830.8|832.7|832.5|829.4|828.9|149293
1658994300000|2022-07-28 07:45:00|831.2|830.9|834.6|834.3|835|834.5|831.1|830.8|202631
1658994600000|2022-07-28 07:50:00|834.7|834.4|834|833.6|837.3|836.9|833.3|832.8|301482
1658994900000|2022-07-28 07:55:00|833.9|833.5|831.7|831.4|834.6|834.1|831.5|831.1|76275
1658995200000|2022-07-28 08:00:00|831.6|831.3|834.1|833.8|834.8|834.4|830.6|830.3|153589
1658995500000|2022-07-28 08:05:00|834|833.7|835.8|835.4|836.3|835.8|832.7|832.5|115683
1658995800000|2022-07-28 08:10:00|835.9|835.3|836.3|836.1|837.2|836.9|834.9|834.6|89775
1658996100000|2022-07-28 08:15:00|836.2|836|837|836.5|838.4|838.2|835.5|835.1|130028
1658996400000|2022-07-28 08:20:00|836.9|836.6|840.4|840.1|840.5|840.1|836.7|836.5|218913
1658996700000|2022-07-28 08:25:00|840.5|840.2|841.5|841.2|842.5|842.1|838.4|838.2|173002
1658997000000|2022-07-28 08:30:00|841.6|841.3|840.5|840.1|843.8|843.5|840.3|840|97538
1658997300000|2022-07-28 08:35:00|840.6|840|838.7|838.2|840.6|840.1|837.2|836.6|147525
1658997600000|2022-07-28 08:40:00|838.8|838.3|840.1|839.5|841.2|840.8|833.9|833.7|155637
1658997900000|2022-07-28 08:45:00|840.2|839.6|839.8|839.3|840.5|839.8|837.6|837.4|82612
1658998200000|2022-07-28 08:50:00|839.9|839.4|842.4|841.9|843.4|843.2|839.6|839.1|171358
1658998500000|2022-07-28 08:55:00|842.3|841.8|843.9|843.5|844|843.6|840.6|839.4|171268
1658998800000|2022-07-28 09:00:00|843.8|843.4|843.5|843.2|844.9|844.6|843|842.8|101436
1658999100000|2022-07-28 09:05:00|843.6|843.3|841.2|840.9|843.9|843.4|840.5|840|58082
1658999400000|2022-07-28 09:10:00|841.3|841|839|838.6|842|841.6|838.8|838.4|110453
1658999700000|2022-07-28 09:15:00|838.9|838.5|840.6|840.4|841.9|841.5|838.7|838.4|180754
1659000000000|2022-07-28 09:20:00|840.7|840.5|840.5|840.2|841.9|841.5|839.2|838.9|246420
1659000300000|2022-07-28 09:25:00|840.6|840.3|840.6|840.2|841.5|841.2|839.6|839.4|77006
1659000600000|2022-07-28 09:30:00|840.7|840.3|840.7|840.3|841|840.7|839.6|839.3|74108
1659000900000|2022-07-28 09:35:00|840.6|840.4|844|843.8|844.3|844|840.4|840|95319
1659001200000|2022-07-28 09:40:00|844.1|843.9|845.4|845.2|846.3|845.9|843.2|842.9|179197
1659001500000|2022-07-28 09:45:00|845.5|845.3|844.3|844|846.3|845.9|843.9|843.7|72889
1659001800000|2022-07-28 09:50:00|844.4|844.1|840.3|840.1|845.3|845|840|839.6|120139
1659002100000|2022-07-28 09:55:00|840.4|840.2|840|839.6|841.9|841.6|839|838.7|65581
1659002400000|2022-07-28 10:00:00|839.9|839.7|838.4|838|841.5|841|837.4|837|92628
1659002700000|2022-07-28 10:05:00|838.5|838.1|837.7|837.4|839.7|839.3|837.5|837.2|39926
1659003000000|2022-07-28 10:10:00|837.8|837.3|838.9|838.5|840.4|840|837.7|837.3|39902
1659003300000|2022-07-28 10:15:00|839|838.6|836.3|835.9|839|838.8|835.3|835.1|102618
1659003600000|2022-07-28 10:20:00|836.4|836|836.7|836.3|837.8|837.5|835.8|835.6|30363
1659003900000|2022-07-28 10:25:00|836.6|836.2|836.6|836.2|837.3|836.9|835.9|835.6|43810
1659004200000|2022-07-28 10:30:00|836.5|836.3|837.2|836.8|839|838.6|836.5|836.2|26708
1659004500000|2022-07-28 10:35:00|837.3|836.9|837.8|837.4|838.3|838|836.9|836.6|17229
1659004800000|2022-07-28 10:40:00|837.7|837.5|837.2|836.9|839|838.8|837|836.7|26090
1659005100000|2022-07-28 10:45:00|837.3|837|837.3|837.1|838.1|837.7|836.5|836.4|23072
1659005400000|2022-07-28 10:50:00|837.2|837.2|836.4|836|838.5|838.1|836.2|836|37595
1659005700000|2022-07-28 10:55:00|836.3|836.1|836.2|836|837|836.8|835.5|835.3|29257
1659006000000|2022-07-28 11:00:00|836.4|836.1|835.1|834.7|836.9|836.7|834.5|834.1|61850
1659006300000|2022-07-28 11:05:00|835.2|834.8|836.2|835.9|837.7|837.4|835.2|834.8|44340
1659006600000|2022-07-28 11:10:00|836.3|836|836.8|836.4|837.2|836.8|834.8|834.6|30844
1659006900000|2022-07-28 11:15:00|836.7|836.3|834.7|834.4|837|836.6|834.3|834|60617
1659007200000|2022-07-28 11:20:00|834.6|834.5|832.9|832.5|835.1|834.7|832.8|832.4|41843
1659007500000|2022-07-28 11:25:00|832.8|832.6|833.3|833.1|833.9|833.6|832.6|832.2|32367
1659007800000|2022-07-28 11:30:00|833.4|833.2|834.6|834.4|834.6|834.5|833|832.8|94619
1659008100000|2022-07-28 11:35:00|834.7|834.3|836.3|835.9|836.3|835.9|834.4|834.2|33448
1659008400000|2022-07-28 11:40:00|836.2|835.8|837.6|837.3|837.9|837.6|836|835.7|40911
1659008700000|2022-07-28 11:45:00|837.7|837.4|839.4|839.1|840|839.9|837.4|837.1|51164
1659009000000|2022-07-28 11:50:00|839.3|839.2|839.2|839|839.9|839.6|838.5|838.4|43896
1659009300000|2022-07-28 11:55:00|839.3|839.1|836.7|836.3|839.7|839.5|836.5|836.2|35724
1659009600000|2022-07-28 12:00:00|836.8|836.4|835|834.7|836.9|836.5|834.9|834.5|41146
1659009900000|2022-07-28 12:05:00|835.1|834.8|833.3|833|835.6|835.1|833.1|832.7|34968
1659010200000|2022-07-28 12:10:00|833.4|833.1|833.7|833.4|834.7|834.3|832.3|832.1|86720
1659010500000|2022-07-28 12:15:00|833.8|833.5|833|832.8|834.4|834.1|832.8|832.4|23647
1659010800000|2022-07-28 12:20:00|833.1|832.7|832.4|832.3|834.1|833.8|832.4|832.3|18484
1659011100000|2022-07-28 12:25:00|832.6|832.4|832.9|832.6|833.8|833.5|832|831.7|30626
1659011400000|2022-07-28 12:30:00|833|832.7|830.6|830.4|834.5|833.8|827.4|827|173798
1659011700000|2022-07-28 12:35:00|830.7|830.5|828.8|828.4|831.1|830.6|828.6|828.2|52323
1659012000000|2022-07-28 12:40:00|828.7|828.5|830.4|830|831|830.8|828|827.6|49322
1659012300000|2022-07-28 12:45:00|830.3|829.9|831.1|830.8|833.4|833.2|829.7|829.4|72627
1659012600000|2022-07-28 12:50:00|831.2|830.9|831.2|830.9|832.7|832.3|830.3|829.9|55016
1659012900000|2022-07-28 12:55:00|831.1|830.8|831|830.6|831.3|830.9|829.1|828.6|110936
1659013200000|2022-07-28 13:00:00|830.9|830.7|831.2|830.9|831.7|831.4|829.7|829.3|19518
1659013500000|2022-07-28 13:05:00|831.3|831|829.1|828.9|831.7|831.5|829|828.5|20459
1659013800000|2022-07-28 13:10:00|829|828.8|832.5|832.2|832.7|832.4|828.9|828.6|55695
1659014100000|2022-07-28 13:15:00|832.6|832.3|834.3|834.1|835|834.8|831.8|831.5|74286
1659014400000|2022-07-28 13:20:00|834.4|834.2|836.6|836.2|837.3|836.9|834.4|834.1|73045
1659014700000|2022-07-28 13:25:00|836.7|836.3|836.3|835.9|838|837.8|835.2|834.8|83488
1659015000000|2022-07-28 13:30:00|836.4|835.8|838.2|837.9|839.6|839.3|835.4|835.1|208918
1659015300000|2022-07-28 13:35:00|838.3|838|843.3|842.8|844.5|844.3|837.3|836.8|242868
1659015600000|2022-07-28 13:40:00|843.4|842.9|842.7|842.5|845.8|845.4|842.3|842|212100
1659015900000|2022-07-28 13:45:00|842.8|842.4|842.6|842.2|844.5|844.2|839.4|839|167095
1659016200000|2022-07-28 13:50:00|842.7|842.1|840.2|839.9|843.2|842.9|839.7|839.4|93650
1659016500000|2022-07-28 13:55:00|840.1|839.8|840.8|840.5|841.8|841.5|839.3|839|86366
1659016800000|2022-07-28 14:00:00|840.9|840.6|839.3|839|841.3|841.2|838.3|838|87409
1659017100000|2022-07-28 14:05:00|839.2|838.9|835.2|834.8|839.5|839.2|834.8|834.5|71901
1659017400000|2022-07-28 14:10:00|835.3|834.9|833.7|833.6|836.1|835.9|833.4|833|54342
1659017700000|2022-07-28 14:15:00|833.9|833.7|833.6|833.4|835.3|835|832.7|832.4|77165
1659018000000|2022-07-28 14:20:00|833.7|833.5|833.8|833.5|834.3|834|832.4|832|74572
1659018300000|2022-07-28 14:25:00|833.9|833.6|833.2|832.9|835|834.7|832.7|832.6|39093
1659018600000|2022-07-28 14:30:00|833.1|832.8|832|831.8|833.9|833.6|830.8|830.5|129231
1659018900000|2022-07-28 14:35:00|832.1|831.9|832.1|831.8|833.3|833.1|831.8|831.5|79210
1659019200000|2022-07-28 14:40:00|832|831.7|833.6|833.3|833.8|833.6|831.5|831.1|105447
1659019500000|2022-07-28 14:45:00|833.5|833.4|834.2|833.9|834.8|834.5|833.3|833.1|50051
1659019800000|2022-07-28 14:50:00|834.1|834|835|834.7|835.3|835|833.7|833.5|38493
1659020100000|2022-07-28 14:55:00|834.9|834.6|835.7|835.5|836.1|835.8|834.4|834.2|23938
1659020400000|2022-07-28 15:00:00|835.8|835.6|835.9|835.7|837.9|837.6|835.3|835.1|104456
1659020700000|2022-07-28 15:05:00|836|835.8|836.2|836|837.7|837.3|835.4|835.1|39094
1659021000000|2022-07-28 15:10:00|836.1|835.9|835.5|835.2|837|836.7|835.2|835|106800
1659021300000|2022-07-28 15:15:00|835.4|835.3|832.7|832.5|835.4|835.3|832.1|832|104709
1659021600000|2022-07-28 15:20:00|832.6|832.4|834.1|833.9|834.4|834.3|832.3|832|116385
1659021900000|2022-07-28 15:25:00|834|834|835.5|835.4|835.8|835.4|833.9|833.7|116507
1658991600000|2022-07-28 07:00:00|818.9|818.3|814.9|814.2|819|818.5|814.7|814|279615
1658991900000|2022-07-28 07:05:00|814.8|814.3|820.6|819.9|820.9|820.5|814.6|814.1|156835
1658992200000|2022-07-28 07:10:00|820.8|820|820.3|819.6|824.5|823.7|818.3|817.7|218029
1658992500000|2022-07-28 07:15:00|820.2|819.5|827.9|827.4|828.9|828.6|819.1|818.5|403830
1658992800000|2022-07-28 07:20:00|828|827.5|829.4|828.9|830.7|830.4|827.2|826.7|394008
1658993100000|2022-07-28 07:25:00|829.5|829|828.4|827.9|830.7|830.5|826|825.6|293643
1658993400000|2022-07-28 07:30:00|828.3|828|830.2|829.9|831.3|831|826.3|826|211922
1658993700000|2022-07-28 07:35:00|830.3|829.7|830|829.5|833|832.7|829.2|829|362626
1658994000000|2022-07-28 07:40:00|830.2|829.6|831.1|830.8|832.7|832.5|829.4|828.9|149293
1658994300000|2022-07-28 07:45:00|831.2|830.9|834.6|834.3|835|834.5|831.1|830.8|202631
1658994600000|2022-07-28 07:50:00|834.7|834.4|834|833.6|837.3|836.9|833.3|832.8|301482
1658994900000|2022-07-28 07:55:00|833.9|833.5|831.7|831.4|834.6|834.1|831.5|831.1|76275
1658995200000|2022-07-28 08:00:00|831.6|831.3|834.1|833.8|834.8|834.4|830.6|830.3|153589
1658995500000|2022-07-28 08:05:00|834|833.7|835.8|835.4|836.3|835.8|832.7|832.5|115683
1658995800000|2022-07-28 08:10:00|835.9|835.3|836.3|836.1|837.2|836.9|834.9|834.6|89775
1658996100000|2022-07-28 08:15:00|836.2|836|837|836.5|838.4|838.2|835.5|835.1|130028
1658996400000|2022-07-28 08:20:00|836.9|836.6|840.4|840.1|840.5|840.1|836.7|836.5|218913
1658996700000|2022-07-28 08:25:00|840.5|840.2|841.5|841.2|842.5|842.1|838.4|838.2|173002
1658997000000|2022-07-28 08:30:00|841.6|841.3|840.5|840.1|843.8|843.5|840.3|840|97538
1658997300000|2022-07-28 08:35:00|840.6|840|838.7|838.2|840.6|840.1|837.2|836.6|147525
1658997600000|2022-07-28 08:40:00|838.8|838.3|840.1|839.5|841.2|840.8|833.9|833.7|155637
1658997900000|2022-07-28 08:45:00|840.2|839.6|839.8|839.3|840.5|839.8|837.6|837.4|82612
1658998200000|2022-07-28 08:50:00|839.9|839.4|842.4|841.9|843.4|843.2|839.6|839.1|171358
1658998500000|2022-07-28 08:55:00|842.3|841.8|843.9|843.5|844|843.6|840.6|839.4|171268
1658998800000|2022-07-28 09:00:00|843.8|843.4|843.5|843.2|844.9|844.6|843|842.8|101436
1658999100000|2022-07-28 09:05:00|843.6|843.3|841.2|840.9|843.9|843.4|840.5|840|58082
1658999400000|2022-07-28 09:10:00|841.3|841|839|838.6|842|841.6|838.8|838.4|110453
1658999700000|2022-07-28 09:15:00|838.9|838.5|840.6|840.4|841.9|841.5|838.7|838.4|180754
1659000000000|2022-07-28 09:20:00|840.7|840.5|840.5|840.2|841.9|841.5|839.2|838.9|246420
1659000300000|2022-07-28 09:25:00|840.6|840.3|840.6|840.2|841.5|841.2|839.6|839.4|77006
1659000600000|2022-07-28 09:30:00|840.7|840.3|840.7|840.3|841|840.7|839.6|839.3|74108
1659000900000|2022-07-28 09:35:00|840.6|840.4|844|843.8|844.3|844|840.4|840|95319
1659001200000|2022-07-28 09:40:00|844.1|843.9|845.4|845.2|846.3|845.9|843.2|842.9|179197
1659001500000|2022-07-28 09:45:00|845.5|845.3|844.3|844|846.3|845.9|843.9|843.7|72889
1659001800000|2022-07-28 09:50:00|844.4|844.1|840.3|840.1|845.3|845|840|839.6|120139
1659002100000|2022-07-28 09:55:00|840.4|840.2|840|839.6|841.9|841.6|839|838.7|65581
1659002400000|2022-07-28 10:00:00|839.9|839.7|838.4|838|841.5|841|837.4|837|92628
1659002700000|2022-07-28 10:05:00|838.5|838.1|837.7|837.4|839.7|839.3|837.5|837.2|39926
1659003000000|2022-07-28 10:10:00|837.8|837.3|838.9|838.5|840.4|840|837.7|837.3|39902
1659003300000|2022-07-28 10:15:00|839|838.6|836.3|835.9|839|838.8|835.3|835.1|102618
1659003600000|2022-07-28 10:20:00|836.4|836|836.7|836.3|837.8|837.5|835.8|835.6|30363
1659003900000|2022-07-28 10:25:00|836.6|836.2|836.6|836.2|837.3|836.9|835.9|835.6|43810
1659004200000|2022-07-28 10:30:00|836.5|836.3|837.2|836.8|839|838.6|836.5|836.2|26708
1659004500000|2022-07-28 10:35:00|837.3|836.9|837.8|837.4|838.3|838|836.9|836.6|17229
1659004800000|2022-07-28 10:40:00|837.7|837.5|837.2|836.9|839|838.8|837|836.7|26090
1659005100000|2022-07-28 10:45:00|837.3|837|837.3|837.1|838.1|837.7|836.5|836.4|23072
1659005400000|2022-07-28 10:50:00|837.2|837.2|836.4|836|838.5|838.1|836.2|836|37595
1659005700000|2022-07-28 10:55:00|836.3|836.1|836.2|836|837|836.8|835.5|835.3|29257
1659006000000|2022-07-28 11:00:00|836.4|836.1|835.1|834.7|836.9|836.7|834.5|834.1|61850
1659006300000|2022-07-28 11:05:00|835.2|834.8|836.2|835.9|837.7|837.4|835.2|834.8|44340
1659006600000|2022-07-28 11:10:00|836.3|836|836.8|836.4|837.2|836.8|834.8|834.6|30844
1659006900000|2022-07-28 11:15:00|836.7|836.3|834.7|834.4|837|836.6|834.3|834|60617
1659007200000|2022-07-28 11:20:00|834.6|834.5|832.9|832.5|835.1|834.7|832.8|832.4|41843
1659007500000|2022-07-28 11:25:00|832.8|832.6|833.3|833.1|833.9|833.6|832.6|832.2|32367
1659007800000|2022-07-28 11:30:00|833.4|833.2|834.6|834.4|834.6|834.5|833|832.8|94619
1659008100000|2022-07-28 11:35:00|834.7|834.3|836.3|835.9|836.3|835.9|834.4|834.2|33448
1659008400000|2022-07-28 11:40:00|836.2|835.8|837.6|837.3|837.9|837.6|836|835.7|40911
1659008700000|2022-07-28 11:45:00|837.7|837.4|839.4|839.1|840|839.9|837.4|837.1|51164
1659009000000|2022-07-28 11:50:00|839.3|839.2|839.2|839|839.9|839.6|838.5|838.4|43896
1659009300000|2022-07-28 11:55:00|839.3|839.1|836.7|836.3|839.7|839.5|836.5|836.2|35724
1659009600000|2022-07-28 12:00:00|836.8|836.4|835|834.7|836.9|836.5|834.9|834.5|41146
1659009900000|2022-07-28 12:05:00|835.1|834.8|833.3|833|835.6|835.1|833.1|832.7|34968
1659010200000|2022-07-28 12:10:00|833.4|833.1|833.7|833.4|834.7|834.3|832.3|832.1|86720
1659010500000|2022-07-28 12:15:00|833.8|833.5|833|832.8|834.4|834.1|832.8|832.4|23647
1659010800000|2022-07-28 12:20:00|833.1|832.7|832.4|832.3|834.1|833.8|832.4|832.3|18484
1659011100000|2022-07-28 12:25:00|832.6|832.4|832.9|832.6|833.8|833.5|832|831.7|30626
1659011400000|2022-07-28 12:30:00|833|832.7|830.6|830.4|834.5|833.8|827.4|827|173798
1659011700000|2022-07-28 12:35:00|830.7|830.5|828.8|828.4|831.1|830.6|828.6|828.2|52323
1659012000000|2022-07-28 12:40:00|828.7|828.5|830.4|830|831|830.8|828|827.6|49322
1659012300000|2022-07-28 12:45:00|830.3|829.9|831.1|830.8|833.4|833.2|829.7|829.4|72627
1659012600000|2022-07-28 12:50:00|831.2|830.9|831.2|830.9|832.7|832.3|830.3|829.9|55016
1659012900000|2022-07-28 12:55:00|831.1|830.8|831|830.6|831.3|830.9|829.1|828.6|110936
1659013200000|2022-07-28 13:00:00|830.9|830.7|831.2|830.9|831.7|831.4|829.7|829.3|19518
1659013500000|2022-07-28 13:05:00|831.3|831|829.1|828.9|831.7|831.5|829|828.5|20459
1659013800000|2022-07-28 13:10:00|829|828.8|832.5|832.2|832.7|832.4|828.9|828.6|55695
1659014100000|2022-07-28 13:15:00|832.6|832.3|834.3|834.1|835|834.8|831.8|831.5|74286
1659014400000|2022-07-28 13:20:00|834.4|834.2|836.6|836.2|837.3|836.9|834.4|834.1|73045
1659014700000|2022-07-28 13:25:00|836.7|836.3|836.3|835.9|838|837.8|835.2|834.8|83488
1659015000000|2022-07-28 13:30:00|836.4|835.8|838.2|837.9|839.6|839.3|835.4|835.1|208918
1659015300000|2022-07-28 13:35:00|838.3|838|843.3|842.8|844.5|844.3|837.3|836.8|242868
1659015600000|2022-07-28 13:40:00|843.4|842.9|842.7|842.5|845.8|845.4|842.3|842|212100
1659015900000|2022-07-28 13:45:00|842.8|842.4|842.6|842.2|844.5|844.2|839.4|839|167095
1659016200000|2022-07-28 13:50:00|842.7|842.1|840.2|839.9|843.2|842.9|839.7|839.4|93650
1659016500000|2022-07-28 13:55:00|840.1|839.8|840.8|840.5|841.8|841.5|839.3|839|86366
1659016800000|2022-07-28 14:00:00|840.9|840.6|839.3|839|841.3|841.2|838.3|838|87409
1659017100000|2022-07-28 14:05:00|839.2|838.9|835.2|834.8|839.5|839.2|834.8|834.5|71901
1659017400000|2022-07-28 14:10:00|835.3|834.9|833.7|833.6|836.1|835.9|833.4|833|54342
1659017700000|2022-07-28 14:15:00|833.9|833.7|833.6|833.4|835.3|835|832.7|832.4|77165
1659018000000|2022-07-28 14:20:00|833.7|833.5|833.8|833.5|834.3|834|832.4|832|74572
1659018300000|2022-07-28 14:25:00|833.9|833.6|833.2|832.9|835|834.7|832.7|832.6|39093
1659018600000|2022-07-28 14:30:00|833.1|832.8|832|831.8|833.9|833.6|830.8|830.5|129231
1659018900000|2022-07-28 14:35:00|832.1|831.9|832.1|831.8|833.3|833.1|831.8|831.5|79210
1659019200000|2022-07-28 14:40:00|832|831.7|833.6|833.3|833.8|833.6|831.5|831.1|105447
1659019500000|2022-07-28 14:45:00|833.5|833.4|834.2|833.9|834.8|834.5|833.3|833.1|50051
1659019800000|2022-07-28 14:50:00|834.1|834|835|834.7|835.3|835|833.7|833.5|38493
1659020100000|2022-07-28 14:55:00|834.9|834.6|835.7|835.5|836.1|835.8|834.4|834.2|23938
1659020400000|2022-07-28 15:00:00|835.8|835.6|835.9|835.7|837.9|837.6|835.3|835.1|104456
1659020700000|2022-07-28 15:05:00|836|835.8|836.2|836|837.7|837.3|835.4|835.1|39094
1659021000000|2022-07-28 15:10:00|836.1|835.9|835.5|835.2|837|836.7|835.2|835|106800
1659021300000|2022-07-28 15:15:00|835.4|835.3|832.7|832.5|835.4|835.3|832.1|832|104709
1659021600000|2022-07-28 15:20:00|832.6|832.4|834.1|833.9|834.4|834.3|832.3|832|116385
1659021900000|2022-07-28 15:25:00|834|834|835.5|835.4|835.8|835.4|833.9|833.7|116507
1659078000000|2022-07-29 07:00:00|846.9|846|847.3|846.7|848|847.1|844.6|844|123274
1659078300000|2022-07-29 07:05:00|847.2|846.8|853.2|852.6|853.9|853.2|847.1|846.3|255925
1659078600000|2022-07-29 07:10:00|853.3|852.7|856.9|856.5|857.6|857.3|850.3|849.9|220201
1659078900000|2022-07-29 07:15:00|857|856.6|858.3|857.8|860.8|860.4|855.6|855.5|234382
1659079200000|2022-07-29 07:20:00|858.4|857.9|856.7|856.2|859.5|859|856.4|856|129234
1659079500000|2022-07-29 07:25:00|856.8|856.3|855.9|855.5|857.2|856.7|854.3|853.9|84085
1659079800000|2022-07-29 07:30:00|855.8|855.4|857.2|856.7|858.8|858.4|855.2|854.9|92111
1659080100000|2022-07-29 07:35:00|857.3|856.8|856.8|856.3|859|858.6|856.3|855.8|97141
1659080400000|2022-07-29 07:40:00|856.7|856.2|855.4|855|856.9|856.6|853.5|853|130451
1659080700000|2022-07-29 07:45:00|855.5|855.1|856.4|856.1|856.7|856.3|854.5|854.2|70092
1659081000000|2022-07-29 07:50:00|856.5|856.3|856.8|856.4|859|858.6|856.1|855.8|89763
1659081300000|2022-07-29 07:55:00|856.7|856.3|856.1|855.7|857.9|857.5|854.8|854.3|136934
1659081600000|2022-07-29 08:00:00|856.2|855.6|855|854.5|857.7|857.3|854.8|854.4|62654
1659081900000|2022-07-29 08:05:00|854.9|854.4|852.7|852.3|856.5|856|852.3|852|54929
1659082200000|2022-07-29 08:10:00|852.6|852.2|853.9|853.4|854.8|854.4|852.3|852|77185
1659082500000|2022-07-29 08:15:00|853.8|853.5|855.7|855.4|856.5|856.1|853.5|853.3|78328
1659082800000|2022-07-29 08:20:00|855.8|855.5|853.3|853|856.1|855.8|852.2|851.8|42830
1659083100000|2022-07-29 08:25:00|853.4|852.9|853.9|853.6|855.7|855.4|853|852.7|39205
1659083400000|2022-07-29 08:30:00|854|853.7|852.8|852.4|854|853.7|851.4|851|41251
1659083700000|2022-07-29 08:35:00|852.7|852.3|852.1|851.8|853.1|852.7|850.6|850.3|28404
1659084000000|2022-07-29 08:40:00|852|851.7|853.6|853.2|854.5|854.1|851.5|851.3|40398
1659084300000|2022-07-29 08:45:00|853.5|853.1|852.1|851.8|854|853.6|851.9|851.6|57287
1659084600000|2022-07-29 08:50:00|852.2|851.9|850.4|850.1|852.4|852.2|849.4|849.1|40930
1659084900000|2022-07-29 08:55:00|850.5|850.2|850.6|850.4|851.8|851.5|850.4|850.1|30084
1659085200000|2022-07-29 09:00:00|850.7|850.3|851.1|850.7|851.3|851|849.7|849.3|14070
1659085500000|2022-07-29 09:05:00|851.2|850.8|850.2|849.9|851.3|851|849.5|849.2|12630
1659085800000|2022-07-29 09:10:00|850.3|850|851.2|850.9|851.5|851.1|848.1|848|67724
1659086100000|2022-07-29 09:15:00|851.3|850.8|849.8|849.5|851.7|851.3|849.8|849.5|30154
1659086400000|2022-07-29 09:20:00|849.9|849.4|850.6|850.3|850.9|850.7|849|848.8|40383
1659086700000|2022-07-29 09:25:00|850.7|850.4|850.1|849.8|851.5|851.1|849.7|849.3|27739
1659087000000|2022-07-29 09:30:00|850|849.7|850.3|850|850.8|850.4|849.2|849|38118
1659087300000|2022-07-29 09:35:00|850.4|850.1|849.9|849.6|850.9|850.8|849.3|849|28266
1659087600000|2022-07-29 09:40:00|849.8|849.5|850.1|849.8|850.7|850.4|849.5|849.2|11814
1659087900000|2022-07-29 09:45:00|850.2|849.9|849.3|849.1|850.6|850.3|848.8|848.5|25249
1659088200000|2022-07-29 09:50:00|849.4|849.2|851.2|850.8|852|851.7|849.4|849.1|59125
1659088500000|2022-07-29 09:55:00|851.1|850.9|851.9|851.6|852.2|852|850.6|850.3|108535
1659088800000|2022-07-29 10:00:00|852|851.7|851.3|851|852.5|852.3|850.4|850.1|69613
1659089100000|2022-07-29 10:05:00|851.4|851.1|852.2|852|853|852.8|850.7|850.4|27996
1659089400000|2022-07-29 10:10:00|852.3|852.1|854.6|854.4|854.8|854.5|852.1|851.8|40347
1659089700000|2022-07-29 10:15:00|854.5|854.3|852.8|852.6|854.5|854.3|852.7|852.5|26967
1659090000000|2022-07-29 10:20:00|852.7|852.5|852.8|852.5|853.3|853|852.2|852|10957
1659090300000|2022-07-29 10:25:00|852.7|852.6|851.6|851.4|853.1|852.8|851.5|851.2|20350
1659090600000|2022-07-29 10:30:00|851.5|851.5|853.5|853.2|853.7|853.4|851.5|851.5|17277
1659090900000|2022-07-29 10:35:00|853.6|853.1|854.1|853.8|854.7|854.3|853.1|852.7|41013
1659091200000|2022-07-29 10:40:00|854|853.7|854.6|854.4|854.9|854.6|853.8|853.6|12730
1659091500000|2022-07-29 10:45:00|854.5|854.3|853.8|853.5|854.5|854.3|853|852.7|22242
1659091800000|2022-07-29 10:50:00|853.7|853.4|853.8|853.5|854.7|854.4|853.4|853.2|13642
1659092100000|2022-07-29 10:55:00|853.7|853.4|855.2|855|855.2|855.1|853.6|853.4|48646
1659092400000|2022-07-29 11:00:00|855.3|855.1|854.6|854.2|856.1|855.5|853.9|853.6|71448
1659092700000|2022-07-29 11:05:00|854.5|854.1|853.3|852.9|854.5|854.1|852.3|851.9|33663
1659093000000|2022-07-29 11:10:00|853.4|853|853.3|853.1|854.9|854.5|853.2|852.9|14714
1659093300000|2022-07-29 11:15:00|853.4|853|851.5|851.2|853.8|853.6|851.5|851.1|56842
1659093600000|2022-07-29 11:20:00|851.6|851.3|851.2|850.8|852.1|851.8|850.3|850|17772
1659093900000|2022-07-29 11:25:00|851.1|850.9|850.8|850.6|851.6|851.2|850.2|850|36745
1659094200000|2022-07-29 11:30:00|851|850.7|851.4|851.1|851.5|851.1|850|849.7|39726
1659094500000|2022-07-29 11:35:00|851.5|851|849.4|849.1|851.6|851.3|849.3|849|43251
1659094800000|2022-07-29 11:40:00|849.3|849|848|847.8|849.5|849.3|848|847.8|80924
1659095100000|2022-07-29 11:45:00|848.1|847.9|847.2|846.9|848.4|848.1|846.5|846.3|92508
1659095400000|2022-07-29 11:50:00|847.3|847|847.4|847.2|848.2|847.9|847.1|846.9|36845
1659095700000|2022-07-29 11:55:00|847.3|847.1|849.1|848.9|849.4|849.1|847.3|847.1|30952
1659096000000|2022-07-29 12:00:00|849|848.8|849.2|848.9|849.9|849.6|848.4|848|15888
1659096300000|2022-07-29 12:05:00|849.3|849|850.2|849.9|850.3|850.2|848.1|847.8|25635
1659096600000|2022-07-29 12:10:00|850.1|849.8|849.8|849.4|850.5|850.2|849|848.8|23233
1659096900000|2022-07-29 12:15:00|849.7|849.5|848.3|848.1|849.8|849.7|847.8|847.5|35862
1659097200000|2022-07-29 12:20:00|848.4|848.2|848.2|847.9|849.3|849|847.8|847.5|22263
1659097500000|2022-07-29 12:25:00|848.3|848|847.1|846.7|849|848.7|846.8|846.5|48730
1659097800000|2022-07-29 12:30:00|847|846.8|844.7|844.3|847.4|847|844.2|844|150966
1659098100000|2022-07-29 12:35:00|844.6|844.4|843.2|842.9|845.1|844.7|842.1|841.9|65051
1659098400000|2022-07-29 12:40:00|843.1|843|842.8|842.6|844.1|843.8|842.5|842.3|32177
1659098700000|2022-07-29 12:45:00|842.9|842.5|842.3|842.1|843.4|843.1|842|841.7|41832
1659099000000|2022-07-29 12:50:00|842.2|842|843.9|843.7|844|843.8|842.1|842|43681
1659099300000|2022-07-29 12:55:00|843.8|843.6|843.6|843.3|843.9|843.7|842.5|842.3|34370
1659099600000|2022-07-29 13:00:00|843.5|843.4|841.9|841.7|843.8|843.6|841.5|841.3|69933
1659099900000|2022-07-29 13:05:00|841.8|841.6|842.1|842|843.5|843.2|841.8|841.5|24803
1659100200000|2022-07-29 13:10:00|842.2|842.1|843.1|842.8|843.3|843.1|841.8|841.5|27898
1659100500000|2022-07-29 13:15:00|843|842.7|843.8|843.6|843.9|843.6|842.2|842|13298
1659100800000|2022-07-29 13:20:00|843.7|843.5|843.7|843.5|843.9|843.6|842.8|842.5|22037
1659101100000|2022-07-29 13:25:00|843.8|843.4|844.3|844|844.6|844.3|843.1|843|35359
1659101400000|2022-07-29 13:30:00|844.4|844.1|843.1|842.7|845.5|845.4|841.8|841.5|223912
1659101700000|2022-07-29 13:35:00|843|842.8|844.9|844.5|845.1|844.9|841.8|841.5|96251
1659102000000|2022-07-29 13:40:00|844.8|844.6|845|844.8|847.4|847.1|844.8|844.5|58336
1659102300000|2022-07-29 13:45:00|845.1|844.9|846.9|846.7|848.4|848.1|845.1|844.8|132394
1659102600000|2022-07-29 13:50:00|846.8|846.6|848.6|848.2|850.3|850|846.7|846.4|88126
1659102900000|2022-07-29 13:55:00|848.5|848.3|847.3|847.1|849.6|849.3|846.4|846.3|101033
1659103200000|2022-07-29 14:00:00|847.2|847|851|850.7|851.6|851.5|846.3|845.9|131229
1659103500000|2022-07-29 14:05:00|850.9|850.8|849.7|849.4|852.6|852.2|849|848.7|95139
1659103800000|2022-07-29 14:10:00|849.8|849.5|849.4|849.3|850.7|850.5|849.2|848.9|40866
1659104100000|2022-07-29 14:15:00|849.5|849.2|852|851.8|852|851.8|849.1|848.9|48591
1659104400000|2022-07-29 14:20:00|852.1|851.9|854.3|854.1|854.8|854.6|852.1|851.8|53288
1659104700000|2022-07-29 14:25:00|854.4|854.2|855.7|855.4|856.8|856.6|854.3|854|98586
1659105000000|2022-07-29 14:30:00|855.6|855.5|853.3|853|856.2|856|853.3|853|74378
1659105300000|2022-07-29 14:35:00|853.4|853.1|854.8|854.7|854.9|854.8|853.1|852.9|134681
1659105600000|2022-07-29 14:40:00|854.7|854.6|854.5|854.2|855|854.9|853|852.8|46212
1659105900000|2022-07-29 14:45:00|854.6|854.3|854.8|854.5|855.7|855.5|853.8|853.5|104049
1659106200000|2022-07-29 14:50:00|854.7|854.6|855.8|855.5|856.4|856.2|854.2|854|156743
1659106500000|2022-07-29 14:55:00|855.9|855.6|855.7|855.6|857|856.9|855.4|855.2|64254
1659106800000|2022-07-29 15:00:00|855.6|855.5|855.4|855.2|856.3|856.1|855.1|854.8|109881
1659107100000|2022-07-29 15:05:00|855.5|855.3|854.8|854.6|855.8|855.7|854.2|854|66748
1659107400000|2022-07-29 15:10:00|854.7|854.5|853.1|853|854.8|854.7|852.4|852.2|43607
1659107700000|2022-07-29 15:15:00|853.3|853.1|852.6|852.3|853.4|853.1|851.3|851.1|85156
1659108000000|2022-07-29 15:20:00|852.5|852.4|852.1|852|853.8|853.6|851.9|851.6|101207
1659108300000|2022-07-29 15:25:00|852|851.9|851.5|851.1|852|851.9|850.3|850.1|246951
1659337200000|2022-08-01 07:00:00|853.5|853|853.5|852.6|860|859.2|853.1|852.6|324854
1659337500000|2022-08-01 07:05:00|853.4|852.7|851.3|850.6|854.2|853.5|849.3|848.6|90238
1659337800000|2022-08-01 07:10:00|851.4|850.7|850|849.6|852|851.5|846.5|845.9|150212
1659338100000|2022-08-01 07:15:00|850.1|849.7|849.6|849.1|850.9|850.4|847.5|847|50953
1659338400000|2022-08-01 07:20:00|849.5|849|852.2|851.7|852.8|852.3|849.4|849|92511
1659338700000|2022-08-01 07:25:00|852.1|851.6|851.4|851.2|852.3|851.9|849.7|849.3|89227
1659339000000|2022-08-01 07:30:00|851.5|851.3|854.7|854.4|855.8|855.5|851.5|851.3|125851
1659339300000|2022-08-01 07:35:00|854.6|854.3|857.7|857.3|858.1|857.8|854.4|854.1|77668
1659339600000|2022-08-01 07:40:00|857.8|857.4|856.7|856.3|858.5|857.9|855.6|855.2|98713
1659339900000|2022-08-01 07:45:00|856.8|856.4|855.6|855.2|858.2|858.1|854.9|854.6|50548
1659340200000|2022-08-01 07:50:00|855.5|855.1|852.9|852.6|855.7|855.5|852.9|852.6|28558
1659340500000|2022-08-01 07:55:00|853|852.7|854|853.8|854.3|854|852.9|852.5|28141
1659340800000|2022-08-01 08:00:00|854.1|853.7|856.4|856|856.7|856.3|854.1|853.7|24893
1659341100000|2022-08-01 08:05:00|856.5|856.1|859.9|859.4|860|859.8|855.8|855.4|135030
1659341400000|2022-08-01 08:10:00|859.8|859.5|857.2|856.8|860.6|860.3|856.9|856.5|83460
1659341700000|2022-08-01 08:15:00|857.1|856.9|857.5|857.2|858.6|858.4|856.5|856.1|25055
1659342000000|2022-08-01 08:20:00|857.4|857|856.3|856|858.3|857.9|855.8|855.5|36342
1659342300000|2022-08-01 08:25:00|856.4|855.9|856.6|856.2|857.6|857.3|855.9|855.6|16006
1659342600000|2022-08-01 08:30:00|856.5|856.3|853.9|853.6|856.5|856.3|852.2|852|71218
1659342900000|2022-08-01 08:35:00|854|853.8|856.4|856|856.8|856.4|854|853.8|13884
1659343200000|2022-08-01 08:40:00|856.3|855.9|854.5|854.2|856.9|856.6|854.2|853.8|20245
1659343500000|2022-08-01 08:45:00|854.6|854.1|855.4|855.1|856.3|855.9|853.8|853.4|20885
1659343800000|2022-08-01 08:50:00|855.3|855.2|853.7|853.4|856.4|856|853.7|853.4|27756
1659344100000|2022-08-01 08:55:00|853.6|853.3|852.8|852.4|854.2|854|852.7|852.4|15561
1659344400000|2022-08-01 09:00:00|852.9|852.5|851.3|851|854|853.6|851|850.7|72571
1659344700000|2022-08-01 09:05:00|851.4|850.9|850.3|850|851.6|851.3|849.2|848.9|92690
1659345000000|2022-08-01 09:10:00|850.5|850.1|851.9|851.7|852.4|852.2|849.7|849.3|35971
1659345300000|2022-08-01 09:15:00|851.8|851.6|853|852.7|853.1|852.7|850.9|850.7|35276
1659345600000|2022-08-01 09:20:00|852.9|852.6|853|852.6|854.2|853.9|852.4|852.1|43641
1659345900000|2022-08-01 09:25:00|852.9|852.7|852.4|852.1|854.2|853.9|852.3|852.1|24979
1659346200000|2022-08-01 09:30:00|852.5|852.2|854|853.7|854.7|854.5|851.9|851.5|48636
1659346500000|2022-08-01 09:35:00|854.1|853.6|851.8|851.5|854.1|853.8|851.7|851.4|46971
1659346800000|2022-08-01 09:40:00|851.7|851.4|850.9|850.7|851.8|851.6|850.1|849.8|60973
1659347100000|2022-08-01 09:45:00|851|850.8|853.2|852.8|853.8|853.4|850.7|850.4|18030
1659347400000|2022-08-01 09:50:00|853.3|852.9|851.4|851.2|853.8|853.6|851.3|851.1|33600
1659347700000|2022-08-01 09:55:00|851.3|851.1|852.9|852.7|853.6|853.4|851.1|850.8|21047
1659348000000|2022-08-01 10:00:00|853|852.8|852|851.7|853.4|853.1|851.8|851.6|57235
1659348300000|2022-08-01 10:05:00|852.1|851.8|853.2|853|853.5|853.1|852|851.7|59177
1659348600000|2022-08-01 10:10:00|853.1|852.9|853|852.8|853.4|853.1|852.1|851.7|27850
1659348900000|2022-08-01 10:15:00|852.9|852.7|853.8|853.6|855|854.7|852.4|852.1|42484
1659349200000|2022-08-01 10:20:00|853.7|853.5|851.5|851.2|853.7|853.6|851.4|851.1|26044
1659349500000|2022-08-01 10:25:00|851.6|851.3|853|852.8|853.9|853.6|851.6|851.3|92492
1659349800000|2022-08-01 10:30:00|853.1|852.9|853.3|853|853.8|853.5|852.5|852.3|24257
1659350100000|2022-08-01 10:35:00|853.4|853.1|853.8|853.5|854.1|853.7|852.8|852.6|6214
1659350400000|2022-08-01 10:40:00|853.9|853.6|852.9|852.7|854.1|853.9|852.9|852.6|13665
1659350700000|2022-08-01 10:45:00|852.8|852.8|854.1|854|854.3|854.1|852.8|852.8|32198
1659351000000|2022-08-01 10:50:00|854.2|854.1|854.9|854.7|855|854.8|853.7|853.4|39261
1659351300000|2022-08-01 10:55:00|855|854.8|855.7|855.4|856|855.8|854.2|854|33188
1659351600000|2022-08-01 11:00:00|855.5|855.5|854.6|854.4|855.8|855.5|854.6|854.4|157379
1659351900000|2022-08-01 11:05:00|854.7|854.3|854.7|854.4|855.7|855.4|853.9|853.5|44216
1659352200000|2022-08-01 11:10:00|854.6|854.3|855.2|854.9|855.6|855.2|854.4|854.2|18042
1659352500000|2022-08-01 11:15:00|855.1|854.8|855.9|855.7|856.4|856.1|854.9|854.6|27752
1659352800000|2022-08-01 11:20:00|856|855.8|856.3|856.1|856.7|856.4|855.2|855.1|16857
1659353100000|2022-08-01 11:25:00|856.4|855.9|856.9|856.7|857.4|857.2|855.9|855.7|33813
1659353400000|2022-08-01 11:30:00|857|856.8|857.2|856.9|857.5|857.2|856.3|856.1|14291
1659353700000|2022-08-01 11:35:00|857.3|857|858.4|858.2|858.4|858.2|856.7|856.4|55448
1659354000000|2022-08-01 11:40:00|858.3|858.1|857.1|856.9|859.1|859|857.1|856.9|115440
1659354300000|2022-08-01 11:45:00|857.2|857|857.6|857.4|858.2|858|857.2|856.9|27609
1659354600000|2022-08-01 11:50:00|857.5|857.5|856.6|856.5|857.7|857.6|856.1|855.8|68126
1659354900000|2022-08-01 11:55:00|856.7|856.6|856.7|856.5|857.1|856.8|855.7|855.4|18946
1659355200000|2022-08-01 12:00:00|856.6|856.4|855.9|855.7|856.9|856.6|855.8|855.5|9494
1659355500000|2022-08-01 12:05:00|856|855.8|855.6|855.3|856.3|856.1|855.3|855.1|6159
1659355800000|2022-08-01 12:10:00|855.7|855.4|856.3|856.1|856.7|856.4|855.3|855.1|26405
1659356100000|2022-08-01 12:15:00|856.2|856.2|856.8|856.6|857.3|857.2|856|855.7|15476
1659356400000|2022-08-01 12:20:00|856.9|856.7|857.3|857.1|858.3|858.1|856.9|856.6|25130
1659356700000|2022-08-01 12:25:00|857.4|857|856.2|855.9|857.4|857.1|856.1|855.8|22515
1659357000000|2022-08-01 12:30:00|856.1|856|859.3|859.1|859.4|859.1|856.1|856|137839
1659357300000|2022-08-01 12:35:00|859.4|859.2|858.4|858.1|859.4|859.3|857.7|857.5|40223
1659357600000|2022-08-01 12:40:00|858.3|858|857.8|857.6|858.5|858.2|857.7|857.4|47968
1659357900000|2022-08-01 12:45:00|857.9|857.7|855.7|855.5|858.5|858.2|855.3|855.1|77328
1659358200000|2022-08-01 12:50:00|855.8|855.4|852.2|852|856.2|856|851.8|851.5|59476
1659358500000|2022-08-01 12:55:00|852.3|851.9|851.1|851|852.4|852|851.1|851|41546
1659358800000|2022-08-01 13:00:00|851|850.9|845.8|845.5|851.2|851.1|845.3|845|215561
1659359100000|2022-08-01 13:05:00|845.7|845.4|846.1|845.7|847.1|846.8|843|842.6|286140
1659359400000|2022-08-01 13:10:00|846|845.8|845.9|845.7|846.5|846.4|845.5|845.1|70366
1659359700000|2022-08-01 13:15:00|846|845.8|843.8|843.5|846.8|846.6|843.7|843.5|102060
1659360000000|2022-08-01 13:20:00|843.7|843.4|846.8|846.6|848.1|847.7|843.2|843|67548
1659360300000|2022-08-01 13:25:00|846.9|846.7|847.1|846.8|848.2|847.9|846.3|845.9|37083
1659360600000|2022-08-01 13:30:00|847|846.9|842.7|842.4|847.2|847|840.7|840.4|268280
1659360900000|2022-08-01 13:35:00|842.6|842.3|842.9|842.8|843.3|843.1|841.2|840.8|40091
1659361200000|2022-08-01 13:40:00|843|842.7|843.3|843.1|843.9|843.8|842|841.7|298096
1659361500000|2022-08-01 13:45:00|843.4|843.2|843.3|843|843.8|843.6|841.2|841|213935
1659361800000|2022-08-01 13:50:00|843.2|843.1|846|845.7|846.7|846.4|843.2|843|68425
1659362100000|2022-08-01 13:55:00|845.9|845.6|845.8|845.5|846.8|846.5|845.1|844.7|56884
1659362400000|2022-08-01 14:00:00|845.9|845.6|848.8|848.6|849.1|848.7|845.2|845|148121
1659362700000|2022-08-01 14:05:00|848.9|848.7|850.5|850.3|853.6|853.5|848.7|848.7|430545
1659363000000|2022-08-01 14:10:00|850.6|850.4|849.6|849.3|851.3|851|849.3|849|65728
1659363300000|2022-08-01 14:15:00|849.5|849.2|846.4|846.1|850.5|850.3|846.4|846.1|65915
1659363600000|2022-08-01 14:20:00|846.3|846|846.1|845.8|847.6|847.3|845.6|845.3|68235
1659363900000|2022-08-01 14:25:00|846|845.7|844.4|844.1|847|846.8|843.9|843.6|49683
1659364200000|2022-08-01 14:30:00|844.5|844.2|844|843.8|845.3|845.1|843.8|843.5|41878
1659364500000|2022-08-01 14:35:00|843.9|843.7|844.6|844.3|844.8|844.5|842.7|842.4|66145
1659364800000|2022-08-01 14:40:00|844.7|844.4|847|846.7|847.5|847.4|844.7|844.4|72202
1659365100000|2022-08-01 14:45:00|847.1|846.8|847.5|847.2|848.1|847.9|846.6|846.3|48451
1659365400000|2022-08-01 14:50:00|847.6|847.3|847.7|847.4|849.1|849|847.5|847.2|22109
1659365700000|2022-08-01 14:55:00|847.6|847.3|847.9|847.6|848.4|848.2|846.9|846.7|55992
1659366000000|2022-08-01 15:00:00|848.1|847.7|846.6|846.3|848.1|847.9|846.2|846|64434
1659366300000|2022-08-01 15:05:00|846.5|846.2|846.3|846.1|846.6|846.4|844.4|844.1|84145
1659366600000|2022-08-01 15:10:00|846.4|846.2|843|842.7|846.5|846.3|843|842.7|62433
1659366900000|2022-08-01 15:15:00|842.9|842.8|842.3|842.1|843.1|842.8|841.2|841.1|101442
1659367200000|2022-08-01 15:20:00|842.2|842|843.7|843.4|844.1|843.9|841.8|841.6|209181
1659367500000|2022-08-01 15:25:00|843.6|843.5|843.6|843.3|843.9|843.7|842.9|842.6|63692
1659423600000|2022-08-02 07:00:00|836.3|835.5|837.2|836.1|840|839.4|835.7|835|83081
1659423900000|2022-08-02 07:05:00|837.1|836|835.1|834.6|840|839.5|834.1|833.6|172019
1659424200000|2022-08-02 07:10:00|835|834.5|834.9|834.6|837|836.3|833.5|833.2|111636
1659424500000|2022-08-02 07:15:00|834.8|834.5|835.3|834.8|835.8|835.4|833.1|833|58058
1659424800000|2022-08-02 07:20:00|835.2|834.7|838.6|838.1|838.6|838.2|833.8|833.3|107514
1659425100000|2022-08-02 07:25:00|838.5|838.2|836.3|835.8|838.9|838.5|835.3|834.8|38022
1659425400000|2022-08-02 07:30:00|836.2|835.7|832.6|832.2|836.5|836.2|831.7|831.4|156003
1659425700000|2022-08-02 07:35:00|832.7|832.3|831.6|831.3|834|833.6|831|830.6|77764
1659426000000|2022-08-02 07:40:00|831.5|831.4|829.1|828.7|832.7|832.3|827.7|827.5|209085
1659426300000|2022-08-02 07:45:00|829.2|828.6|834.1|833.7|834.6|834.1|828.6|828.3|55222
1659426600000|2022-08-02 07:50:00|834.2|833.8|833.3|833|836.4|836|833.1|833|77657
1659426900000|2022-08-02 07:55:00|833.4|833.1|832.3|832.1|833.8|833.4|831.8|831.3|56854
1659427200000|2022-08-02 08:00:00|832.2|832|833.4|833.2|833.7|833.5|831.9|831.8|45439
1659427500000|2022-08-02 08:05:00|833.2|833.1|835.5|835.3|835.7|835.4|833.1|833|143330
1659427800000|2022-08-02 08:10:00|835.6|835.4|834.1|833.8|836|835.7|833.4|833|26538
1659428100000|2022-08-02 08:15:00|834.2|833.9|832.9|832.7|834.4|834.1|832.7|832.4|21019
1659428400000|2022-08-02 08:20:00|833|832.8|836.9|836.6|836.9|836.7|832.8|832.6|45834
1659428700000|2022-08-02 08:25:00|837|836.7|838.3|838|839|838.8|836.9|836.5|25884
1659429000000|2022-08-02 08:30:00|838.2|837.9|835.5|835.2|838.8|838.5|835.2|835|55209
1659429300000|2022-08-02 08:35:00|835.4|835.1|835.6|835.4|835.9|835.6|834.5|834.2|36257
1659429600000|2022-08-02 08:40:00|835.4|835.3|834.8|834.5|836.5|836.2|833.7|833.4|16895
1659429900000|2022-08-02 08:45:00|834.9|834.4|834.8|834.5|835.8|835.5|833.4|833.3|22792
1659430200000|2022-08-02 08:50:00|834.7|834.3|836.2|836|836.5|836.2|834.4|834.1|10334
1659430500000|2022-08-02 08:55:00|836.3|836.1|836.6|836.2|837.1|836.8|835.9|835.5|28674
1659430800000|2022-08-02 09:00:00|836.7|836.3|837.2|836.9|837.8|837.5|836|835.7|19915
1659431100000|2022-08-02 09:05:00|837.3|837|836.8|836.6|837.6|837.4|836.5|836.2|16381
1659431400000|2022-08-02 09:10:00|836.9|836.7|836.1|835.8|837.5|837.3|835.8|835.5|15982
1659431700000|2022-08-02 09:15:00|836|835.7|836.2|836|836.5|836.2|835.4|835.1|21437
1659432000000|2022-08-02 09:20:00|836.3|836.1|834.3|834.1|836.4|836.1|834.2|833.9|4651
1659432300000|2022-08-02 09:25:00|834.2|834|834.6|834.4|834.9|834.6|833.3|833|31306
1659432600000|2022-08-02 09:30:00|834.7|834.5|833.6|833.3|835|834.8|833.2|833|39231
1659432900000|2022-08-02 09:35:00|833.7|833.4|834.2|834|835.3|835|833.6|833.3|35508
1659433200000|2022-08-02 09:40:00|834.1|833.9|835.5|835.3|835.6|835.3|833.9|833.6|15562
1659433500000|2022-08-02 09:45:00|835.4|835.2|834.8|834.5|835.6|835.3|834.4|834.1|10530
1659433800000|2022-08-02 09:50:00|834.9|834.6|831.9|831.7|834.9|834.6|831.6|831.3|43922
1659434100000|2022-08-02 09:55:00|832|831.8|830.5|830.2|832.1|831.8|830.4|830.1|37285
1659434400000|2022-08-02 10:00:00|830.4|830.1|830.3|830.1|831.5|831.3|830.3|830|22671
1659434700000|2022-08-02 10:05:00|830.5|830.2|830.3|830|831.1|830.8|829.3|829|25150
1659435000000|2022-08-02 10:10:00|830.2|829.9|831|830.8|831.4|831.1|830|829.8|13109
1659435300000|2022-08-02 10:15:00|830.9|830.7|828.3|828|830.9|830.7|827.8|827.5|45299
1659435600000|2022-08-02 10:20:00|828.4|828.1|830|829.8|830.1|829.9|828.4|828|127699
1659435900000|2022-08-02 10:25:00|830.1|829.9|830.1|829.9|831|830.7|829.8|829.5|11078
1659436200000|2022-08-02 10:30:00|830.2|830|829.9|829.7|830.8|830.5|829.6|829.3|7781
1659436500000|2022-08-02 10:35:00|829.8|829.6|830.8|830.5|831|830.7|828.8|828.6|33826
1659436800000|2022-08-02 10:40:00|830.7|830.4|831.6|831.3|831.7|831.4|830.4|830.1|6543
1659437100000|2022-08-02 10:45:00|831.5|831.2|830.9|830.6|832|831.7|830.5|830.3|30652
1659437400000|2022-08-02 10:50:00|830.8|830.5|829.9|829.6|831.7|831.4|829.4|829.1|29438
1659437700000|2022-08-02 10:55:00|829.8|829.7|831.6|831.4|832|831.8|829.4|829.1|14325
1659438000000|2022-08-02 11:00:00|831.7|831.3|833|832.8|833.5|833.2|831.1|831|24570
1659438300000|2022-08-02 11:05:00|832.9|832.7|833.4|833.1|833.8|833.5|832.2|831.8|26643
1659438600000|2022-08-02 11:10:00|833.3|833|833.7|833.3|834|833.9|832.9|832.5|25370
1659438900000|2022-08-02 11:15:00|833.8|833.4|833.6|833.4|834.8|834.5|833.2|832.8|27821
1659439200000|2022-08-02 11:20:00|833.5|833.5|835.1|834.8|835.3|835|833.3|833|10078
1659439500000|2022-08-02 11:25:00|835.2|834.9|835.7|835.4|835.8|835.7|835.1|834.9|21459
1659439800000|2022-08-02 11:30:00|835.8|835.5|838.7|838.4|839.4|839.1|835.7|835.4|37752
1659440100000|2022-08-02 11:35:00|838.6|838.3|837.9|837.7|839|838.7|837.5|837.1|39395
1659440400000|2022-08-02 11:40:00|838|837.8|836.9|836.6|838.3|838.1|836.3|836|33355
1659440700000|2022-08-02 11:45:00|836.8|836.5|838.3|838|838.4|838.1|836.6|836.4|28208
1659441000000|2022-08-02 11:50:00|838.4|838.1|837.7|837.4|838.4|838.2|836.7|836|103923
1659441300000|2022-08-02 11:55:00|837.6|837.5|837.5|837.2|837.8|837.5|836.9|836.6|11041
1659441600000|2022-08-02 12:00:00|837.6|837.3|837.5|837.3|838.1|837.9|836.9|836.7|31383
1659441900000|2022-08-02 12:05:00|837.6|837.2|837.2|836.9|838|837.7|836.9|836.7|22802
1659442200000|2022-08-02 12:10:00|837.1|836.8|836.2|836.1|837.7|837.4|835.6|835.4|32370
1659442500000|2022-08-02 12:15:00|836.3|836|835.9|835.6|836.9|836.6|835.3|835|12212
1659442800000|2022-08-02 12:20:00|835.8|835.5|835.8|835.5|836.5|836.2|835.4|835.1|49199
1659443100000|2022-08-02 12:25:00|835.9|835.6|835.8|835.5|836|835.8|834.9|834.7|11222
1659443400000|2022-08-02 12:30:00|835.7|835.6|836.4|836.2|836.6|836.5|835.6|835.3|32555
1659443700000|2022-08-02 12:35:00|836.5|836.1|836.3|836.1|836.6|836.4|835.7|835.4|24962
1659444000000|2022-08-02 12:40:00|836.4|836.2|835.9|835.7|836.7|836.4|835.7|835.4|10006
1659444300000|2022-08-02 12:45:00|836|835.8|835.7|835.5|836.3|836.1|835.1|834.9|31675
1659444600000|2022-08-02 12:50:00|835.6|835.4|835.7|835.5|836.3|836|835.3|835.1|32340
1659444900000|2022-08-02 12:55:00|835.8|835.6|836.6|836.3|836.8|836.5|835.8|835.5|14485
1659445200000|2022-08-02 13:00:00|836.7|836.4|840.8|840.6|841.3|841.1|836.5|836.3|148151
1659445500000|2022-08-02 13:05:00|840.7|840.5|843.8|843.5|843.9|843.6|840.7|840.3|316142
1659445800000|2022-08-02 13:10:00|843.9|843.6|842.8|842.5|844.4|844.1|841.9|841.7|71144
1659446100000|2022-08-02 13:15:00|842.7|842.4|842.1|841.9|843.1|842.9|841.2|840.9|16264
1659446400000|2022-08-02 13:20:00|842.2|842|842.5|842.2|843.6|843.4|842.1|841.8|93418
1659446700000|2022-08-02 13:25:00|842.4|842.1|841.4|841.2|842.4|842.2|841|840.7|34608
1659447000000|2022-08-02 13:30:00|841.2|841.1|842.4|842|843.3|843.1|840.7|840.5|105538
1659447300000|2022-08-02 13:35:00|842.3|841.9|839.6|839.3|843|842.6|838.7|838.4|58006
1659447600000|2022-08-02 13:40:00|839.5|839.4|839.8|839.5|840.7|840.4|838.3|838|146656
1659447900000|2022-08-02 13:45:00|839.9|839.6|842.4|842.1|843.3|843|839.5|839.2|27617
1659448200000|2022-08-02 13:50:00|842.3|842|840.9|840.6|844|843.6|840|839.7|41497
1659448500000|2022-08-02 13:55:00|840.8|840.5|841.3|841.1|842.9|842.6|839.8|839.6|30964
1659448800000|2022-08-02 14:00:00|841.4|841|841.1|840.8|842.1|841.7|839.3|839.1|70578
1659449100000|2022-08-02 14:05:00|841.2|840.9|839.5|839.2|843.2|843.1|839.5|839.1|63741
1659449400000|2022-08-02 14:10:00|839.4|839.1|840.6|840.3|841.3|841|838.3|838|123312
1659449700000|2022-08-02 14:15:00|840.7|840.4|841.4|841.2|841.9|841.6|840|839.9|56487
1659450000000|2022-08-02 14:20:00|841.5|841.1|841|840.8|842.5|842.2|840.6|840.5|57698
1659450300000|2022-08-02 14:25:00|841.1|840.7|842.9|842.7|843|842.7|840.7|840.5|55994
1659450600000|2022-08-02 14:30:00|843|842.6|843.8|843.5|844.6|844.3|842.3|842|54340
1659450900000|2022-08-02 14:35:00|843.7|843.4|843.4|843.2|844.2|844|842.8|842.6|51504
1659451200000|2022-08-02 14:40:00|843.6|843.3|846|845.7|846.1|845.9|843.1|842.9|58087
1659451500000|2022-08-02 14:45:00|845.9|845.8|845.9|845.6|846.3|846|844.7|844.4|41555
1659451800000|2022-08-02 14:50:00|846|845.7|845.9|845.6|846.7|846.4|844.7|844.5|36966
1659452100000|2022-08-02 14:55:00|845.8|845.5|843.7|843.5|845.9|845.6|843.2|843|69930
1659452400000|2022-08-02 15:00:00|843.6|843.4|841.7|841.4|844.1|843.8|841.6|841.4|51403
1659452700000|2022-08-02 15:05:00|841.6|841.5|840.5|840.2|842.1|842|839.7|839.6|73094
1659453000000|2022-08-02 15:10:00|840.4|840.3|840.6|840.4|840.8|840.6|839.5|839.3|98093
1659453300000|2022-08-02 15:15:00|840.7|840.3|839.5|839.3|841.4|841.2|839.3|839.1|51861
1659453600000|2022-08-02 15:20:00|839.6|839.4|839.6|839.4|840.1|840|838.9|838.7|44625
1659453900000|2022-08-02 15:25:00|839.5|839.3|842.4|842.1|842.5|842.2|839.2|839|150273
1659510000000|2022-08-03 07:00:00|848.2|847|841.4|840.5|849.4|847.6|839.9|839|436443
1659510300000|2022-08-03 07:05:00|841.3|840.4|838.7|838.2|841.3|840.8|836|835.1|227589
1659510600000|2022-08-03 07:10:00|838.6|838.1|840|839.6|841.3|840.8|835.3|835|101169
1659510900000|2022-08-03 07:15:00|839.9|839.5|841.5|841.1|841.9|841.5|837.4|837|81900
1659511200000|2022-08-03 07:20:00|841.6|841.2|843.5|843|844|843.4|839.7|839.2|82601
1659511500000|2022-08-03 07:25:00|843.4|842.8|844.9|844.6|845.7|845.3|842.6|842.1|213838
1659511800000|2022-08-03 07:30:00|844.8|844.5|845|844.8|846|845.7|843.4|843.1|81355
1659512100000|2022-08-03 07:35:00|845.1|844.7|847.7|847.3|850|849.6|844|843.5|209929
1659512400000|2022-08-03 07:40:00|847.6|847.4|848.4|847.9|848.8|848.3|846|845.6|60077
1659512700000|2022-08-03 07:45:00|848.3|848|847.9|847.5|849.7|849.3|846.3|845.9|38621
1659513000000|2022-08-03 07:50:00|848|847.6|850.4|850.1|850.8|850.5|848|847.6|87996
1659513300000|2022-08-03 07:55:00|850.6|850.2|850.1|849.7|851|850.6|848.4|848|68312
1659513600000|2022-08-03 08:00:00|850.2|849.8|848.8|848.6|851|850.7|848.7|848.5|61155
1659513900000|2022-08-03 08:05:00|848.9|848.5|847|846.7|849.6|849.1|847|846.6|91757
1659514200000|2022-08-03 08:10:00|846.9|846.6|846.8|846.5|848.2|847.8|846.6|846.2|72100
1659514500000|2022-08-03 08:15:00|846.7|846.4|847.3|847|848.5|848.2|845.5|845.4|47230
1659514800000|2022-08-03 08:20:00|847.2|846.9|846.8|846.5|847.5|847.1|844.1|844|54263
1659515100000|2022-08-03 08:25:00|846.7|846.4|847.9|847.6|848.4|848|846.4|846|32001
1659515400000|2022-08-03 08:30:00|848|847.7|847.5|847.3|848.5|848.1|846.8|846.5|8876
1659515700000|2022-08-03 08:35:00|847.4|847.2|846.3|846|847.7|847.5|846.3|845.9|8559
1659516000000|2022-08-03 08:40:00|846.2|845.9|846|845.8|846.7|846.3|844.5|844.2|35818
1659516300000|2022-08-03 08:45:00|846.1|845.7|847.3|846.9|847.5|847.1|846.1|845.7|11893
1659516600000|2022-08-03 08:50:00|847.2|846.8|847.9|847.7|848|847.8|846.6|846.3|4319
1659516900000|2022-08-03 08:55:00|848|847.8|848.2|847.9|848.5|848.2|847.1|846.8|28950
1659517200000|2022-08-03 09:00:00|848.3|848|849.3|848.9|851.6|851.3|847.9|847.7|80156
1659517500000|2022-08-03 09:05:00|849.2|849|849.6|849.3|851.1|850.8|849.2|848.9|44448
1659517800000|2022-08-03 09:10:00|849.5|849.2|850.8|850.6|851.7|851.4|849.2|848.9|64449
1659518100000|2022-08-03 09:15:00|850.7|850.5|851.4|851.2|852|851.9|850.6|850.3|27840
1659518400000|2022-08-03 09:20:00|851.3|851.1|851.6|851.3|852.4|852|850.4|850.1|69992
1659518700000|2022-08-03 09:25:00|851.7|851.4|849.7|849.4|851.8|851.5|849.7|849.3|57879
1659519000000|2022-08-03 09:30:00|849.6|849.3|850.5|850.2|850.8|850.7|849.2|849|18232
1659519300000|2022-08-03 09:35:00|850.4|850.1|849.9|849.6|851|850.9|849.6|849.3|30262
1659519600000|2022-08-03 09:40:00|850|849.7|848.7|848.4|850|849.8|848.4|848.1|33404
1659519900000|2022-08-03 09:45:00|848.8|848.5|849.3|849|849.6|849.3|848.3|848|20086
1659520200000|2022-08-03 09:50:00|849.2|848.9|849.9|849.7|849.9|849.8|848.9|848.6|10143
1659520500000|2022-08-03 09:55:00|849.8|849.6|849.8|849.6|850.7|850.6|848.9|848.6|130643
1659520800000|2022-08-03 10:00:00|849.9|849.5|850.4|850.2|850.8|850.5|849.4|849.1|36790
1659521100000|2022-08-03 10:05:00|850.5|850.3|851.3|851|851.8|851.5|850.2|849.9|32725
1659521400000|2022-08-03 10:10:00|851.2|850.9|851.8|851.5|852.5|852.2|850.9|850.6|26502
1659521700000|2022-08-03 10:15:00|851.9|851.6|851.4|851.1|852.3|851.9|850.8|850.6|23112
1659522000000|2022-08-03 10:20:00|851.5|851.2|850.8|850.6|852|851.8|850.8|850.6|16534
1659522300000|2022-08-03 10:25:00|850.7|850.5|851.4|851.1|851.5|851.2|850.2|850.1|47961
1659522600000|2022-08-03 10:30:00|851.3|851.2|850.2|850|851.3|851.2|849.4|849.1|26177
1659522900000|2022-08-03 10:35:00|850.1|849.9|851.4|851.3|851.5|851.3|849.3|849|16956
1659523200000|2022-08-03 10:40:00|851.5|851.4|850.9|850.7|851.5|851.4|850.5|850.2|42545
1659523500000|2022-08-03 10:45:00|850.8|850.6|850.6|850.3|851.3|851|850.2|850|28988
1659523800000|2022-08-03 10:50:00|850.5|850.4|849.5|849.3|850.6|850.4|849|848.7|25391
1659524100000|2022-08-03 10:55:00|849.4|849.2|848.5|848.3|849.5|849.4|847.6|847.4|88734
1659524400000|2022-08-03 11:00:00|848.6|848.2|848.3|848.1|848.9|848.4|847.9|847.5|12085
1659524700000|2022-08-03 11:05:00|848.2|848|847.8|847.5|848.7|848.6|846.9|846.7|24267
1659525000000|2022-08-03 11:10:00|847.9|847.6|847|846.8|848|847.7|846|845.6|33565
1659525300000|2022-08-03 11:15:00|847.1|846.7|846.4|846.3|847.1|846.9|846.4|846.1|16179
1659525600000|2022-08-03 11:20:00|846.5|846.4|847.8|847.7|848.2|848|846.3|846|38886
1659525900000|2022-08-03 11:25:00|847.9|847.6|848.9|848.7|849|848.7|847.3|847.1|17414
1659526200000|2022-08-03 11:30:00|848.8|848.6|848.7|848.4|850.3|850|848.3|848|14097
1659526500000|2022-08-03 11:35:00|848.6|848.3|848|847.8|849.8|849.5|847.5|847.2|22200
1659526800000|2022-08-03 11:40:00|848.1|847.7|849.1|848.9|849.1|848.9|847.2|846.8|50282
1659527100000|2022-08-03 11:45:00|849|848.8|850.2|850|850.2|850.1|848.5|848.2|24641
1659527400000|2022-08-03 11:50:00|850.3|849.9|851.5|851.3|851.7|851.4|850.3|849.9|8808
1659527700000|2022-08-03 11:55:00|851.6|851.4|852.7|852.4|852.8|852.6|851.4|851.2|41776
1659528000000|2022-08-03 12:00:00|852.6|852.3|853.3|852.9|853.6|853.3|852|851.8|70615
1659528300000|2022-08-03 12:05:00|853.2|852.8|852.8|852.7|853.3|853|851.5|851.2|23128
1659528600000|2022-08-03 12:10:00|852.7|852.6|851.2|850.9|853.4|853.1|851|850.7|36196
1659528900000|2022-08-03 12:15:00|851.1|850.8|850.3|850.1|851.4|851.2|848.7|848.6|39054
1659529200000|2022-08-03 12:20:00|850.4|850.2|849.7|849.5|850.4|850.2|849.2|849|14737
1659529500000|2022-08-03 12:25:00|849.6|849.4|850.2|850|850.4|850.1|849.4|849.2|42180
1659529800000|2022-08-03 12:30:00|850.3|849.9|852.6|852.3|852.7|852.4|850|849.8|22900
1659530100000|2022-08-03 12:35:00|852.7|852.4|852.1|851.9|853|852.8|851.8|851.6|33386
1659530400000|2022-08-03 12:40:00|852|851.8|852.2|851.9|852.6|852.5|851.5|851.2|14655
1659530700000|2022-08-03 12:45:00|852.3|852|852.3|852.1|852.6|852.4|851.7|851.4|17316
1659531000000|2022-08-03 12:50:00|852.2|852|852.3|852|852.6|852.3|851.6|851.3|69615
1659531300000|2022-08-03 12:55:00|852.2|851.9|852.1|851.9|852.7|852.6|851.6|851.4|27592
1659531600000|2022-08-03 13:00:00|852|852|852.2|852|852.6|852.3|851.5|851.2|13546
1659531900000|2022-08-03 13:05:00|852.1|851.9|850.7|850.5|852.2|851.9|850.3|850|10074
1659532200000|2022-08-03 13:10:00|850.6|850.4|851.8|851.6|851.9|851.6|850.4|850.2|42433
1659532500000|2022-08-03 13:15:00|851.9|851.7|851.8|851.5|851.9|851.7|851|850.9|25301
1659532800000|2022-08-03 13:20:00|851.7|851.6|852|851.8|852|851.9|851|850.8|37814
1659533100000|2022-08-03 13:25:00|851.9|851.7|851.8|851.5|852.6|852.3|851|850.8|13478
1659533400000|2022-08-03 13:30:00|851.9|851.6|848.9|848.6|852.2|851.9|848.5|848.1|84262
1659533700000|2022-08-03 13:35:00|849|848.7|849.9|849.7|850.9|850.5|848.9|848.5|19981
1659534000000|2022-08-03 13:40:00|850|849.6|848.4|848.1|850.4|850.1|848.3|848|7357
1659534300000|2022-08-03 13:45:00|848.5|848.2|851.7|851.4|852|851.8|848.3|848.1|45426
1659534600000|2022-08-03 13:50:00|851.8|851.5|852.7|852.4|853.5|853.2|851.5|851.3|96868
1659534900000|2022-08-03 13:55:00|852.6|852.3|852|851.8|852.8|852.6|851|850.8|50181
1659535200000|2022-08-03 14:00:00|852.1|851.9|853.3|853|853.5|853.3|850.6|850.4|78725
1659535500000|2022-08-03 14:05:00|853.2|853.1|851.7|851.5|853.7|853.4|850.9|850.7|20177
1659535800000|2022-08-03 14:10:00|851.8|851.4|852.9|852.6|853.3|853.1|851.6|851.4|75600
1659536100000|2022-08-03 14:15:00|852.8|852.7|849.9|849.7|853.1|852.8|849.5|849.3|38713
1659536400000|2022-08-03 14:20:00|849.8|849.8|851.3|851.1|851.4|851.2|849.8|849.7|33819
1659536700000|2022-08-03 14:25:00|851.4|851.2|852.1|851.9|852.7|852.5|851|850.8|50133
1659537000000|2022-08-03 14:30:00|852|851.8|852.7|852.5|853.5|853.3|851.7|851.4|80084
1659537300000|2022-08-03 14:35:00|852.8|852.6|852.9|852.7|853.7|853.5|851.6|851.3|54049
1659537600000|2022-08-03 14:40:00|853|852.6|853.5|853.2|853.6|853.5|852|851.8|22767
1659537900000|2022-08-03 14:45:00|853.4|853.1|853.3|853.1|854.5|854.2|853.2|853|45766
1659538200000|2022-08-03 14:50:00|853.2|853|853.1|852.9|853.8|853.6|852.7|852.4|67911
1659538500000|2022-08-03 14:55:00|853|852.8|854|853.8|854.2|854|852.8|852.6|302778
1659538800000|2022-08-03 15:00:00|854.1|853.9|853|852.8|854.5|854.2|852.1|851.9|54695
1659539100000|2022-08-03 15:05:00|853.1|852.9|853.6|853.3|853.6|853.5|852.8|852.5|66227
1659539400000|2022-08-03 15:10:00|853.5|853.4|854.8|854.5|856|855.8|852.5|852.4|230369
1659539700000|2022-08-03 15:15:00|854.7|854.4|855.1|854.8|856|855.8|854|853.9|182111
1659540000000|2022-08-03 15:20:00|855.2|854.9|855.5|855.2|856|855.9|855|854.9|144436
1659540300000|2022-08-03 15:25:00|855.4|855.3|856.4|856.1|856.6|856.3|855|854.8|196343
1659596400000|2022-08-04 07:00:00|861|860|859.8|859.2|862|861.2|857.9|857.2|96637
1659596700000|2022-08-04 07:05:00|859.6|859.1|863|862.6|863|862.8|857.9|857.4|215356
1659597000000|2022-08-04 07:10:00|862.9|862.7|862.7|862.3|863.5|863|859.4|859|96737
1659597300000|2022-08-04 07:15:00|862.8|862.4|861.8|861.4|864|863.8|861.3|861|53037
1659597600000|2022-08-04 07:20:00|861.9|861.5|862.5|862.2|862.8|862.7|861|860.6|29580
1659597900000|2022-08-04 07:25:00|862.4|862.1|864|863.8|864|863.8|861.2|861|201883
1659598200000|2022-08-04 07:30:00|863.9|863.7|867.9|867.7|868.1|867.8|863.3|862.9|166937
1659598500000|2022-08-04 07:35:00|867.8|867.5|866.5|866.1|868.4|868.1|864.8|864.5|95497
1659598800000|2022-08-04 07:40:00|866.6|866.2|866.7|866.3|867|866.7|863.8|863.4|42198
1659599100000|2022-08-04 07:45:00|866.6|866.2|865.3|864.9|867.3|867|864.5|864.1|70995
1659599400000|2022-08-04 07:50:00|865|865|864.2|863.8|865.4|865|863.7|863.5|71902
1659599700000|2022-08-04 07:55:00|864.1|863.9|865.2|864.8|865.4|865.1|863.2|863.1|57209
1659600000000|2022-08-04 08:00:00|865.1|864.9|863.4|863.1|865.6|865.3|863.1|862.7|31571
1659600300000|2022-08-04 08:05:00|863.5|863.2|864.2|863.9|865.1|864.8|863.1|862.8|13154
1659600600000|2022-08-04 08:10:00|864.1|863.8|863.8|863.5|864.1|863.9|862.3|862.2|52046
1659600900000|2022-08-04 08:15:00|863.7|863.4|863|862.8|864.1|863.9|862.8|862.4|25276
1659601200000|2022-08-04 08:20:00|863.1|862.9|862.5|862.4|864.1|864|862.5|862.3|124718
1659601500000|2022-08-04 08:25:00|862.6|862.3|862.3|862|863.1|862.7|861.8|861.6|205284
1659601800000|2022-08-04 08:30:00|862.4|862.1|863.4|863.1|864.6|864.3|862|861.8|27806
1659602100000|2022-08-04 08:35:00|863.3|863|862.6|862.3|863.8|863.5|862.4|862.1|49935
1659602400000|2022-08-04 08:40:00|862.5|862.4|863.5|863.2|863.5|863.3|862.4|862.1|25798
1659602700000|2022-08-04 08:45:00|863.6|863.3|864.3|864|865|864.7|863.2|863.1|34123
1659603000000|2022-08-04 08:50:00|864.4|864.1|863.8|863.5|865|864.8|863.7|863.3|13395
1659603300000|2022-08-04 08:55:00|863.7|863.4|864.1|863.9|864.2|864|863|862.7|22704
1659603600000|2022-08-04 09:00:00|864|863.8|863.6|863.4|864.6|864.4|863.3|863.1|82306
1659603900000|2022-08-04 09:05:00|863.5|863.3|863.9|863.6|864|863.9|862.7|862.6|101149
1659604200000|2022-08-04 09:10:00|864|863.7|863.3|863|864.3|864|862.8|862.5|30513
1659604500000|2022-08-04 09:15:00|863.2|862.9|863.1|862.8|863.6|863.3|861.8|861.6|34384
1659604800000|2022-08-04 09:20:00|863.2|862.9|863.4|863.1|863.7|863.4|862.9|862.7|9039
1659605100000|2022-08-04 09:25:00|863.3|863.2|864.4|864.1|865|864.7|863.3|863.2|34196
1659605400000|2022-08-04 09:30:00|864.5|864.2|864.3|864.1|864.9|864.7|864.2|863.9|40284
1659605700000|2022-08-04 09:35:00|864.4|864.2|864.9|864.8|865|864.8|863.7|863.4|19353
1659606000000|2022-08-04 09:40:00|865|864.7|866.8|866.6|867|866.7|864.8|864.5|39462
1659606300000|2022-08-04 09:45:00|866.9|866.7|868.9|868.6|869|868.9|866.5|866.2|75328
1659606600000|2022-08-04 09:50:00|868.8|868.5|870.3|870.1|870.7|870.5|868.5|868.4|107100
1659606900000|2022-08-04 09:55:00|870.2|870|871.2|871|871.2|871.1|869.2|868.9|54954
1659607200000|2022-08-04 10:00:00|871.3|870.9|872.8|872.5|873|872.8|871.3|870.9|80998
1659607500000|2022-08-04 10:05:00|872.7|872.4|872.2|871.9|873.2|873|871.6|871.3|58465
1659607800000|2022-08-04 10:10:00|872.1|872|872.6|872.4|872.7|872.4|871.6|871.3|72020
1659608100000|2022-08-04 10:15:00|872.5|872.5|874|873.8|874|873.8|872.3|872.1|72070
1659608400000|2022-08-04 10:20:00|873.9|873.7|873.2|873|874.1|873.9|872.7|872.5|48774
1659608700000|2022-08-04 10:25:00|873.3|873.1|875.6|875.4|875.6|875.4|873.3|873.1|164302
1659609000000|2022-08-04 10:30:00|875.5|875.3|879.3|879.1|879.3|879.1|875.3|875|121077
1659609300000|2022-08-04 10:35:00|879.2|879|877.4|877.2|879.3|879.1|877.4|877.2|48313
1659609600000|2022-08-04 10:40:00|877.5|877.3|878|877.8|879|878.6|877.3|876.9|108416
1659609900000|2022-08-04 10:45:00|878.1|877.7|876.5|876.2|878.4|878.1|876|875.8|27255
1659610200000|2022-08-04 10:50:00|876.4|876.1|876.4|876.2|877.4|877.1|875.7|875.5|22712
1659610500000|2022-08-04 10:55:00|876.5|876.3|875.7|875.4|876.6|876.4|874.9|874.6|24322
1659610800000|2022-08-04 11:00:00|875.8|874.8|871.7|871.5|875.8|874.8|870.2|870|177747
1659611100000|2022-08-04 11:05:00|871.8|871.6|868.2|867.8|872.6|872.3|867.2|866.8|127041
1659611400000|2022-08-04 11:10:00|868.1|867.9|864.9|864.6|868.1|867.9|864.7|864.4|104771
1659611700000|2022-08-04 11:15:00|864.8|864.7|865|864.7|865.7|865.5|864.4|864.1|50677
1659612000000|2022-08-04 11:20:00|865.1|865|863.8|863.5|865.2|865|862.8|862.4|146105
1659612300000|2022-08-04 11:25:00|863.9|863.6|866.7|866.4|867.9|867.6|863.8|863.5|60869
1659612600000|2022-08-04 11:30:00|866.8|866.5|867.2|866.9|867.3|867|865.4|865|18794
1659612900000|2022-08-04 11:35:00|867.3|867|866.5|866.2|868|867.8|865.3|865|67496
1659613200000|2022-08-04 11:40:00|866.6|866.1|864.5|864.2|866.6|866.1|864.4|864.1|38657
1659613500000|2022-08-04 11:45:00|864.6|864.3|865.2|865|865.2|865.1|862.7|862.6|178271
1659613800000|2022-08-04 11:50:00|865.3|865.1|865|864.6|865.8|865.5|864.5|864.1|120388
1659614100000|2022-08-04 11:55:00|864.9|864.5|862.4|862.1|865.1|864.8|862.2|862|59961
1659614400000|2022-08-04 12:00:00|862.5|862.2|861.3|861|862.6|862.3|860.6|860.5|185352
1659614700000|2022-08-04 12:05:00|861.4|861.1|859.9|859.6|861.5|861.3|859.8|859.5|44440
1659615000000|2022-08-04 12:10:00|859.8|859.7|860|859.6|861.5|861.2|859.2|859|46671
1659615300000|2022-08-04 12:15:00|859.9|859.7|862.1|861.9|862.2|862|859.9|859.6|42346
1659615600000|2022-08-04 12:20:00|862|861.8|863.5|863.3|863.7|863.5|862|861.7|30020
1659615900000|2022-08-04 12:25:00|863.4|863.1|863.6|863.4|863.6|863.5|863|862.7|7302
1659616200000|2022-08-04 12:30:00|863.7|863.3|862.3|862.1|864.2|863.8|862.2|862|35991
1659616500000|2022-08-04 12:35:00|862.4|862.2|861.8|861.5|862.8|862.6|861.4|861.1|7559
1659616800000|2022-08-04 12:40:00|861.7|861.4|861.6|861.4|862.4|862.3|861.2|860.9|28071
1659617100000|2022-08-04 12:45:00|861.7|861.5|860.5|860.3|861.7|861.5|860.3|860.1|31666
1659617400000|2022-08-04 12:50:00|860.4|860.1|861.7|861.4|862.1|861.9|859.8|859.6|99134
1659617700000|2022-08-04 12:55:00|861.6|861.5|861.6|861.4|861.7|861.5|860.1|859.8|29901
1659618000000|2022-08-04 13:00:00|861.7|861.5|860.1|859.9|862.3|862|859.9|859.7|40390
1659618300000|2022-08-04 13:05:00|860.2|859.8|860.8|860.5|861.2|860.9|859.6|859.2|46465
1659618600000|2022-08-04 13:10:00|860.7|860.4|861.9|861.7|862|861.7|860.3|860.1|25729
1659618900000|2022-08-04 13:15:00|862|861.8|860.8|860.5|862|861.8|860.3|860.2|25366
1659619200000|2022-08-04 13:20:00|860.7|860.4|861.2|861|861.6|861.4|858.9|858.5|193778
1659619500000|2022-08-04 13:25:00|861.3|860.9|861.8|861.5|862.3|862.1|861|860.7|31898
1659619800000|2022-08-04 13:30:00|861.9|861.6|861.4|861|863.9|863.7|861.1|860.7|124290
1659620100000|2022-08-04 13:35:00|861.5|861.1|861.5|861.3|863.9|863.5|861.2|860.9|26792
1659620400000|2022-08-04 13:40:00|861.4|861.2|863.7|863.4|865.1|864.8|861.2|860.9|56893
1659620700000|2022-08-04 13:45:00|863.6|863.3|863.1|862.8|864.5|864.2|862.1|861.8|44460
1659621000000|2022-08-04 13:50:00|863|862.7|863.1|862.8|864.3|864.2|861.8|861.6|33069
1659621300000|2022-08-04 13:55:00|863.2|862.9|861.6|861.3|863.4|863.2|861|860.7|59047
1659621600000|2022-08-04 14:00:00|861.7|861.4|861.1|860.8|861.9|861.7|860.5|860.2|48677
1659621900000|2022-08-04 14:05:00|861|860.7|860|859.7|861.5|861.3|859.4|859.1|193462
1659622200000|2022-08-04 14:10:00|859.9|859.8|858.6|858.4|860.3|860.1|858.2|858|47118
1659622500000|2022-08-04 14:15:00|858.7|858.3|856.6|856.5|858.8|858.5|855.5|855.3|165181
1659622800000|2022-08-04 14:20:00|856.5|856.4|856|855.8|856.8|856.5|855|854.8|79165
1659623100000|2022-08-04 14:25:00|856.1|855.7|857.2|856.9|858.1|857.8|856|855.7|24451
1659623400000|2022-08-04 14:30:00|857.3|857|857|856.8|858.1|857.9|856.5|856.3|41167
1659623700000|2022-08-04 14:35:00|856.9|856.7|855.7|855.4|856.9|856.7|854.7|854.4|108115
1659624000000|2022-08-04 14:40:00|855.6|855.3|856.4|856.1|856.9|856.7|855.5|855.2|17407
1659624300000|2022-08-04 14:45:00|856.3|856|858.1|857.9|858.3|858.1|855.8|855.5|52453
1659624600000|2022-08-04 14:50:00|858.2|858|858.7|858.5|858.8|858.7|857.7|857.4|30274
1659624900000|2022-08-04 14:55:00|858.8|858.6|859.5|859.2|859.5|859.3|858.6|858.4|24951
1659625200000|2022-08-04 15:00:00|859.4|859.3|859.3|859.1|860.4|860.2|859.2|859|26201
1659625500000|2022-08-04 15:05:00|859.4|859.2|860.6|860.4|860.9|860.8|859.3|859.1|51209
1659625800000|2022-08-04 15:10:00|860.5|860.5|859.8|859.7|861|860.9|859.6|859.5|53701
1659626100000|2022-08-04 15:15:00|859.7|859.6|859.8|859.6|860|859.9|858.9|858.6|50244
1659626400000|2022-08-04 15:20:00|859.9|859.7|858.5|858.3|860.4|860.2|858.4|858.3|124801
1659626700000|2022-08-04 15:25:00|858.6|858.2|861.8|861.4|861.8|861.4|858.2|857.9|148423
1659682800000|2022-08-05 07:00:00|863.2|863|863.6|862.9|865|864.4|862.5|862|53283
1659683100000|2022-08-05 07:05:00|863.7|862.8|865.4|864.9|866.1|865.5|862.5|862|68678
1659683400000|2022-08-05 07:10:00|865.3|864.8|864.7|864.3|866.4|865.8|863.3|862.9|64922
1659683700000|2022-08-05 07:15:00|864.8|864.4|864.8|864.4|867|866.9|864.2|863.7|41347
1659684000000|2022-08-05 07:20:00|864.9|864.5|865.2|864.8|866.8|866.5|864.8|864.3|45687
1659684300000|2022-08-05 07:25:00|865.3|864.9|865.3|864.9|866.8|866.6|863.9|863.5|82976
1659684600000|2022-08-05 07:30:00|865.2|865|865.6|865.2|867.5|867.1|864.3|863.9|54524
1659684900000|2022-08-05 07:35:00|865.7|865.3|865.8|865.4|868.2|867.8|865.2|864.9|44361
1659685200000|2022-08-05 07:40:00|865.7|865.5|867|866.6|867.6|867.2|865.7|865.4|38008
1659685500000|2022-08-05 07:45:00|866.9|866.7|863.9|863.6|867.2|866.9|863.8|863.6|26319
1659685800000|2022-08-05 07:50:00|864|863.7|865.6|865.3|865.6|865.3|862.7|862.4|47484
1659686100000|2022-08-05 07:55:00|865.5|865.2|865.9|865.6|866.2|865.8|863.5|863.2|55465
1659686400000|2022-08-05 08:00:00|865.8|865.7|865.4|865.2|865.9|865.8|864.1|863.9|28197
1659686700000|2022-08-05 08:05:00|865.5|865.1|865|864.6|865.8|865.6|864.5|864.2|18611
1659687000000|2022-08-05 08:10:00|864.9|864.5|864.5|864.2|865|864.7|863.6|863.3|16047
1659687300000|2022-08-05 08:15:00|864.4|864.3|864.4|864.1|866|865.6|863.6|863.4|30074
1659687600000|2022-08-05 08:20:00|864.5|864.2|865|864.7|865.3|864.9|864.1|863.9|39259
1659687900000|2022-08-05 08:25:00|864.9|864.8|867.8|867.5|867.8|867.5|864.3|864|36963
1659688200000|2022-08-05 08:30:00|867.7|867.4|867.6|867.3|868|867.8|866.9|866.5|17336
1659688500000|2022-08-05 08:35:00|867.7|867.4|868.1|867.8|868.8|868.4|866.7|866.4|41949
1659688800000|2022-08-05 08:40:00|868|867.7|867.7|867.4|869.7|869.3|867.5|867.2|67602
1659689100000|2022-08-05 08:45:00|867.8|867.5|866.3|866.1|868.2|867.9|866|865.8|50223
1659689400000|2022-08-05 08:50:00|866.4|866.2|867.6|867.4|868.6|868.3|866|865.8|40708
1659689700000|2022-08-05 08:55:00|867.7|867.3|867.7|867.4|868.8|868.6|867.4|867.1|8062
1659690000000|2022-08-05 09:00:00|867.8|867.5|868.6|868.3|869|868.6|867.2|866.9|13231
1659690300000|2022-08-05 09:05:00|868.5|868.2|867.9|867.7|868.7|868.4|867.1|866.8|18491
1659690600000|2022-08-05 09:10:00|868|867.8|868.8|868.5|869.2|868.8|867.4|867|13428
1659690900000|2022-08-05 09:15:00|868.9|868.6|869.8|869.5|869.9|869.6|868.5|868.2|19574
1659691200000|2022-08-05 09:20:00|869.7|869.6|869.2|868.9|869.9|869.6|868.9|868.6|16831
1659691500000|2022-08-05 09:25:00|869.3|869|868.9|868.7|869.8|869.5|868.4|868.1|14511
1659691800000|2022-08-05 09:30:00|869|868.8|868.6|868.3|869.3|869|868.3|868.1|25667
1659692100000|2022-08-05 09:35:00|868.7|868.4|867.5|867.3|869|868.9|867.2|867|28594
1659692400000|2022-08-05 09:40:00|867.6|867.4|867.6|867.3|868.4|868.2|867.6|867.3|13606
1659692700000|2022-08-05 09:45:00|867.5|867.2|865.8|865.5|867.6|867.5|864.1|863.8|51783
1659693000000|2022-08-05 09:50:00|865.7|865.6|866.4|866|867.4|867|865.5|865.2|32210
1659693300000|2022-08-05 09:55:00|866.3|865.9|866.8|866.5|867.1|866.8|865.7|865.4|24088
1659693600000|2022-08-05 10:00:00|866.9|866.6|867|866.7|867.5|867.1|866|865.7|29628
1659693900000|2022-08-05 10:05:00|866.9|866.8|866.9|866.6|867|866.9|865.7|865.4|14397
1659694200000|2022-08-05 10:10:00|866.8|866.5|867.6|867.3|867.6|867.3|866.1|865.8|12052
1659694500000|2022-08-05 10:15:00|867.5|867.2|868|867.6|868.6|868.2|867.5|867.2|6172
1659694800000|2022-08-05 10:20:00|867.9|867.5|867.8|867.6|868|867.7|867.3|867|2605
1659695100000|2022-08-05 10:25:00|867.9|867.7|868.6|868.4|868.8|868.5|867.3|867.1|16133
1659695400000|2022-08-05 10:30:00|868.7|868.3|868.4|868.3|868.7|868.4|867.4|867.2|10263
1659695700000|2022-08-05 10:35:00|868.5|868.4|867.7|867.4|868.8|868.5|867.5|867.2|24123
1659696000000|2022-08-05 10:40:00|867.6|867.5|868.6|868.5|868.8|868.5|867.6|867.3|2790
1659696300000|2022-08-05 10:45:00|868.7|868.4|868.3|868.2|868.8|868.6|868.2|868.1|13454
1659696600000|2022-08-05 10:50:00|868.4|868.3|868.2|868|868.7|868.4|867.5|867.2|18988
1659696900000|2022-08-05 10:55:00|868.1|867.9|866.4|866.2|868.1|867.9|865.8|865.6|37776
1659697200000|2022-08-05 11:00:00|867.3|867|866|865.7|867.5|867|865.5|865.3|43224
1659697500000|2022-08-05 11:05:00|866.1|865.8|866.4|866.1|866.8|866.5|865.9|865.6|4583
1659697800000|2022-08-05 11:10:00|866.5|866.2|867|866.7|867.7|867.4|866.4|866.1|23693
1659698100000|2022-08-05 11:15:00|866.9|866.6|866.8|866.5|867.1|866.9|866.3|866|19718
1659698400000|2022-08-05 11:20:00|866.9|866.6|867.1|866.9|867.6|867.3|866.2|866|13546
1659698700000|2022-08-05 11:25:00|867.2|867|868.6|868.2|868.6|868.3|867.1|866.9|7824
1659699000000|2022-08-05 11:30:00|868.5|868.3|868.7|868.5|868.8|868.5|868.1|867.8|932
1659699300000|2022-08-05 11:35:00|868.8|868.4|868.8|868.6|869.4|869.2|868.3|868.1|91681
1659699600000|2022-08-05 11:40:00|868.6|868.5|867.7|867.5|868.6|868.5|867.5|867.2|10861
1659699900000|2022-08-05 11:45:00|867.8|867.6|868.1|867.8|868.6|868.4|867.8|867.5|14604
1659700200000|2022-08-05 11:50:00|868|867.9|867.9|867.7|868.6|868.5|867.7|867.4|46832
1659700500000|2022-08-05 11:55:00|868|867.8|868.2|867.9|868.3|868|867.5|867.2|4126
1659700800000|2022-08-05 12:00:00|868.3|868|869|868.8|869|868.8|867.8|867.6|40744
1659701100000|2022-08-05 12:05:00|869.1|868.9|869.2|869.1|869.7|869.6|868.7|868.6|47116
1659701400000|2022-08-05 12:10:00|869.3|869.2|869.9|869.7|870|869.9|869.1|869|40802
1659701700000|2022-08-05 12:15:00|869.8|869.6|869.7|869.5|870|869.7|869.2|868.9|5674
1659702000000|2022-08-05 12:20:00|869.6|869.4|869.2|868.9|869.8|869.6|868.7|868.6|26062
1659702300000|2022-08-05 12:25:00|869.1|868.8|868.8|868.4|869.2|869|868.2|868|21396
1659702600000|2022-08-05 12:30:00|868.7|868.1|868.8|868.4|870|869.8|865.8|865.3|231622
1659702900000|2022-08-05 12:35:00|868.7|868.5|873.2|872.8|874.5|874|868.7|868.4|150217
1659703200000|2022-08-05 12:40:00|873.3|872.9|872.7|872.5|874.1|873.8|871.6|871.2|33157
1659703500000|2022-08-05 12:45:00|872.6|872.4|870.2|869.9|872.7|872.4|869.6|869.3|118616
1659703800000|2022-08-05 12:50:00|870|870|871.1|870.8|872|871.6|869.8|869.7|95306
1659704100000|2022-08-05 12:55:00|871.2|870.9|871.1|870.8|871.9|871.8|870.1|869.8|114032
1659704400000|2022-08-05 13:00:00|871|870.7|871.2|870.9|871.9|871.8|870.3|870|42486
1659704700000|2022-08-05 13:05:00|871.1|870.8|869.2|869|871.9|871.8|869.2|868.8|49644
1659705000000|2022-08-05 13:10:00|869.3|869.1|869.3|869|870.2|869.9|868.8|868.5|11930
1659705300000|2022-08-05 13:15:00|869.2|869.1|870.3|870.1|870.6|870.3|868.3|868.1|27563
1659705600000|2022-08-05 13:20:00|870.4|870.2|870.8|870.6|871.2|870.9|869.5|869.2|32061
1659705900000|2022-08-05 13:25:00|870.9|870.7|870.4|870.2|871.2|870.9|869.7|869.4|14124
1659706200000|2022-08-05 13:30:00|870.3|870.1|872.6|872.5|873|872.8|869.2|868.8|48625
1659706500000|2022-08-05 13:35:00|872.7|872.6|872.5|872.2|873|872.8|870.5|870.1|43087
1659706800000|2022-08-05 13:40:00|872.4|872.1|874.8|874.6|875|874.8|872.3|872|46072
1659707100000|2022-08-05 13:45:00|874.9|874.7|875.3|874.9|875.7|875.4|873.1|872.8|191789
1659707400000|2022-08-05 13:50:00|875.2|875|876.7|876.4|877.1|876.8|875.1|874.9|80368
1659707700000|2022-08-05 13:55:00|876.6|876.5|875.7|875.4|877.1|876.9|875.2|875|77564
1659708000000|2022-08-05 14:00:00|875.8|875.3|877.4|877.1|877.9|877.5|874.8|874.5|75477
1659708300000|2022-08-05 14:05:00|877.5|877.2|878.5|878.2|879|878.8|877.3|877|99885
1659708600000|2022-08-05 14:10:00|878.6|878.3|878.4|878.1|879|878.7|876.3|876|52099
1659708900000|2022-08-05 14:15:00|878.5|878.2|877.7|877.4|879.9|879.7|877.4|877.2|66965
1659709200000|2022-08-05 14:20:00|877.8|877.5|877.9|877.7|878.5|878.2|877.1|876.9|88225
1659709500000|2022-08-05 14:25:00|878|877.8|879|878.8|879.3|879|877.7|877.4|47042
1659709800000|2022-08-05 14:30:00|878.9|878.7|877.7|877.4|879.6|879.3|877.2|877|73584
1659710100000|2022-08-05 14:35:00|877.6|877.3|879|878.9|879.2|879|877.3|877|24836
1659710400000|2022-08-05 14:40:00|878.9|878.7|879.6|879.4|879.8|879.6|878.7|878.5|28757
1659710700000|2022-08-05 14:45:00|879.5|879.3|879.2|879|880.4|880.1|878.6|878.4|101709
1659711000000|2022-08-05 14:50:00|879.3|879.2|879.2|879|879.7|879.5|878.5|878.3|49772
1659711300000|2022-08-05 14:55:00|879.1|879.1|877.2|876.9|879.4|879.1|877.1|876.9|118884
1659711600000|2022-08-05 15:00:00|877.1|877|874.9|874.6|877.2|877.1|874.5|874.2|132887
1659711900000|2022-08-05 15:05:00|874.8|874.5|876|875.8|876.3|876|874.2|873.9|46947
1659712200000|2022-08-05 15:10:00|875.9|875.7|875|874.7|876.2|876|874.6|874.4|40229
1659712500000|2022-08-05 15:15:00|875.1|874.8|875.5|875.3|875.7|875.5|874.4|874.1|73618
1659712800000|2022-08-05 15:20:00|875.4|875.2|874.1|873.8|875.7|875.5|873.6|873.5|77182
1659713100000|2022-08-05 15:25:00|874|873.9|874.1|873.9|874.4|874.1|872.8|872.6|106878
1659942000000|2022-08-08 07:00:00|882|881.1|884.8|884.2|887.1|886.9|880.7|880.3|235590
1659942300000|2022-08-08 07:05:00|884.9|884.3|886.7|886.3|887.6|886.8|884.9|884.3|341635
1659942600000|2022-08-08 07:10:00|886.8|886.4|887.7|887.4|890|889.5|886.8|886.3|113357
1659942900000|2022-08-08 07:15:00|887.6|887.3|883.5|883|887.9|887.6|881.9|881.4|82358
1659943200000|2022-08-08 07:20:00|883.6|883.1|880.4|880.1|883.9|883.6|880.4|880.1|154140
1659943500000|2022-08-08 07:25:00|880.5|880.2|879.2|878.8|881.5|881.1|878.6|878.2|171433
1659943800000|2022-08-08 07:30:00|879.1|878.7|876.3|876.1|879.2|879.1|875.3|875|178019
1659944100000|2022-08-08 07:35:00|876.2|876|873.8|873.4|876.2|876|872.6|872.2|73836
1659944400000|2022-08-08 07:40:00|873.7|873.5|872.8|872.5|874.4|874|872.5|872.1|72923
1659944700000|2022-08-08 07:45:00|872.9|872.6|873.5|873.2|874.3|874|872.9|872.4|40322
1659945000000|2022-08-08 07:50:00|873.7|873.3|875.3|874.9|875.3|875.1|873.1|872.9|30343
1659945300000|2022-08-08 07:55:00|875.2|874.8|874.5|874.3|876|875.7|873.5|873.1|35399
1659945600000|2022-08-08 08:00:00|874.6|874.4|872.9|872.5|875|874.8|872.1|872|60474
1659945900000|2022-08-08 08:05:00|873|872.6|871.7|871.5|873.3|873|871.2|870.8|106101
1659946200000|2022-08-08 08:10:00|871.8|871.6|868.8|868.4|872.5|872.2|868.7|868.3|41879
1659946500000|2022-08-08 08:15:00|868.9|868.5|868.3|868.1|869.6|869.2|867.8|867.5|33265
1659946800000|2022-08-08 08:20:00|868.4|868.2|869|868.7|869.5|869.2|867.8|867.6|35199
1659947100000|2022-08-08 08:25:00|868.9|868.8|870.3|870|871.3|870.9|868.8|868.7|35432
1659947400000|2022-08-08 08:30:00|870.2|870.1|869.5|869.2|870.4|870.1|869.3|869.1|45707
1659947700000|2022-08-08 08:35:00|869.6|869.3|872.7|872.5|872.8|872.5|869.5|869.3|34813
1659948000000|2022-08-08 08:40:00|872.9|872.6|873.1|872.7|873.7|873.4|872.2|871.8|13972
1659948300000|2022-08-08 08:45:00|873|872.6|870.6|870.2|873.5|873.2|870.5|870.2|54122
1659948600000|2022-08-08 08:50:00|870.5|870.1|868.8|868.5|871.2|870.8|868.1|867.7|50101
1659948900000|2022-08-08 08:55:00|868.7|868.7|868.4|868|868.8|868.7|867.3|867|25364
1659949200000|2022-08-08 09:00:00|868.3|868.1|869.4|869.2|870|869.7|868|867.7|24237
1659949500000|2022-08-08 09:05:00|869.5|869.3|871.2|871|871.2|871|869.5|869.2|72578
1659949800000|2022-08-08 09:10:00|871.1|870.9|870.4|870.2|871.6|871.2|870.1|870|27667
1659950100000|2022-08-08 09:15:00|870.3|870.3|867.9|867.8|870.3|870.3|867.8|867.5|124075
1659950400000|2022-08-08 09:20:00|868|867.7|868.7|868.4|868.8|868.4|867.1|867|29716
1659950700000|2022-08-08 09:25:00|868.8|868.5|869.2|869|870|869.7|868.1|867.8|50502
1659951000000|2022-08-08 09:30:00|869.1|868.9|870.1|869.8|870.3|870.1|868.9|868.5|27866
1659951300000|2022-08-08 09:35:00|870.2|869.9|870.7|870.5|871.1|870.9|869.6|869.3|19816
1659951600000|2022-08-08 09:40:00|870.6|870.4|871.7|871.5|872.3|872.1|870.6|870.4|38403
1659951900000|2022-08-08 09:45:00|871.9|871.6|871.9|871.6|872.4|872.2|871.8|871.5|15139
1659952200000|2022-08-08 09:50:00|871.8|871.5|873|872.7|873.3|873.1|871.7|871.5|11626
1659952500000|2022-08-08 09:55:00|872.9|872.6|874.2|874|874.3|874.1|872.4|872.2|53584
1659952800000|2022-08-08 10:00:00|874.3|874.1|875.7|875.3|875.7|875.4|873.3|873|52547
1659953100000|2022-08-08 10:05:00|875.6|875.2|877.1|877|877.4|877.1|875.1|874.9|63065
1659953400000|2022-08-08 10:10:00|877.3|877.1|875.6|875.3|877.6|877.4|875.5|875.3|21372
1659953700000|2022-08-08 10:15:00|875.5|875.4|877.1|876.9|877.8|877.7|875.4|875.1|21126
1659954000000|2022-08-08 10:20:00|877.2|877|877|876.7|877.6|877.4|876.5|876.2|28124
1659954300000|2022-08-08 10:25:00|876.9|876.6|876.5|876.2|877|876.7|876.1|875.8|9785
1659954600000|2022-08-08 10:30:00|876.6|876.3|876.5|876.2|877.1|877|876.3|876|18343
1659954900000|2022-08-08 10:35:00|876.4|876.3|876.9|876.6|876.9|876.6|876|875.8|21407
1659955200000|2022-08-08 10:40:00|876.8|876.5|878.5|878.2|878.9|878.7|876.5|876.2|55998
1659955500000|2022-08-08 10:45:00|878.6|878.3|877.8|877.5|879|878.9|877.7|877.4|24469
1659955800000|2022-08-08 10:50:00|877.9|877.6|877.9|877.6|878.5|878.2|877.6|877.3|2024
1659956100000|2022-08-08 10:55:00|877.8|877.5|878.6|878.3|878.6|878.3|877.4|877.1|24480
1659956400000|2022-08-08 11:00:00|878.7|878.4|877.9|877.7|879|878.6|877.9|877.6|13458
1659956700000|2022-08-08 11:05:00|877.8|877.6|878.2|877.9|878.9|878.6|877.5|877.2|21766
1659957000000|2022-08-08 11:10:00|878.3|878|877.7|877.4|878.3|878|877.5|877.2|5258
1659957300000|2022-08-08 11:15:00|877.8|877.3|877|876.7|877.8|877.5|876.9|876.6|12463
1659957600000|2022-08-08 11:20:00|877.1|876.8|876.7|876.5|877.7|877.4|876.7|876.4|3130
1659957900000|2022-08-08 11:25:00|876.8|876.4|877.3|877.1|877.6|877.4|876.8|876.4|5406
1659958200000|2022-08-08 11:30:00|877.2|877|876.9|876.6|877.3|877|876.5|876.2|5259
1659958500000|2022-08-08 11:35:00|876.8|876.7|876.6|876.4|877.1|876.9|876.4|876.1|4191
1659958800000|2022-08-08 11:40:00|876.5|876.5|877|876.7|877.4|877.3|876.5|876.5|7771
1659959100000|2022-08-08 11:45:00|876.9|876.8|877.1|876.8|877.6|877.4|876.5|876.2|29538
1659959400000|2022-08-08 11:50:00|877|876.9|878|877.8|878.2|878.1|877|876.9|18908
1659959700000|2022-08-08 11:55:00|878.1|877.7|877.1|876.9|878.7|878.4|876.2|875.9|58997
1659960000000|2022-08-08 12:00:00|877.2|877|878|877.7|878|877.7|876.6|876.2|7761
1659960300000|2022-08-08 12:05:00|877.9|877.8|878.6|878.4|879|878.7|877.5|877.2|15018
1659960600000|2022-08-08 12:10:00|878.5|878.3|878.5|878.2|878.9|878.7|878.1|877.8|10387
1659960900000|2022-08-08 12:15:00|878.4|878.1|877.7|877.5|878.7|878.5|877.2|876.9|20102
1659961200000|2022-08-08 12:20:00|877.6|877.4|877.4|877.2|878|877.8|877|876.7|10479
1659961500000|2022-08-08 12:25:00|877.5|877.1|880.1|879.8|880.6|880.4|876.9|876.7|66552
1659961800000|2022-08-08 12:30:00|880.2|879.9|880.9|880.6|881.4|881.2|879.7|879.3|31570
1659962100000|2022-08-08 12:35:00|881|880.7|880.5|880.2|881.3|881|879.6|879.3|26121
1659962400000|2022-08-08 12:40:00|880.4|880.1|879.8|879.5|880.4|880.2|879.6|879.3|17343
1659962700000|2022-08-08 12:45:00|879.7|879.4|880.6|880.4|881|880.7|879.5|879.2|31334
1659963000000|2022-08-08 12:50:00|880.7|880.5|880.9|880.7|881.1|881|880.1|879.8|15244
1659963300000|2022-08-08 12:55:00|880.8|880.6|881.9|881.7|882|881.7|880.7|880.6|45461
1659963600000|2022-08-08 13:00:00|881.8|881.6|879.1|878.8|882|881.7|878.8|878.5|21406
1659963900000|2022-08-08 13:05:00|879.2|878.9|879|878.8|879.6|879.5|878.5|878.3|12424
1659964200000|2022-08-08 13:10:00|878.9|878.7|879.2|878.9|879.7|879.4|878.5|878.4|28681
1659964500000|2022-08-08 13:15:00|879.3|879|880.1|880|880.4|880|879.2|878.9|12778
1659964800000|2022-08-08 13:20:00|880.2|880.1|876.9|876.5|880.4|880.1|876.5|876.2|44977
1659965100000|2022-08-08 13:25:00|876.8|876.4|875.3|875|876.8|876.5|875.2|875|12120
1659965400000|2022-08-08 13:30:00|875.4|875.1|878.8|878.4|879.2|878.9|875.4|875.1|38306
1659965700000|2022-08-08 13:35:00|878.9|878.5|882.4|882.1|882.5|882.2|878.8|878.5|31131
1659966000000|2022-08-08 13:40:00|882.5|882.2|883.8|883.6|884.8|884.6|882.5|882.2|61623
1659966300000|2022-08-08 13:45:00|883.9|883.7|882.5|882.4|884|883.8|881|880.8|61316
1659966600000|2022-08-08 13:50:00|882.4|882.3|881.7|881.5|882.6|882.3|880.9|880.8|18612
1659966900000|2022-08-08 13:55:00|881.8|881.6|880.7|880.4|882.5|882.3|880.3|880.1|69030
1659967200000|2022-08-08 14:00:00|880.8|880.5|879.8|879.6|881.4|881.2|879.3|879.1|35547
1659967500000|2022-08-08 14:05:00|879.9|879.5|881|880.7|881.3|881.1|879.6|879.5|27963
1659967800000|2022-08-08 14:10:00|880.9|880.8|881|880.8|881.5|881.4|880.3|880|17295
1659968100000|2022-08-08 14:15:00|881.1|880.9|882.2|882|882.4|882.2|880.8|880.5|51802
1659968400000|2022-08-08 14:20:00|882.3|881.9|881.8|881.6|882.3|882.1|881.4|881.1|30767
1659968700000|2022-08-08 14:25:00|881.9|881.7|881.8|881.5|882.2|881.9|880.8|880.7|39910
1659969000000|2022-08-08 14:30:00|881.7|881.6|882|881.8|882.5|882.3|881.5|881.2|21510
1659969300000|2022-08-08 14:35:00|881.9|881.9|882.2|882|882.9|882.7|881.8|881.7|30917
1659969600000|2022-08-08 14:40:00|882.3|882.1|882.3|882.1|882.8|882.6|881.5|881.4|84478
1659969900000|2022-08-08 14:45:00|882.2|882|881.7|881.5|882.2|882|880.8|880.6|64007
1659970200000|2022-08-08 14:50:00|881.8|881.4|882.1|881.9|882.5|882.4|881.3|881.2|41745
1659970500000|2022-08-08 14:55:00|882|881.8|881.8|881.5|882.7|882.5|881.5|881.3|81552
1659970800000|2022-08-08 15:00:00|881.9|881.6|883.4|883.3|883.5|883.3|881.6|881.3|51117
1659971100000|2022-08-08 15:05:00|883.3|883.2|882|881.8|883.3|883.2|881.8|881.7|142630
1659971400000|2022-08-08 15:10:00|882.1|881.9|880.4|880.2|882.4|882.3|880.3|880.1|44042
1659971700000|2022-08-08 15:15:00|880.3|880.3|878.9|878.6|880.5|880.4|877.5|877.3|101799
1659972000000|2022-08-08 15:20:00|878.8|878.7|878.5|878.3|879.6|879.4|878.4|878.1|80616
1659972300000|2022-08-08 15:25:00|878.4|878.2|878|877.7|878.8|878.6|877|876.9|210919
1660028400000|2022-08-09 07:00:00|882|880.1|878.9|878.1|882|881|877.8|877.4|128637
1660028700000|2022-08-09 07:05:00|879|878.2|874.4|874|880.7|880.1|872.9|872.2|134095
1660029000000|2022-08-09 07:10:00|874.5|874.1|873.5|872.8|875.4|874.7|870.3|870|175605
1660029300000|2022-08-09 07:15:00|873.4|872.9|873.4|872.9|875|874.5|871.6|871.2|29766
1660029600000|2022-08-09 07:20:00|873.3|872.8|873.7|873.2|874.5|874.1|871.3|870.9|53251
1660029900000|2022-08-09 07:25:00|873.6|873.3|877|876.7|877|876.8|873.1|872.6|41211
1660030200000|2022-08-09 07:30:00|877.2|876.8|881|880.6|881|880.7|877|876.6|85397
1660030500000|2022-08-09 07:35:00|880.9|880.5|882.2|882|882.5|882.2|879.7|879.2|90674
1660030800000|2022-08-09 07:40:00|882.3|882.1|879.2|879|882.8|882.5|879.1|878.8|53670
1660031100000|2022-08-09 07:45:00|879.3|879.1|878.8|878.5|880.3|880|878.7|878.3|80681
1660031400000|2022-08-09 07:50:00|878.9|878.6|878.3|877.9|879.4|879.1|877.9|877.5|9702
1660031700000|2022-08-09 07:55:00|878.2|877.8|879.5|879.2|879.5|879.4|878|877.7|11714
1660032000000|2022-08-09 08:00:00|879.4|879.1|879.7|879.5|879.8|879.6|878.7|878.3|5903
1660032300000|2022-08-09 08:05:00|879.8|879.4|877.3|877|880.3|880.2|877.1|876.7|22154
1660032600000|2022-08-09 08:10:00|877.2|877.1|878|877.8|878.3|878.1|876.5|876|71020
1660032900000|2022-08-09 08:15:00|878.1|877.9|879.1|878.8|879.1|878.8|877.6|877.3|16347
1660033200000|2022-08-09 08:20:00|879.2|878.9|881.2|880.9|881.2|880.9|878.9|878.6|13358
1660033500000|2022-08-09 08:25:00|881.3|881|881.8|881.5|882|881.8|880.4|880.1|27151
1660033800000|2022-08-09 08:30:00|881.7|881.4|881.3|881.2|881.8|881.7|880.5|880.2|17471
1660034100000|2022-08-09 08:35:00|881.4|881.1|881.4|881.1|882.6|882.3|880.5|880.4|40147
1660034400000|2022-08-09 08:40:00|881.5|881.2|881.6|881.3|882.1|882|881.1|880.9|25402
1660034700000|2022-08-09 08:45:00|881.5|881.2|880.3|880.2|881.6|881.5|880.2|879.9|30615
1660035000000|2022-08-09 08:50:00|880.4|880.1|880.2|880|880.7|880.6|879.8|879.5|41011
1660035300000|2022-08-09 08:55:00|880.3|880.1|881.2|881|881.3|881.1|880|879.8|26728
1660035600000|2022-08-09 09:00:00|881.1|880.9|881.8|881.6|882|881.8|880.9|880.8|28785
1660035900000|2022-08-09 09:05:00|881.9|881.7|881.6|881.4|882|881.8|881|880.8|11946
1660036200000|2022-08-09 09:10:00|881.5|881.3|881.4|881.3|882.1|881.8|881|880.8|19549
1660036500000|2022-08-09 09:15:00|881.3|881.2|881|880.8|881.7|881.6|880.6|880.3|22484
1660036800000|2022-08-09 09:20:00|881.1|880.7|880.4|880.1|881.1|880.8|880.2|879.9|13381
1660037100000|2022-08-09 09:25:00|880.5|880.2|878.1|877.9|880.5|880.2|878|877.9|21033
1660037400000|2022-08-09 09:30:00|878|877.8|877.1|876.8|879|878.7|876.3|875.9|42848
1660037700000|2022-08-09 09:35:00|877.2|876.9|877.2|877|878.3|878.1|876.9|876.7|4919
1660038000000|2022-08-09 09:40:00|877.1|876.9|877.5|877.4|877.6|877.4|876.3|876|8360
1660038300000|2022-08-09 09:45:00|877.4|877.3|877.1|876.9|877.7|877.5|876.3|876|58039
1660038600000|2022-08-09 09:50:00|877.2|877|875.9|875.5|877.5|877.2|875.8|875.5|20952
1660038900000|2022-08-09 09:55:00|875.8|875.6|875.8|875.5|876.3|876.1|875.2|875|18250
1660039200000|2022-08-09 10:00:00|875.7|875.6|876.5|876.4|876.7|876.5|875.6|875.5|27437
1660039500000|2022-08-09 10:05:00|876.4|876.3|875.8|875.5|876.9|876.7|875.7|875.5|12840
1660039800000|2022-08-09 10:10:00|875.7|875.6|875|874.7|875.8|875.6|874.7|874.4|39397
1660040100000|2022-08-09 10:15:00|874.9|874.6|874.8|874.5|875.2|875|873.5|873.3|49170
1660040400000|2022-08-09 10:20:00|874.7|874.6|873.4|873.1|874.8|874.6|872.6|872.3|14141
1660040700000|2022-08-09 10:25:00|873.5|873.2|874.5|874.3|874.8|874.7|873.2|872.9|30784
1660041000000|2022-08-09 10:30:00|874.4|874.2|873|872.8|874.4|874.2|872.5|872.2|38241
1660041300000|2022-08-09 10:35:00|872.9|872.7|872.6|872.4|873.3|873|871.9|871.6|25902
1660041600000|2022-08-09 10:40:00|872.7|872.5|872.1|871.8|873|872.8|872.1|871.8|9920
1660041900000|2022-08-09 10:45:00|872.2|872|872.9|872.7|873.3|873|872.2|872|21702
1660042200000|2022-08-09 10:50:00|872.8|872.6|873.8|873.6|873.9|873.7|872.2|872|10816
1660042500000|2022-08-09 10:55:00|873.9|873.7|874.8|874.6|874.9|874.8|873.6|873.3|21196
1660042800000|2022-08-09 11:00:00|874.9|874.7|874.8|874.5|875.3|874.9|874.6|874.2|23823
1660043100000|2022-08-09 11:05:00|874.7|874.4|873.6|873.3|874.8|874.6|873.6|873.3|7015
1660043400000|2022-08-09 11:10:00|873.7|873.4|873.4|873.1|873.9|873.6|873.2|872.9|10022
1660043700000|2022-08-09 11:15:00|873.3|873|873.4|873.1|873.5|873.3|872.7|872.4|8385
1660044000000|2022-08-09 11:20:00|873.3|873|872.7|872.5|873.4|873.2|872.2|871.9|27388
1660044300000|2022-08-09 11:25:00|872.8|872.4|872|871.7|873|872.8|871|870.8|42047
1660044600000|2022-08-09 11:30:00|871.9|871.6|871.8|871.5|872.2|872|870.7|870.5|18574
1660044900000|2022-08-09 11:35:00|871.7|871.4|870.9|870.7|871.9|871.6|870.2|870|67818
1660045200000|2022-08-09 11:40:00|870.8|870.6|868.7|868.4|871|870.9|868.1|868|71881
1660045500000|2022-08-09 11:45:00|868.8|868.3|870|869.6|870|869.7|868.4|868|61506
1660045800000|2022-08-09 11:50:00|869.9|869.5|869.6|869.3|870.2|870|869.1|868.8|46271
1660046100000|2022-08-09 11:55:00|869.7|869.4|870.1|869.9|871.1|870.8|869.5|869.2|15368
1660046400000|2022-08-09 12:00:00|870.2|870|872.1|871.9|872.1|871.9|869.8|869.5|21736
1660046700000|2022-08-09 12:05:00|872|871.8|870.5|870.3|872.1|871.9|870.4|870.2|16804
1660047000000|2022-08-09 12:10:00|870.6|870.4|871.7|871.6|871.8|871.7|870.2|870|28317
1660047300000|2022-08-09 12:15:00|871.8|871.5|872.8|872.6|873.4|873.1|871.8|871.4|30646
1660047600000|2022-08-09 12:20:00|872.9|872.7|874.4|874.2|874.5|874.4|872.6|872.4|20403
1660047900000|2022-08-09 12:25:00|874.3|874.1|874.1|873.9|874.5|874.4|873.8|873.6|10122
1660048200000|2022-08-09 12:30:00|874|873.8|874.5|874.4|874.7|874.5|873.5|873.2|19296
1660048500000|2022-08-09 12:35:00|874.4|874.3|873.7|873.4|874.4|874.3|873.2|873|30198
1660048800000|2022-08-09 12:40:00|873.8|873.6|874.1|873.9|874.3|874.1|873.7|873.5|15072
1660049100000|2022-08-09 12:45:00|874|874|873.7|873.6|874.2|874|873.5|873.3|7541
1660049400000|2022-08-09 12:50:00|873.8|873.7|874.6|874.3|874.6|874.4|873.6|873.4|37586
1660049700000|2022-08-09 12:55:00|874.5|874.4|874|873.7|874.7|874.6|873.9|873.6|17049
1660050000000|2022-08-09 13:00:00|873.9|873.8|875.8|875.5|875.9|875.7|873.7|873.5|49134
1660050300000|2022-08-09 13:05:00|875.7|875.6|876.6|876.4|876.7|876.5|875.7|875.5|61777
1660050600000|2022-08-09 13:10:00|876.5|876.3|875.7|875.5|876.6|876.3|875.6|875.5|49695
1660050900000|2022-08-09 13:15:00|875.6|875.4|875.2|875|875.8|875.5|874.8|874.5|12667
1660051200000|2022-08-09 13:20:00|875.3|875.1|874.7|874.4|875.6|875.3|874.4|874.1|12590
1660051500000|2022-08-09 13:25:00|874.6|874.3|876.3|876|876.3|876.2|874.4|874|5430
1660051800000|2022-08-09 13:30:00|876.2|876.1|876.1|875.8|877.5|877.3|873.8|873.6|60465
1660052100000|2022-08-09 13:35:00|876.2|875.9|877.4|877.2|877.4|877.2|875.5|875.2|33887
1660052400000|2022-08-09 13:40:00|877.3|877.1|878.5|878.4|878.7|878.5|877.3|877|34057
1660052700000|2022-08-09 13:45:00|878.6|878.5|877.5|877.3|879.8|879.5|875.8|875.5|79160
1660053000000|2022-08-09 13:50:00|877.4|877.4|877.1|876.8|878.6|878.3|876|875.8|22820
1660053300000|2022-08-09 13:55:00|877|876.9|877.7|877.5|877.9|877.6|875.9|875.6|26375
1660053600000|2022-08-09 14:00:00|877.6|877.4|876.9|876.6|877.6|877.5|876.2|875.9|38382
1660053900000|2022-08-09 14:05:00|876.8|876.7|877|876.7|877.4|877.1|876.3|876.1|23057
1660054200000|2022-08-09 14:10:00|876.9|876.6|877.6|877.4|878.1|878|876.8|876.6|47622
1660054500000|2022-08-09 14:15:00|877.5|877.2|878.2|877.9|878.4|878.2|876.7|876.4|35401
1660054800000|2022-08-09 14:20:00|878.3|878|877.1|876.9|879|878.9|876.8|876.6|30785
1660055100000|2022-08-09 14:25:00|877.2|877|877.7|877.5|878.2|878|877|876.8|33065
1660055400000|2022-08-09 14:30:00|877.6|877.6|878.4|878.2|878.9|878.6|876.9|876.7|27856
1660055700000|2022-08-09 14:35:00|878.3|878.3|877.5|877.3|878.8|878.6|877|876.8|20781
1660056000000|2022-08-09 14:40:00|877.6|877.2|877.4|877.2|877.7|877.6|876.9|876.7|23619
1660056300000|2022-08-09 14:45:00|877.3|877.1|877.1|876.9|877.6|877.4|876.8|876.6|23960
1660056600000|2022-08-09 14:50:00|877|877|875.8|875.5|877.4|877.3|875.6|875.4|29005
1660056900000|2022-08-09 14:55:00|875.9|875.6|874.5|874.4|876.1|876|874.5|874.2|27381
1660057200000|2022-08-09 15:00:00|874.4|874.3|872.7|872.6|874.7|874.5|872.6|872.4|30033
1660057500000|2022-08-09 15:05:00|872.6|872.5|872.6|872.4|873.1|872.8|871.9|871.7|119670
1660057800000|2022-08-09 15:10:00|872.5|872.5|874|873.7|874.3|874|872.3|872.1|81349
1660058100000|2022-08-09 15:15:00|874.1|873.8|874.2|874|874.9|874.6|873.7|873.5|39210
1660058400000|2022-08-09 15:20:00|874.1|873.9|873.2|873|874.5|874.3|873|872.8|29077
1660058700000|2022-08-09 15:25:00|873.3|872.9|873.2|872.9|873.7|873.4|872.2|872|67450
1660114800000|2022-08-10 07:00:00|870|869.4|868|867.3|870|869.4|866.5|866|84648
1660115100000|2022-08-10 07:05:00|868.1|867.4|868.5|868|869.8|869.3|866.5|866|90011
1660115400000|2022-08-10 07:10:00|868.4|867.9|871.2|870.9|871.8|871.6|867.4|867.1|93643
1660115700000|2022-08-10 07:15:00|871.4|871|878.2|877.8|878.9|878.4|871.4|871|129590
1660116000000|2022-08-10 07:20:00|878.1|877.7|880.3|879.9|882.8|882.5|878.1|877.6|277853
1660116300000|2022-08-10 07:25:00|880.4|880|881.1|880.7|882.8|882.6|879.2|878.8|58852
1660116600000|2022-08-10 07:30:00|881|880.8|879.6|879.2|882.8|882.6|878.8|878.5|58203
1660116900000|2022-08-10 07:35:00|879.7|879.3|874.5|874.1|880|879.6|874.2|873.8|52831
1660117200000|2022-08-10 07:40:00|874.4|874|875.1|874.8|876.1|875.7|874.3|873.9|55417
1660117500000|2022-08-10 07:45:00|875.3|874.9|874.9|874.6|877.4|877|874.7|874.4|28603
1660117800000|2022-08-10 07:50:00|875|874.5|877.3|876.8|878.5|878.1|874.5|874.3|19243
1660118100000|2022-08-10 07:55:00|877.2|876.9|878|877.6|878.6|878.3|876.1|875.7|234520
1660118400000|2022-08-10 08:00:00|878.1|877.7|877.1|876.8|878.4|878.1|877.1|876.7|33426
1660118700000|2022-08-10 08:05:00|877|876.9|877.1|876.7|878.9|878.6|876.3|875.9|39060
1660119000000|2022-08-10 08:10:00|877|876.6|879.5|879.3|879.5|879.3|876.7|876.4|47448
1660119300000|2022-08-10 08:15:00|879.4|879.2|876.3|876.1|879.8|879.6|875.8|875.5|16229
1660119600000|2022-08-10 08:20:00|876.4|876.2|876.9|876.6|878|877.6|876.3|875.9|13387
1660119900000|2022-08-10 08:25:00|876.8|876.5|876.9|876.7|876.9|876.8|875.7|875.4|19020
1660120200000|2022-08-10 08:30:00|877.1|876.8|878.4|878.1|878.7|878.4|876.6|876.2|9704
1660120500000|2022-08-10 08:35:00|878.5|878.2|876.9|876.7|878.8|878.7|876.6|876.3|11989
1660120800000|2022-08-10 08:40:00|877.1|876.8|877.9|877.7|878.8|878.5|876.9|876.7|23864
1660121100000|2022-08-10 08:45:00|877.8|877.8|879.7|879.4|879.8|879.4|877.8|877.5|49786
1660121400000|2022-08-10 08:50:00|879.8|879.5|879|878.8|880|879.7|878.5|878.2|10459
1660121700000|2022-08-10 08:55:00|878.9|878.7|878.1|877.9|879.2|879|877.6|877.3|6340
1660122000000|2022-08-10 09:00:00|878.2|878|878|877.7|878.6|878.3|877.3|877|5167
1660122300000|2022-08-10 09:05:00|878.1|877.8|878|877.8|878.1|877.8|876.6|876.3|8371
1660122600000|2022-08-10 09:10:00|877.9|877.7|879.4|879.1|879.9|879.6|877.6|877.3|33167
1660122900000|2022-08-10 09:15:00|879.3|879.2|878.9|878.6|879.3|879.3|878.4|878.1|18467
1660123200000|2022-08-10 09:20:00|878.8|878.5|876.4|876.1|878.8|878.5|876.1|875.8|71429
1660123500000|2022-08-10 09:25:00|876.3|876|877.1|876.8|877.1|877|876|875.7|24616
1660123800000|2022-08-10 09:30:00|877|876.7|876.3|876.1|877.1|877|876.3|876|10962
1660124100000|2022-08-10 09:35:00|876.4|876.2|874.7|874.4|876.6|876.4|874.4|874.1|155684
1660124400000|2022-08-10 09:40:00|874.8|874.5|874.1|873.9|875.5|875.2|874.1|873.8|4063
1660124700000|2022-08-10 09:45:00|874|873.8|873.7|873.5|874.3|873.9|873.4|873.1|11182
1660125000000|2022-08-10 09:50:00|873.6|873.4|872.9|872.8|873.7|873.6|872.9|872.7|22005
1660125300000|2022-08-10 09:55:00|873|872.9|872.8|872.6|873.3|873|871.9|871.7|10938
1660125600000|2022-08-10 10:00:00|872.9|872.7|872.9|872.6|873.8|873.5|872.7|872.4|16632
1660125900000|2022-08-10 10:05:00|872.8|872.5|871.9|871.8|873|872.8|871.9|871.6|19194
1660126200000|2022-08-10 10:10:00|872|871.7|872.7|872.4|872.8|872.5|871.5|871.2|44700
1660126500000|2022-08-10 10:15:00|872.6|872.3|873.1|872.8|873.2|872.9|871.7|871.4|36120
1660126800000|2022-08-10 10:20:00|873|872.9|872.2|872.1|873|872.9|872|871.8|3263
1660127100000|2022-08-10 10:25:00|872.3|872.2|871.8|871.6|872.9|872.6|871|870.7|13865
1660127400000|2022-08-10 10:30:00|871.9|871.7|872.6|872.3|873.8|873.5|871.8|871.7|18715
1660127700000|2022-08-10 10:35:00|872.5|872.2|873|872.7|873.1|872.9|872.5|872.2|6465
1660128000000|2022-08-10 10:40:00|873.1|872.8|871.7|871.5|873.5|873.2|871.6|871.3|13265
1660128300000|2022-08-10 10:45:00|871.8|871.4|871.5|871.2|871.8|871.7|870.4|870.1|5450
1660128600000|2022-08-10 10:50:00|871.6|871.3|872|871.8|872.3|872|871.1|870.8|6227
1660128900000|2022-08-10 10:55:00|872.1|871.9|872.5|872.2|872.7|872.5|871.9|871.6|28624
1660129200000|2022-08-10 11:00:00|872.4|871.8|873.5|873.3|873.5|873.3|871.9|871.7|36219
1660129500000|2022-08-10 11:05:00|873.4|873.2|872.2|871.9|873.5|873.3|872.1|871.8|13718
1660129800000|2022-08-10 11:10:00|872.1|871.8|872.1|871.9|872.6|872.3|871.5|871.3|5651
1660130100000|2022-08-10 11:15:00|872.2|872|871|870.6|872.2|872|870.2|870|12461
1660130400000|2022-08-10 11:20:00|871.1|870.7|871.5|871.2|872|871.7|870.8|870.5|9741
1660130700000|2022-08-10 11:25:00|871.6|871.3|872.2|871.9|872.5|872.2|871.2|870.9|20230
1660131000000|2022-08-10 11:30:00|872.3|872|871.8|871.6|872.7|872.5|871.8|871.6|21898
1660131300000|2022-08-10 11:35:00|871.7|871.5|871.7|871.4|872.4|872.1|871.2|870.9|14501
1660131600000|2022-08-10 11:40:00|871.6|871.3|872.3|872|872.3|872|870.8|870.5|5930
1660131900000|2022-08-10 11:45:00|872.4|872.1|872.2|871.9|872.5|872.2|871.8|871.5|3681
1660132200000|2022-08-10 11:50:00|872.1|871.8|872.5|872.3|872.8|872.5|872|871.8|2417
1660132500000|2022-08-10 11:55:00|872.6|872.4|872.8|872.5|873.8|873.6|872.5|872.3|37585
1660132800000|2022-08-10 12:00:00|872.7|872.4|873.9|873.7|874|873.7|872.5|872.2|8665
1660133100000|2022-08-10 12:05:00|874|873.8|874.5|874.2|875.1|875|874|873.7|30899
1660133400000|2022-08-10 12:10:00|874.4|874.3|873.7|873.5|874.5|874.4|873.1|873|46015
1660133700000|2022-08-10 12:15:00|873.6|873.3|872.4|872.3|873.7|873.3|871.9|871.6|23842
1660134000000|2022-08-10 12:20:00|872.5|872.2|874.1|873.9|874.9|874.6|872.5|872.2|35349
1660134300000|2022-08-10 12:25:00|874|873.7|875.9|875.5|877|876.6|873.4|873.1|52089
1660134600000|2022-08-10 12:30:00|876.2|875.6|875.3|874.8|883.3|882.8|874.2|874|369307
1660134900000|2022-08-10 12:35:00|875.2|874.7|876.5|876|876.5|876.1|872.4|871.9|173395
1660135200000|2022-08-10 12:40:00|876.6|876.1|879|878.7|880.6|880.2|875.8|875.3|247429
1660135500000|2022-08-10 12:45:00|879.1|878.8|879.7|879.4|880.2|879.9|878.2|877.8|35922
1660135800000|2022-08-10 12:50:00|879.6|879.3|879.7|879.3|880.4|880|878.7|878.3|42866
1660136100000|2022-08-10 12:55:00|879.8|879.4|876.5|876.1|880.6|880.2|876.4|876|62261
1660136400000|2022-08-10 13:00:00|876.4|876.2|875.7|875.4|877.3|876.9|875.5|875.3|38777
1660136700000|2022-08-10 13:05:00|875.8|875.3|875.2|875|876.1|875.7|874.7|874.3|47673
1660137000000|2022-08-10 13:10:00|875.1|874.9|872.7|872.5|875.2|875|872.3|872|96276
1660137300000|2022-08-10 13:15:00|872.8|872.4|874.4|874.2|874.8|874.5|872.8|872.4|13124
1660137600000|2022-08-10 13:20:00|874.3|874.1|876.8|876.6|877|876.6|873.7|873.4|66199
1660137900000|2022-08-10 13:25:00|877|876.5|877.2|876.9|879.2|878.7|876.9|876.5|20293
1660138200000|2022-08-10 13:30:00|877.3|877|879.6|879.3|881.5|881.2|877.2|876.8|157720
1660138500000|2022-08-10 13:35:00|879.7|879.4|880.6|880.3|881.6|881.4|877.4|877.1|177205
1660138800000|2022-08-10 13:40:00|880.8|880.4|884|883.7|884|883.7|879.8|879.5|245335
1660139100000|2022-08-10 13:45:00|884.1|883.8|886.3|886.1|887|886.6|884.1|883.8|160855
1660139400000|2022-08-10 13:50:00|886.4|886.2|883.7|883.4|886.7|886.5|883.2|882.9|60293
1660139700000|2022-08-10 13:55:00|883.8|883.5|881.9|881.7|884.5|884.2|881|880.7|103203
1660140000000|2022-08-10 14:00:00|881.8|881.6|881.9|881.6|883.4|883.1|881.3|881|51965
1660140300000|2022-08-10 14:05:00|881.8|881.5|881.7|881.4|882.7|882.4|880.6|880.3|44576
1660140600000|2022-08-10 14:10:00|881.6|881.3|881.7|881.4|883.6|883.3|881.2|881.1|64426
1660140900000|2022-08-10 14:15:00|881.8|881.5|880.1|879.8|882.7|882.4|880|879.7|85260
1660141200000|2022-08-10 14:20:00|880|879.7|879.8|879.6|880.3|880|878.4|878.1|36634
1660141500000|2022-08-10 14:25:00|879.5|879.4|880|879.8|880.8|880.5|879.5|879.2|20461
1660141800000|2022-08-10 14:30:00|880.1|879.9|881.5|881.3|882.1|882|879.8|879.5|38877
1660142100000|2022-08-10 14:35:00|881.6|881.2|882|881.8|882.4|882.2|881.4|881.1|97054
1660142400000|2022-08-10 14:40:00|882.1|881.9|881.7|881.5|882.9|882.6|881.6|881.5|19401
1660142700000|2022-08-10 14:45:00|881.6|881.4|881.2|881|882.6|882.4|881|880.8|86981
1660143000000|2022-08-10 14:50:00|881.1|881.1|882.7|882.6|883.2|882.9|881.1|881.1|31047
1660143300000|2022-08-10 14:55:00|882.8|882.7|883|882.8|883.4|883.3|882.6|882.5|34424
1660143600000|2022-08-10 15:00:00|883.1|882.9|885.1|885|885.3|885|883.1|882.9|578319
1660143900000|2022-08-10 15:05:00|885.2|885.1|884.3|884|885.6|885.5|883.9|883.6|113787
1660144200000|2022-08-10 15:10:00|884.2|883.9|885.4|885.1|885.4|885.2|883.1|882.8|87807
1660144500000|2022-08-10 15:15:00|885.3|885.2|883.6|883.4|885.4|885.2|883|882.8|36970
1660144800000|2022-08-10 15:20:00|883.5|883.5|884.5|884.4|885|884.8|883.5|883.4|97103
1660145100000|2022-08-10 15:25:00|884.6|884.5|883.6|883.4|884.9|884.8|883.5|883.4|82110
1660201200000|2022-08-11 07:00:00|889.8|889.1|892.2|891.5|892.8|892|888|886.8|186144
1660201500000|2022-08-11 07:05:00|892.1|891.2|893.4|893.1|894.1|893.6|891.2|890.9|163155
1660201800000|2022-08-11 07:10:00|893.3|893|893.3|893.1|895|894.7|892.1|891.5|183714
1660202100000|2022-08-11 07:15:00|893.2|892.9|892.1|891.6|894.9|894.7|891.8|891.5|62964
1660202400000|2022-08-11 07:20:00|892|891.7|890.7|890.3|893.2|892.7|890.1|890|71010
1660202700000|2022-08-11 07:25:00|890.6|890.4|887.9|887.5|890.8|890.6|887.7|887.3|288989
1660203000000|2022-08-11 07:30:00|888|887.6|887.1|886.8|888.5|888.2|886.3|885.9|69082
1660203300000|2022-08-11 07:35:00|887|886.7|887.9|887.5|888.7|888.3|885.6|885.3|20234
1660203600000|2022-08-11 07:40:00|887.8|887.4|887.5|887.2|888.5|888.2|886.2|885.8|39367
1660203900000|2022-08-11 07:45:00|887.6|887.1|887.1|886.7|888.9|888.5|886.8|886.4|55552
1660204200000|2022-08-11 07:50:00|887|886.6|886.5|886.1|887.5|887.1|885.9|885.7|35587
1660204500000|2022-08-11 07:55:00|886.4|886.2|885.6|885.2|887.8|887.4|885.4|885|54830
1660204800000|2022-08-11 08:00:00|885.5|885.1|883.8|883.5|885.6|885.3|883.7|883.3|82764
1660205100000|2022-08-11 08:05:00|883.7|883.4|883.9|883.7|884.4|884|883|882.7|15282
1660205400000|2022-08-11 08:10:00|884|883.6|883.7|883.4|884.7|884.4|883.4|883.1|285310
1660205700000|2022-08-11 08:15:00|883.6|883.3|885.3|885|885.4|885.2|883.1|883|55319
1660206000000|2022-08-11 08:20:00|885.2|884.9|886|885.6|886.2|885.8|883.9|883.5|23381
1660206300000|2022-08-11 08:25:00|886.1|885.7|887.5|887.1|888.3|887.9|885.8|885.5|35382
1660206600000|2022-08-11 08:30:00|887.4|887.2|887|886.8|887.5|887.3|886.5|886.1|20998
1660206900000|2022-08-11 08:35:00|887.1|887|886.4|886.1|888.1|887.9|885.9|885.5|26536
1660207200000|2022-08-11 08:40:00|886.3|886|885.9|885.6|887.4|887|885.7|885.4|9764
1660207500000|2022-08-11 08:45:00|886|885.7|886.4|886.2|886.7|886.4|885.5|885.2|20459
1660207800000|2022-08-11 08:50:00|886.3|886|885.7|885.3|886.7|886.4|883.8|883.5|46143
1660208100000|2022-08-11 08:55:00|885.6|885.2|888|887.8|888|887.9|885.2|884.9|14734
1660208400000|2022-08-11 09:00:00|887.9|887.7|886.1|885.9|888|887.7|885.9|885.8|49315
1660208700000|2022-08-11 09:05:00|886|885.8|886.2|886|887.1|887|885.7|885.5|192674
1660209000000|2022-08-11 09:10:00|886.1|885.9|884.3|884.1|886.6|886.3|884.2|883.9|55045
1660209300000|2022-08-11 09:15:00|884.4|884.2|885.1|884.8|885.8|885.4|884.4|884.2|12134
1660209600000|2022-08-11 09:20:00|885|884.7|885|884.7|885.7|885.4|884.7|884.4|10876
1660209900000|2022-08-11 09:25:00|884.9|884.6|885.1|884.8|885.3|885.1|883.8|883.7|44964
1660210200000|2022-08-11 09:30:00|885.2|884.9|884.1|883.7|885.4|885.3|884|883.6|7124
1660210500000|2022-08-11 09:35:00|884.2|883.8|882.7|882.3|884.8|884.5|882.5|882.3|29099
1660210800000|2022-08-11 09:40:00|882.6|882.2|882.5|882.2|882.6|882.5|881.7|881.3|50132
1660211100000|2022-08-11 09:45:00|882.4|882.1|884.1|883.8|884.3|884|882.4|882.1|22333
1660211400000|2022-08-11 09:50:00|884|883.7|883.7|883.4|884.3|884|882.8|882.6|28687
1660211700000|2022-08-11 09:55:00|883.8|883.5|882.6|882.4|884.1|883.8|882.6|882.4|38764
1660212000000|2022-08-11 10:00:00|882.7|882.5|881.9|881.7|883.1|882.9|881.6|881.3|21618
1660212300000|2022-08-11 10:05:00|881.8|881.6|882.2|881.9|883|882.8|881.6|881.2|35577
1660212600000|2022-08-11 10:10:00|882.1|881.8|882.5|882.4|883|882.8|881.8|881.5|2792
1660212900000|2022-08-11 10:15:00|882.4|882.3|882.8|882.5|882.8|882.5|882|881.8|8860
1660213200000|2022-08-11 10:20:00|882.7|882.4|882.2|881.9|882.9|882.6|882|881.7|3595
1660213500000|2022-08-11 10:25:00|882.1|881.8|883.4|883.2|883.7|883.4|881.9|881.6|7794
1660213800000|2022-08-11 10:30:00|883.3|883.1|884.2|883.9|884.3|884.1|882.4|882.1|5625
1660214100000|2022-08-11 10:35:00|884.1|883.8|883.8|883.5|884.4|884.1|882|881.7|27554
1660214400000|2022-08-11 10:40:00|883.7|883.4|882.9|882.6|884|883.7|882.9|882.6|28699
1660214700000|2022-08-11 10:45:00|883|882.7|882.7|882.4|883.3|883|882.5|882.3|3648
1660215000000|2022-08-11 10:50:00|882.6|882.5|884|883.8|884.1|883.8|882.3|882|10957
1660215300000|2022-08-11 10:55:00|883.9|883.7|883.3|883.2|884.5|884.2|883.2|882.9|11068
1660215600000|2022-08-11 11:00:00|883.4|882.6|884.8|884.5|885|884.7|883.1|882.6|26089
1660215900000|2022-08-11 11:05:00|884.7|884.4|884.8|884.7|885.1|885|884.6|884.3|17493
1660216200000|2022-08-11 11:10:00|884.9|884.6|885.7|885.5|886|885.7|884.4|884|10404
1660216500000|2022-08-11 11:15:00|885.8|885.6|885.8|885.6|885.9|885.7|884.8|884.5|9765
1660216800000|2022-08-11 11:20:00|885.7|885.7|884.8|884.7|886.1|885.8|884.7|884.4|13045
1660217100000|2022-08-11 11:25:00|884.9|884.6|884.2|884|885.1|884.8|883.7|883.5|4241
1660217400000|2022-08-11 11:30:00|884.1|884.1|884.8|884.6|885.4|885.1|884.1|884|5930
1660217700000|2022-08-11 11:35:00|884.7|884.7|885.8|885.5|886.3|886|884.5|884.3|19394
1660218000000|2022-08-11 11:40:00|885.7|885.4|886.1|885.8|886.1|885.8|884.9|884.6|15912
1660218300000|2022-08-11 11:45:00|886|885.7|885.8|885.5|886.6|886.5|885.6|885.3|6523
1660218600000|2022-08-11 11:50:00|885.9|885.6|884.8|884.6|886.2|886|884.4|884.2|20832
1660218900000|2022-08-11 11:55:00|884.7|884.5|884.8|884.5|884.9|884.7|884|883.8|13148
1660219200000|2022-08-11 12:00:00|884.9|884.6|885.9|885.7|886.5|886.3|884.6|884.3|30185
1660219500000|2022-08-11 12:05:00|885.8|885.6|886.8|886.7|887.3|887|885.1|884.8|43087
1660219800000|2022-08-11 12:10:00|886.9|886.8|885.2|884.8|887.2|886.9|885|884.8|35912
1660220100000|2022-08-11 12:15:00|885.1|884.9|886.8|886.4|886.8|886.5|885.1|884.8|7240
1660220400000|2022-08-11 12:20:00|886.7|886.5|886|885.8|886.9|886.7|885.9|885.6|9719
1660220700000|2022-08-11 12:25:00|885.9|885.9|886.2|885.8|886.5|886.2|885.3|885.1|18299
1660221000000|2022-08-11 12:30:00|886.1|885.9|885.3|885|888|887.8|885.1|884.9|89470
1660221300000|2022-08-11 12:35:00|885.2|884.9|886.3|886|887.5|887.1|884.8|884.6|22412
1660221600000|2022-08-11 12:40:00|886.1|886.1|885.9|885.7|886.8|886.4|885.3|885.1|14332
1660221900000|2022-08-11 12:45:00|886|885.6|886.5|886.2|886.6|886.2|885.1|885|11713
1660222200000|2022-08-11 12:50:00|886.4|886.1|888.4|888.1|888.6|888.4|886.1|885.7|82787
1660222500000|2022-08-11 12:55:00|888.3|888|888.3|888|890.2|889.9|888.1|887.8|23580
1660222800000|2022-08-11 13:00:00|888.4|888.1|888.4|888.2|889.3|889|887.9|887.5|21131
1660223100000|2022-08-11 13:05:00|888.5|888.3|889.4|889.2|889.9|889.7|888.4|888.2|34437
1660223400000|2022-08-11 13:10:00|889.3|889.1|889.1|888.9|889.6|889.3|888.4|888.1|24482
1660223700000|2022-08-11 13:15:00|889.2|888.8|887.7|887.5|889.4|889.2|887.1|886.8|61117
1660224000000|2022-08-11 13:20:00|887.8|887.6|888.6|888.3|888.7|888.4|887.7|887.4|25811
1660224300000|2022-08-11 13:25:00|888.5|888.2|889.5|889.1|889.5|889.2|888.5|888.2|15525
1660224600000|2022-08-11 13:30:00|889.4|889.2|891.1|890.8|894|893.9|889.4|889.1|320445
1660224900000|2022-08-11 13:35:00|891|890.7|891.2|891|892.7|892.3|890.6|890.4|76406
1660225200000|2022-08-11 13:40:00|891.1|890.9|891.1|890.8|892.3|892|889.8|889.5|61329
1660225500000|2022-08-11 13:45:00|891.3|890.9|891.4|891.2|893|892.8|890.2|890|38229
1660225800000|2022-08-11 13:50:00|891.5|891.3|892.4|892.2|893|892.7|890.4|890|36616
1660226100000|2022-08-11 13:55:00|892.3|892.1|893.6|893.3|894|893.7|891.5|891.3|20732
1660226400000|2022-08-11 14:00:00|893.7|893.4|893.5|893.2|894.2|893.9|892.3|892|99464
1660226700000|2022-08-11 14:05:00|893.4|893.3|895.3|895.1|895.6|895.4|892.7|892.5|165023
1660227000000|2022-08-11 14:10:00|895.4|895.2|895.3|895.1|896|895.8|894|893.9|143003
1660227300000|2022-08-11 14:15:00|895.4|895.2|894.7|894.6|896.4|896.1|894.7|894.4|61217
1660227600000|2022-08-11 14:20:00|894.6|894.5|892.5|892.2|894.7|894.5|892.4|892.1|56706
1660227900000|2022-08-11 14:25:00|892.4|892.1|891.5|891.2|892.4|892.1|891|890.8|25971
1660228200000|2022-08-11 14:30:00|891.4|891.3|892.3|892.1|892.6|892.4|890.5|890.3|54006
1660228500000|2022-08-11 14:35:00|892.2|892|892.3|892|893.1|892.9|892|891.7|52216
1660228800000|2022-08-11 14:40:00|892.2|892.1|890|889.7|892.6|892.4|889.8|889.6|37655
1660229100000|2022-08-11 14:45:00|889.9|889.6|890.6|890.4|890.8|890.5|889|888.8|35122
1660229400000|2022-08-11 14:50:00|890.5|890.3|890.5|890.3|891.2|890.9|890|889.7|34436
1660229700000|2022-08-11 14:55:00|890.4|890.2|889.9|889.7|890.7|890.4|889.2|889|63556
1660230000000|2022-08-11 15:00:00|889.8|889.6|888.5|888.3|890|889.8|888.4|888.2|56737
1660230300000|2022-08-11 15:05:00|888.4|888.2|886.5|886.3|888.4|888.2|885.7|885.5|65643
1660230600000|2022-08-11 15:10:00|886.4|886.2|885.9|885.8|887|886.7|885.8|885.6|40684
1660230900000|2022-08-11 15:15:00|886|885.9|884.5|884.4|886.9|886.8|884.4|884.2|133100
1660231200000|2022-08-11 15:20:00|884.4|884.3|886|885.8|886.2|886|884.3|884|41693
1660231500000|2022-08-11 15:25:00|885.9|885.9|886.4|886.3|886.6|886.4|885.3|885.2|74226
1660287600000|2022-08-12 07:00:00|895|893.3|895.3|894.5|896.5|895.7|892.2|891.2|167623
1660287900000|2022-08-12 07:05:00|895.4|894.4|896.9|896.5|898.7|897.9|894.8|894.3|101733
1660288200000|2022-08-12 07:10:00|897|896.6|895.8|895.3|898.1|897.8|895.2|894.7|100441
1660288500000|2022-08-12 07:15:00|895.9|895.2|896.7|896.2|897.1|896.6|892.9|892.3|47813
1660288800000|2022-08-12 07:20:00|896.6|896.1|897.4|897|898.6|898.1|896.5|896.1|54540
1660289100000|2022-08-12 07:25:00|897.3|897.1|899.5|899.1|899.5|899.1|896.9|896.5|103533
1660289400000|2022-08-12 07:30:00|899.4|899|899.9|899.7|899.9|899.7|898.4|897.9|41078
1660289700000|2022-08-12 07:35:00|900|899.8|902.4|902.2|903.5|903.2|899.9|899.8|165774
1660290000000|2022-08-12 07:40:00|902.5|902.3|901.4|901.2|903.3|902.9|900.7|900.4|64925
1660290300000|2022-08-12 07:45:00|901.3|901.1|901.7|901.3|902.7|902.3|900.3|900|27115
1660290600000|2022-08-12 07:50:00|901.6|901.2|901|900.8|904.4|904.1|901|900.8|25925
1660290900000|2022-08-12 07:55:00|901.1|900.7|901.6|901.1|902.2|902|899.4|899.2|35247
1660291200000|2022-08-12 08:00:00|901.5|901.2|901.6|901.2|902.3|901.8|900.5|900.1|57966
1660291500000|2022-08-12 08:05:00|901.7|901.3|900|899.7|901.9|901.6|899.5|899.1|58554
1660291800000|2022-08-12 08:10:00|899.9|899.6|901|900.7|901.4|901.1|899.3|899.1|26420
1660292100000|2022-08-12 08:15:00|901.1|900.9|901.5|901.2|902|901.7|900.4|900.1|53053
1660292400000|2022-08-12 08:20:00|901.6|901.3|901.7|901.3|901.9|901.8|900.7|900.4|9644
1660292700000|2022-08-12 08:25:00|901.6|901.4|900.5|900.3|902|901.9|900.5|900.2|36202
1660293000000|2022-08-12 08:30:00|900.4|900.2|901.5|901.3|901.6|901.3|899.9|899.6|49103
1660293300000|2022-08-12 08:35:00|901.6|901.4|901.7|901.5|902.8|902.7|901.4|901.2|60204
1660293600000|2022-08-12 08:40:00|901.9|901.6|900.9|900.6|902.2|902.1|900.6|900.4|33641
1660293900000|2022-08-12 08:45:00|900.8|900.5|899.8|899.5|900.9|900.6|899.4|899|22287
1660294200000|2022-08-12 08:50:00|899.9|899.6|898.5|898.3|900.6|900.3|898.3|898.1|90339
1660294500000|2022-08-12 08:55:00|898.6|898.2|898.2|897.9|898.8|898.6|896.9|896.6|28461
1660294800000|2022-08-12 09:00:00|898.1|897.8|898.7|898.4|899|898.6|897|896.7|9118
1660295100000|2022-08-12 09:05:00|898.8|898.5|897.4|897.2|898.9|898.6|897.2|896.9|21634
1660295400000|2022-08-12 09:10:00|897.5|897.1|899.1|898.9|899.3|899|897.2|897|10840
1660295700000|2022-08-12 09:15:00|899|898.8|898.7|898.4|899.2|899|898.3|898|25199
1660296000000|2022-08-12 09:20:00|898.6|898.3|899|898.7|899.3|899.2|898.1|897.8|31321
1660296300000|2022-08-12 09:25:00|898.9|898.6|899.7|899.5|900|899.7|898.8|898.5|32455
1660296600000|2022-08-12 09:30:00|899.8|899.7|901.4|901.1|901.5|901.3|899.7|899.5|12754
1660296900000|2022-08-12 09:35:00|901.3|901.2|902.4|902.1|902.5|902.2|900.5|900.2|22845
1660297200000|2022-08-12 09:40:00|902.3|902.2|902.3|902|902.8|902.7|901.6|901.3|10897
1660297500000|2022-08-12 09:45:00|902.2|902.1|904|903.8|904|903.8|901.9|901.6|22831
1660297800000|2022-08-12 09:50:00|904.1|903.9|904.6|904.3|905|904.8|903.2|902.9|34433
1660298100000|2022-08-12 09:55:00|904.5|904.2|903.6|903.4|905|904.6|903.1|902.8|24331
1660298400000|2022-08-12 10:00:00|903.8|903.5|901.7|901.6|903.9|903.6|901.3|901.1|38023
1660298700000|2022-08-12 10:05:00|901.5|901.4|903.5|903.2|903.7|903.3|901.5|901.4|29717
1660299000000|2022-08-12 10:10:00|903.4|903.1|902.7|902.4|903.5|903.2|901.8|901.6|38699
1660299300000|2022-08-12 10:15:00|902.6|902.3|901.8|901.6|903.1|902.8|901|900.7|14739
1660299600000|2022-08-12 10:20:00|901.7|901.5|901.8|901.5|901.8|901.5|900.3|900|50361
1660299900000|2022-08-12 10:25:00|901.9|901.6|901.8|901.5|902.3|902.1|901.4|901.2|35759
1660300200000|2022-08-12 10:30:00|901.7|901.4|901.2|900.8|902.5|902.3|901|900.7|33554
1660300500000|2022-08-12 10:35:00|901.1|900.9|900.5|900.2|901.4|901.2|899.8|899.5|63875
1660300800000|2022-08-12 10:40:00|900.4|900.1|898.4|898.1|900.5|900.2|898|897.7|57399
1660301100000|2022-08-12 10:45:00|898.3|898|900|899.7|900.1|899.9|898|897.6|21630
1660301400000|2022-08-12 10:50:00|899.9|899.6|901.4|901.1|901.5|901.2|899.8|899.5|27799
1660301700000|2022-08-12 10:55:00|901.3|901.2|901.4|901.1|901.9|901.6|900.6|900.4|11645
1660302000000|2022-08-12 11:00:00|900.6|900.5|900.4|900.3|901.3|901|900.1|899.8|28976
1660302300000|2022-08-12 11:05:00|900.5|900.4|901.2|901|901.6|901.3|900.4|900.3|32213
1660302600000|2022-08-12 11:10:00|901.1|900.9|902.5|902.2|902.7|902.4|899.8|899.6|120506
1660302900000|2022-08-12 11:15:00|902.6|902.3|903.7|903.5|903.7|903.5|902.1|901.8|72535
1660303200000|2022-08-12 11:20:00|903.6|903.4|903.9|903.7|904|903.9|903.4|903.1|39678
1660303500000|2022-08-12 11:25:00|903.8|903.8|904.8|904.6|905.1|905|903.6|903.4|189429
1660303800000|2022-08-12 11:30:00|904.9|904.5|906.7|906.5|906.9|906.6|904.6|904.4|17710
1660304100000|2022-08-12 11:35:00|906.8|906.4|905.7|905.5|906.9|906.7|905.4|905.1|21112
1660304400000|2022-08-12 11:40:00|905.8|905.4|904.9|904.7|905.8|905.6|904.6|904.4|10762
1660304700000|2022-08-12 11:45:00|904.8|904.6|905.5|905.3|905.5|905.4|904.7|904.5|10168
1660305000000|2022-08-12 11:50:00|905.4|905.2|904.5|904.2|906|905.8|904.5|904.2|18211
1660305300000|2022-08-12 11:55:00|904.6|904.3|905.1|904.8|905.7|905.4|904.5|904.2|12018
1660305600000|2022-08-12 12:00:00|905|904.7|905.8|905.6|906.2|905.9|904.8|904.6|11265
1660305900000|2022-08-12 12:05:00|905.7|905.5|904.7|904.4|905.7|905.5|904.3|904|10607
1660306200000|2022-08-12 12:10:00|904.8|904.5|906.1|905.8|906.2|905.9|904.4|904.2|17639
1660306500000|2022-08-12 12:15:00|906.2|905.9|905.3|905.1|906.3|906|905.1|904.9|17063
1660306800000|2022-08-12 12:20:00|905.2|905|906.7|906.4|907|906.8|905|904.8|53962
1660307100000|2022-08-12 12:25:00|906.6|906.3|906.5|906.2|906.9|906.7|905.9|905.6|60511
1660307400000|2022-08-12 12:30:00|906.6|906.3|907.7|907.5|907.9|907.6|906.4|906.2|54982
1660307700000|2022-08-12 12:35:00|907.6|907.4|907|906.8|907.8|907.6|906.6|906.3|11231
1660308000000|2022-08-12 12:40:00|907.1|906.9|907.6|907.4|908|907.8|906.6|906.4|33172
1660308300000|2022-08-12 12:45:00|907.5|907.3|908.5|908.2|908.5|908.4|906.8|906.5|40156
1660308600000|2022-08-12 12:50:00|908.4|908.3|908.7|908.4|909.7|909.4|908.3|908|68856
1660308900000|2022-08-12 12:55:00|908.6|908.3|909.9|909.7|909.9|909.8|908.6|908.3|56619
1660309200000|2022-08-12 13:00:00|909.8|909.8|911|910.8|911.8|911.7|909.8|909.7|286247
1660309500000|2022-08-12 13:05:00|910.9|910.9|911.6|911.4|912.3|912.1|910|909.7|247829
1660309800000|2022-08-12 13:10:00|911.5|911.3|912.5|912.2|912.9|912.6|911.1|910.8|48070
1660310100000|2022-08-12 13:15:00|912.6|912.3|912|911.7|913.3|913|911.9|911.6|53416
1660310400000|2022-08-12 13:20:00|911.9|911.8|911.2|911|912|911.8|910.7|910.4|19110
1660310700000|2022-08-12 13:25:00|911.3|910.9|908|907.7|911.5|911.3|907.6|907.2|60949
1660311000000|2022-08-12 13:30:00|907.9|907.6|906.9|906.6|908|907.8|905.3|905.2|59130
1660311300000|2022-08-12 13:35:00|907|906.7|907.1|906.8|908.2|907.9|904.7|904.4|47897
1660311600000|2022-08-12 13:40:00|907|906.7|909.2|909|910|909.7|906.5|906.2|50101
1660311900000|2022-08-12 13:45:00|909.3|909.1|908.6|908.3|909.5|909.4|907.6|907.4|97929
1660312200000|2022-08-12 13:50:00|908.7|908.4|907.4|907.1|910.2|909.9|907.4|907.1|48621
1660312500000|2022-08-12 13:55:00|907.3|907|906.8|906.4|907.8|907.6|906.1|905.9|32129
1660312800000|2022-08-12 14:00:00|906.7|906.3|907.4|907.1|908.8|908.4|904.2|904|147979
1660313100000|2022-08-12 14:05:00|907.3|907.2|906.4|906.2|907.7|907.4|905|904.8|67263
1660313400000|2022-08-12 14:10:00|906.3|906.1|904.5|904.1|907.6|907.4|904.5|904.1|36432
1660313700000|2022-08-12 14:15:00|904.4|904.2|905.2|905|905.4|905.2|904.2|904.1|148980
1660314000000|2022-08-12 14:20:00|905.1|905.1|906.3|906.2|906.8|906.5|904.5|904.2|43353
1660314300000|2022-08-12 14:25:00|906.2|906|905.8|905.5|906.5|906.3|904.8|904.6|38426
1660314600000|2022-08-12 14:30:00|905.7|905.6|905.3|905.1|906.3|906|905|904.8|27836
1660314900000|2022-08-12 14:35:00|905.2|905|905.3|905.1|906|905.7|904.5|904.3|193734
1660315200000|2022-08-12 14:40:00|905.4|905|905|904.9|905.5|905.3|904.4|904.2|23039
1660315500000|2022-08-12 14:45:00|904.9|904.8|905.5|905.4|905.8|905.6|904.1|904|50031
1660315800000|2022-08-12 14:50:00|905.6|905.5|905.5|905.4|906.7|906.5|905.1|904.9|41359
1660316100000|2022-08-12 14:55:00|905.6|905.5|904|903.8|906.2|905.9|904|903.8|82366
1660316400000|2022-08-12 15:00:00|904.1|903.9|904.2|904.1|905|904.8|902.8|902.6|107195
1660316700000|2022-08-12 15:05:00|904.3|904.2|904.3|904.2|904.9|904.7|903.5|903.2|97176
1660317000000|2022-08-12 15:10:00|904.2|904.1|905.1|904.9|905.3|905.1|903.9|903.7|53083
1660317300000|2022-08-12 15:15:00|905|904.8|906.7|906.5|906.8|906.5|904.3|904.2|115028
1660317600000|2022-08-12 15:20:00|906.8|906.6|909.9|909.6|910|909.8|906.5|906.4|134853
1660317900000|2022-08-12 15:25:00|909.8|909.5|910.3|910|910.5|910.3|909.5|909.2|200955
1660546800000|2022-08-15 07:00:00|910|909|908.9|908.1|911|909.9|907.5|907|84569
1660547100000|2022-08-15 07:05:00|909|908.2|907|906.5|909.8|909.1|905.7|905.2|144988
1660547400000|2022-08-15 07:10:00|906.9|906.4|907.8|907.2|909|908.4|905.6|905.2|132271
1660547700000|2022-08-15 07:15:00|907.7|907.1|908|907.6|908.3|908.2|905.7|905.2|148967
1660548000000|2022-08-15 07:20:00|907.9|907.5|909|908.6|909|908.8|906.4|905.9|107374
1660548300000|2022-08-15 07:25:00|908.9|908.8|909.9|909.5|911.1|910.8|908|907.6|105318
1660548600000|2022-08-15 07:30:00|909.8|909.6|910.8|910.5|911.9|911.6|909.5|909.1|34969
1660548900000|2022-08-15 07:35:00|910.9|910.4|908|907.7|911|910.9|907.3|906.9|115957
1660549200000|2022-08-15 07:40:00|907.9|907.6|907.6|907.2|908.5|908.3|906.7|906.4|133975
1660549500000|2022-08-15 07:45:00|907.5|907.3|907.4|907|908.6|908.4|906.4|906|30899
1660549800000|2022-08-15 07:50:00|907.3|906.9|907.3|907|907.7|907.4|906.3|906|166799
1660550100000|2022-08-15 07:55:00|907.2|906.9|908|907.9|908.9|908.6|906.6|906.3|36882
1660550400000|2022-08-15 08:00:00|908.1|907.8|907.9|907.7|908.3|908|906.6|906.3|94088
1660550700000|2022-08-15 08:05:00|908|907.6|908.2|907.9|909.3|908.9|908|907.6|34107
1660551000000|2022-08-15 08:10:00|908.3|908|907.5|907.2|908.6|908.4|907.2|907|20463
1660551300000|2022-08-15 08:15:00|907.3|907.1|907.7|907.4|907.8|907.6|906.9|906.6|36413
1660551600000|2022-08-15 08:20:00|907.6|907.3|907.2|907|907.8|907.7|906.8|906.7|48050
1660551900000|2022-08-15 08:25:00|907.3|907.1|907.4|907.2|907.9|907.6|906.9|906.8|22888
1660552200000|2022-08-15 08:30:00|907.5|907.3|907.1|906.9|907.7|907.5|907|906.9|34356
1660552500000|2022-08-15 08:35:00|907.2|907|907.3|907|907.4|907.1|906.4|906.1|16056
1660552800000|2022-08-15 08:40:00|907.4|907.1|906.8|906.5|907.8|907.5|906.3|906.1|13913
1660553100000|2022-08-15 08:45:00|906.7|906.4|906.3|906|907.1|907|905.9|905.7|36001
1660553400000|2022-08-15 08:50:00|906.2|905.9|906.5|906.3|906.9|906.6|905.9|905.8|33840
1660553700000|2022-08-15 08:55:00|906.6|906.2|904.4|904.1|906.6|906.3|903.9|903.8|29605
1660554000000|2022-08-15 09:00:00|904.5|904.2|905.1|905|905.5|905.3|904.3|904.1|16314
1660554300000|2022-08-15 09:05:00|905|904.9|903.6|903.3|905.4|905.2|903.4|903.1|16745
1660554600000|2022-08-15 09:10:00|903.5|903.2|902.9|902.6|903.7|903.4|902.1|902|41730
1660554900000|2022-08-15 09:15:00|903|902.7|902.4|902.1|903.6|903.3|902.3|902.1|24280
1660555200000|2022-08-15 09:20:00|902.5|902.2|900.2|900|902.5|902.3|900.1|900|121487
1660555500000|2022-08-15 09:25:00|900.1|900.1|901.2|901|901.4|901.1|900.1|900|23917
1660555800000|2022-08-15 09:30:00|901.1|900.9|900.4|900.2|901.3|901|899.9|899.7|16645
1660556100000|2022-08-15 09:35:00|900.3|900.3|901.8|901.6|902|901.7|900.2|900.1|17437
1660556400000|2022-08-15 09:40:00|901.9|901.7|903.2|902.9|903.7|903.4|901.9|901.5|20350
1660556700000|2022-08-15 09:45:00|903.3|903|904.2|903.9|904.6|904.3|902.8|902.6|13134
1660557000000|2022-08-15 09:50:00|904.3|904|905.2|904.8|905.5|905.2|904.3|904|51049
1660557300000|2022-08-15 09:55:00|905.1|904.9|903.4|903.1|905.3|905.1|903.3|903|9379
1660557600000|2022-08-15 10:00:00|903.5|903.2|904.3|904|904.8|904.5|903.5|903.2|35254
1660557900000|2022-08-15 10:05:00|904.2|904.1|903.3|903|904.3|904.1|903.3|903|18867
1660558200000|2022-08-15 10:10:00|903.2|903.1|902.3|902|903.3|903.2|901.7|901.4|21181
1660558500000|2022-08-15 10:15:00|902.2|901.9|901.3|901.1|902.2|901.9|900.4|900|40631
1660558800000|2022-08-15 10:20:00|901.4|901|900.3|900|901.4|901|900.1|900|28912
1660559100000|2022-08-15 10:25:00|900.2|900.1|900.8|900.6|901.6|901.3|900.2|900|29566
1660559400000|2022-08-15 10:30:00|900.9|900.7|901.4|901.3|901.6|901.3|900.5|900.2|12306
1660559700000|2022-08-15 10:35:00|901.5|901.4|902.4|902.1|902.6|902.3|901.5|901.3|28154
1660560000000|2022-08-15 10:40:00|902.3|902.2|902.2|902|902.5|902.2|901.7|901.5|11918
1660560300000|2022-08-15 10:45:00|902.1|901.9|903|902.7|903.1|902.8|901.8|901.6|11214
1660560600000|2022-08-15 10:50:00|903.1|902.8|903.3|903.1|903.6|903.3|902.6|902.3|5085
1660560900000|2022-08-15 10:55:00|903.5|903.2|903|902.8|903.8|903.6|903|902.8|4953
1660561200000|2022-08-15 11:00:00|903.5|903.4|903.1|902.9|903.6|903.4|903|902.7|6599
1660561500000|2022-08-15 11:05:00|903.2|902.8|903.5|903.2|903.5|903.3|902.8|902.6|7025
1660561800000|2022-08-15 11:10:00|903.4|903.1|903.4|903.1|903.8|903.5|903|902.8|13476
1660562100000|2022-08-15 11:15:00|903.5|903.2|903.1|903|903.7|903.4|902.9|902.6|1199
1660562400000|2022-08-15 11:20:00|903.2|903.1|902.6|902.4|903.7|903.5|902.6|902.4|15331
1660562700000|2022-08-15 11:25:00|902.7|902.5|902.2|901.9|903|902.7|901.7|901.5|5406
1660563000000|2022-08-15 11:30:00|902.1|901.8|900.8|900.5|902.2|901.9|900.7|900.4|36547
1660563300000|2022-08-15 11:35:00|900.7|900.6|901.3|901.1|901.8|901.5|900.5|900.3|27536
1660563600000|2022-08-15 11:40:00|901.2|901|900|899.8|901.2|901|899.9|899.8|53151
1660563900000|2022-08-15 11:45:00|899.9|899.9|897.9|897.6|900.2|900|897.7|897.4|70200
1660564200000|2022-08-15 11:50:00|897.8|897.7|894.6|894.3|897.8|897.7|894.2|894|186711
1660564500000|2022-08-15 11:55:00|894.4|894.2|894.5|894.2|896.1|895.7|893.6|893.4|53698
1660564800000|2022-08-15 12:00:00|894.4|894.1|893.5|893.2|894.4|894.1|892.8|892.5|70449
1660565100000|2022-08-15 12:05:00|893.6|893.3|895.1|894.7|895.1|894.7|893.2|892.8|25421
1660565400000|2022-08-15 12:10:00|895|894.8|895.3|895|895.7|895.4|894.5|894.2|18367
1660565700000|2022-08-15 12:15:00|895.2|894.9|896.7|896.5|896.9|896.8|895|894.7|14501
1660566000000|2022-08-15 12:20:00|896.6|896.6|897.2|897|897.5|897.4|896.3|896.1|34547
1660566300000|2022-08-15 12:25:00|897.1|897.1|898.8|898.6|898.8|898.6|897|896.8|11297
1660566600000|2022-08-15 12:30:00|898.9|898.5|897.1|896.9|898.9|898.5|896.9|896.7|29550
1660566900000|2022-08-15 12:35:00|897|896.8|894.5|894.2|897.1|896.9|894.5|894.2|34260
1660567200000|2022-08-15 12:40:00|894.4|894.1|895.3|895.1|895.8|895.5|894.4|894.1|16953
1660567500000|2022-08-15 12:45:00|895.4|895.2|895.6|895.4|896|895.8|895.1|894.7|20889
1660567800000|2022-08-15 12:50:00|895.5|895.5|894.4|894.1|895.8|895.6|894.3|894|34654
1660568100000|2022-08-15 12:55:00|894.3|894.2|893.5|893.2|894.5|894.4|892.9|892.7|27666
1660568400000|2022-08-15 13:00:00|893.4|893.3|894.1|893.9|894.8|894.6|893.4|893.2|17685
1660568700000|2022-08-15 13:05:00|894.2|894|894.1|893.9|894.3|894.1|892.6|892.3|24396
1660569000000|2022-08-15 13:10:00|894|893.8|893.5|893.3|894.1|893.8|893|892.7|16541
1660569300000|2022-08-15 13:15:00|893.6|893.4|893.5|893.3|894.2|894|893.3|893|24850
1660569600000|2022-08-15 13:20:00|893.6|893.4|894.2|893.9|894.2|894|893.4|893.1|13169
1660569900000|2022-08-15 13:25:00|894.3|894|894|893.7|894.8|894.6|894|893.6|15373
1660570200000|2022-08-15 13:30:00|893.9|893.8|893.6|893.4|894|893.8|892.3|892|68278
1660570500000|2022-08-15 13:35:00|893.7|893.5|892.1|891.9|894.3|894|890.3|890|79604
1660570800000|2022-08-15 13:40:00|892.2|892|891.4|891.2|892.8|892.6|890.9|890.6|27088
1660571100000|2022-08-15 13:45:00|891.3|891.1|895.9|895.6|897|896.8|891.3|891.1|121999
1660571400000|2022-08-15 13:50:00|896|895.7|896.6|896.3|896.8|896.5|894.7|894.4|33435
1660571700000|2022-08-15 13:55:00|896.7|896.4|896.5|896.4|897.2|896.9|895.7|895.4|40499
1660572000000|2022-08-15 14:00:00|896.4|896.2|894|893.7|896.5|896.3|893.3|893.1|120863
1660572300000|2022-08-15 14:05:00|893.9|893.6|893.2|892.8|893.9|893.6|892.1|891.9|27512
1660572600000|2022-08-15 14:10:00|893|892.9|890.6|890.3|893.2|893.1|890.6|890.3|141930
1660572900000|2022-08-15 14:15:00|890.5|890.4|891.4|891.1|891.7|891.5|889.9|889.7|83246
1660573200000|2022-08-15 14:20:00|891.3|891|892.5|892.3|893.2|893|890.3|890.1|53539
1660573500000|2022-08-15 14:25:00|892.4|892.2|893.1|892.8|893.6|893.5|892.1|891.8|70327
1660573800000|2022-08-15 14:30:00|893.2|892.9|894.7|894.4|894.8|894.5|892.4|892.2|76686
1660574100000|2022-08-15 14:35:00|894.6|894.5|894.3|894.1|895.1|894.8|893.9|893.7|35128
1660574400000|2022-08-15 14:40:00|894.2|894.2|894.4|894.1|895.7|895.4|893.9|893.6|34260
1660574700000|2022-08-15 14:45:00|894.3|894|892.6|892.4|894.4|894.2|892.5|892.4|37149
1660575000000|2022-08-15 14:50:00|892.5|892.3|893.3|893.1|894.2|894|892.2|891.9|24972
1660575300000|2022-08-15 14:55:00|893.2|893|893.5|893.3|894.1|893.8|892.8|892.6|26397
1660575600000|2022-08-15 15:00:00|893.6|893.4|894.3|894.2|894.6|894.3|893.1|892.9|40378
1660575900000|2022-08-15 15:05:00|894.4|894.3|894.5|894.3|895|894.9|893.9|893.7|25336
1660576200000|2022-08-15 15:10:00|894.4|894.2|894.3|894.2|894.5|894.4|893.9|893.7|16521
1660576500000|2022-08-15 15:15:00|894.2|894.1|894.6|894.4|894.7|894.5|893.9|893.7|51765
1660576800000|2022-08-15 15:20:00|894.7|894.5|894.1|893.9|894.7|894.6|894|893.8|103527
1660577100000|2022-08-15 15:25:00|894|893.8|895.1|894.9|895.5|895.2|893.9|893.8|82330
1660633200000|2022-08-16 07:00:00|898.4|897|902.6|901.8|903.7|902.6|897.8|897|112217
1660633500000|2022-08-16 07:05:00|902.5|901.7|902.2|901.7|904.8|904.1|901.1|900.5|86500
1660633800000|2022-08-16 07:10:00|902.4|901.6|900.5|900.1|902.9|902.2|898.9|898.4|52064
1660634100000|2022-08-16 07:15:00|900.6|900.2|900.5|900.3|902.2|901.7|900.1|899.7|75492
1660634400000|2022-08-16 07:20:00|900.4|900.2|900.2|899.8|902.1|901.6|899.6|899.3|48563
1660634700000|2022-08-16 07:25:00|900.3|899.9|896.4|896.1|900.5|900.1|895.9|895.4|155456
1660635000000|2022-08-16 07:30:00|896.3|895.9|899.2|898.9|899.6|899.2|895.5|895.2|47078
1660635300000|2022-08-16 07:35:00|899.1|899|899.6|899.3|901.6|901.2|898.6|898.3|80404
1660635600000|2022-08-16 07:40:00|899.5|899.2|900.8|900.4|901.6|901.2|898.6|898.2|23582
1660635900000|2022-08-16 07:45:00|900.7|900.3|903.8|903.4|904|903.7|900.7|900.3|140493
1660636200000|2022-08-16 07:50:00|903.7|903.5|905|904.7|905.7|905.3|903.7|903.5|264931
1660636500000|2022-08-16 07:55:00|904.9|904.8|906.3|906|906.4|906.1|903.7|903.4|87892
1660636800000|2022-08-16 08:00:00|906.4|906.1|905.8|905.4|906.9|906.5|904.7|904.3|42068
1660637100000|2022-08-16 08:05:00|905.7|905.3|908.9|908.5|909.4|909|903.5|903.2|102320
1660637400000|2022-08-16 08:10:00|909|908.6|906.4|906|909|908.7|905.4|905|49095
1660637700000|2022-08-16 08:15:00|906.5|906.1|905|904.6|907|906.6|904.8|904.4|11299
1660638000000|2022-08-16 08:20:00|905.1|904.7|905.5|905.2|906.1|905.8|904.9|904.6|16368
1660638300000|2022-08-16 08:25:00|905.6|905.3|906.5|906.2|907|906.8|905.2|904.9|35386
1660638600000|2022-08-16 08:30:00|906.6|906.3|906.7|906.4|907|906.8|905.6|905.3|25893
1660638900000|2022-08-16 08:35:00|906.6|906.3|907.9|907.5|908.4|908|906.5|906.1|35034
1660639200000|2022-08-16 08:40:00|907.8|907.6|907|906.6|909.4|909|906.3|905.9|47254
1660639500000|2022-08-16 08:45:00|906.9|906.7|906.6|906.4|907.8|907.4|906|905.6|16410
1660639800000|2022-08-16 08:50:00|906.5|906.3|906.9|906.6|908.6|908.2|906.4|906|29215
1660640100000|2022-08-16 08:55:00|906.8|906.5|906.6|906.4|907.3|907.1|905.6|905.3|24573
1660640400000|2022-08-16 09:00:00|906.7|906.5|905.5|905.2|907.3|907|905.2|904.8|29443
1660640700000|2022-08-16 09:05:00|905.4|905.1|907.4|907|907.7|907.4|905.1|904.8|15924
1660641000000|2022-08-16 09:10:00|907.3|907.1|907|906.6|907.6|907.4|906.1|905.9|35555
1660641300000|2022-08-16 09:15:00|906.9|906.5|905.7|905.4|907.8|907.5|905.5|905.2|21820
1660641600000|2022-08-16 09:20:00|905.8|905.5|907|906.9|907.8|907.5|905.5|905.2|12718
1660641900000|2022-08-16 09:25:00|907.1|906.8|908.6|908.3|909.3|909|906.9|906.6|36053
1660642200000|2022-08-16 09:30:00|908.5|908.2|906.9|906.6|908.6|908.4|906.3|906|39744
1660642500000|2022-08-16 09:35:00|907|906.7|904.7|904.5|907|906.7|904.5|904.2|9390
1660642800000|2022-08-16 09:40:00|904.8|904.6|904.5|904.1|905.6|905.3|904.1|903.7|22062
1660643100000|2022-08-16 09:45:00|904.4|904.2|904.6|904.3|905.1|904.8|903.5|903.3|15216
1660643400000|2022-08-16 09:50:00|904.5|904.2|904.4|904.2|905.4|905.1|904|903.7|23307
1660643700000|2022-08-16 09:55:00|904.3|904.1|904.9|904.6|905.1|904.8|903.3|903.1|20031
1660644000000|2022-08-16 10:00:00|905|904.7|904.5|904.3|905.2|904.9|903.5|903.2|13513
1660644300000|2022-08-16 10:05:00|904.4|904.2|903.9|903.7|905|904.7|903.9|903.6|8145
1660644600000|2022-08-16 10:10:00|904|903.6|904.8|904.5|905.8|905.5|903.9|903.6|14977
1660644900000|2022-08-16 10:15:00|904.9|904.6|904.3|904.1|906|905.7|904|903.7|72294
1660645200000|2022-08-16 10:20:00|904.4|904.2|904.9|904.8|905.1|904.9|904.2|903.9|91827
1660645500000|2022-08-16 10:25:00|905|904.9|905|904.7|906.3|906|904.8|904.5|31224
1660645800000|2022-08-16 10:30:00|905.1|904.8|906.1|905.8|906.4|906.1|904.7|904.4|6159
1660646100000|2022-08-16 10:35:00|906|905.7|906.1|905.8|906.2|905.9|905.3|904.9|9329
1660646400000|2022-08-16 10:40:00|906|905.9|905.1|904.8|906.2|905.9|904.7|904.5|18350
1660646700000|2022-08-16 10:45:00|905|904.9|905.6|905.3|905.6|905.4|904.6|904.3|22444
1660647000000|2022-08-16 10:50:00|905.7|905.4|905.1|905|906.2|905.9|904.6|904.3|7331
1660647300000|2022-08-16 10:55:00|905|904.9|904.2|904|905.5|905.2|903.6|903.5|19733
1660647600000|2022-08-16 11:00:00|904.1|903.9|905.4|905.1|905.4|905.1|903.9|903.6|7549
1660647900000|2022-08-16 11:05:00|905.5|905.2|906|905.8|906.1|905.9|905.3|905.1|9303
1660648200000|2022-08-16 11:10:00|905.9|905.7|904.9|904.7|906|905.9|904.6|904.3|4727
1660648500000|2022-08-16 11:15:00|905|904.6|904.6|904.5|905.2|904.9|904|903.8|3018
1660648800000|2022-08-16 11:20:00|904.7|904.4|903.9|903.7|904.8|904.4|903.7|903.5|17584
1660649100000|2022-08-16 11:25:00|903.8|903.6|902.8|902.6|904.1|903.8|902.6|902.3|144465
1660649400000|2022-08-16 11:30:00|902.7|902.5|902.3|902.1|902.9|902.7|902.2|902|37418
1660649700000|2022-08-16 11:35:00|902.2|902|901.1|900.9|902.4|902.1|901|900.7|26248
1660650000000|2022-08-16 11:40:00|901.2|900.8|901.2|901|901.8|901.7|901.1|900.8|10849
1660650300000|2022-08-16 11:45:00|901.3|901.1|900.3|900|901.5|901.2|900|899.7|14533
1660650600000|2022-08-16 11:50:00|900.4|900.1|900.3|900.1|900.7|900.5|899.8|899.5|23086
1660650900000|2022-08-16 11:55:00|900.4|900|901.2|901|901.6|901.3|900.2|899.9|11587
1660651200000|2022-08-16 12:00:00|901.3|900.9|901.8|901.7|901.8|901.7|900.8|900.6|13578
1660651500000|2022-08-16 12:05:00|901.7|901.5|900.7|900.5|901.7|901.5|900.6|900.3|18888
1660651800000|2022-08-16 12:10:00|900.8|900.6|900.8|900.6|901.5|901.2|900.6|900.3|4677
1660652100000|2022-08-16 12:15:00|900.9|900.7|901.4|901.1|902.2|902|900.8|900.6|21601
1660652400000|2022-08-16 12:20:00|901.5|901.2|900.8|900.5|901.5|901.4|900.4|900.1|31693
1660652700000|2022-08-16 12:25:00|900.9|900.6|900.1|899.8|901.3|901|899.7|899.4|31038
1660653000000|2022-08-16 12:30:00|900.2|899.9|901|900.9|901.4|901.2|899.8|899.6|38822
1660653300000|2022-08-16 12:35:00|900.9|900.8|899.6|899.3|901.4|901.1|899.5|899.2|32132
1660653600000|2022-08-16 12:40:00|899.7|899.4|899.5|899.3|900.1|899.8|899.1|899|55397
1660653900000|2022-08-16 12:45:00|899.4|899.2|899.6|899.4|900|899.7|898.3|898|41676
1660654200000|2022-08-16 12:50:00|899.5|899.3|899.2|898.9|900.6|900.3|899|898.8|39924
1660654500000|2022-08-16 12:55:00|899.3|899|900.1|899.8|900.4|900.1|899.2|898.9|14877
1660654800000|2022-08-16 13:00:00|900.2|899.9|898.6|898.3|900.4|900.1|898.4|898.1|21809
1660655100000|2022-08-16 13:05:00|898.5|898.2|899.8|899.6|900.1|899.9|898.5|898.2|26531
1660655400000|2022-08-16 13:10:00|899.6|899.5|898.5|898.2|899.6|899.5|898.1|898|25966
1660655700000|2022-08-16 13:15:00|898.6|898.3|898|897.8|899.7|899.4|897.9|897.7|9197
1660656000000|2022-08-16 13:20:00|898.1|897.7|897|896.7|898.4|898.1|896.8|896.6|24945
1660656300000|2022-08-16 13:25:00|897.1|896.8|898.8|898.5|898.8|898.6|897.1|896.7|27403
1660656600000|2022-08-16 13:30:00|898.9|898.4|900.1|899.9|900.5|900.2|898.5|898.2|135086
1660656900000|2022-08-16 13:35:00|900.2|899.8|901|900.7|901.8|901.5|899.6|899.3|58237
1660657200000|2022-08-16 13:40:00|900.9|900.6|899.4|899.1|901.5|901.2|898.9|898.6|28852
1660657500000|2022-08-16 13:45:00|899.3|899|898.2|897.9|900|899.8|898.1|897.8|45301
1660657800000|2022-08-16 13:50:00|898.1|897.8|899.2|899|899.6|899.2|897.1|896.8|28414
1660658100000|2022-08-16 13:55:00|899.1|899.1|900.4|900.1|900.6|900.5|898.8|898.4|23222
1660658400000|2022-08-16 14:00:00|900.3|900|899.3|899|900.3|900|898.1|897.9|34654
1660658700000|2022-08-16 14:05:00|899.2|898.9|899.1|899|899.8|899.6|898.2|897.9|95315
1660659000000|2022-08-16 14:10:00|899.2|898.9|900.2|900|900.9|900.6|898.9|898.6|31633
1660659300000|2022-08-16 14:15:00|900.1|899.9|900.5|900.2|900.8|900.6|899.5|899.2|32857
1660659600000|2022-08-16 14:20:00|900.4|900.1|900.6|900.3|901.7|901.4|899.9|899.7|30099
1660659900000|2022-08-16 14:25:00|900.5|900.4|899.1|898.8|900.6|900.5|898.8|898.6|15281
1660660200000|2022-08-16 14:30:00|899|898.9|895.6|895.3|899.2|899.1|895.5|895.2|69401
1660660500000|2022-08-16 14:35:00|895.5|895.4|896.9|896.7|897.4|897.1|895.5|895.4|51616
1660660800000|2022-08-16 14:40:00|897|896.8|896.6|896.3|897.1|896.9|896.2|896.1|87433
1660661100000|2022-08-16 14:45:00|896.5|896.4|897.1|896.9|897.1|897|895.6|895.5|175506
1660661400000|2022-08-16 14:50:00|897|897|896.7|896.5|897.9|897.8|896.4|896.3|46172
1660661700000|2022-08-16 14:55:00|896.8|896.6|896.3|896.1|897.2|897|894.9|894.7|180398
1660662000000|2022-08-16 15:00:00|896.4|896|896.1|895.8|898|897.7|896|895.8|49814
1660662300000|2022-08-16 15:05:00|896.2|895.9|896.4|896.2|897.2|897|896.2|895.9|70822
1660662600000|2022-08-16 15:10:00|896.5|896.3|896.9|896.7|897.5|897.4|896.1|895.8|37221
1660662900000|2022-08-16 15:15:00|897|896.8|898.5|898.3|898.5|898.4|897|896.8|50710
1660663200000|2022-08-16 15:20:00|898.4|898.4|897.6|897.4|898.5|898.4|897.5|897.3|57728
1660663500000|2022-08-16 15:25:00|897.5|897.3|897.2|897|897.9|897.7|897.1|896.8|76718
1660719600000|2022-08-17 07:00:00|910|908.3|913.3|912.6|914|913.3|908.3|908.1|248012
1660719900000|2022-08-17 07:05:00|913.2|912.5|914.3|914|915|914.7|910.6|909.9|237321
1660720200000|2022-08-17 07:10:00|914.4|913.9|914.8|914.1|918.3|918.1|913.4|913.1|341984
1660720500000|2022-08-17 07:15:00|914.9|914.2|913.3|912.7|915.3|914.7|911.6|911.3|57465
1660720800000|2022-08-17 07:20:00|913.2|912.8|911.9|911.4|913.5|913|911.2|911|20882
1660721100000|2022-08-17 07:25:00|911.8|911.3|910|909.6|913|912.6|909.3|909|109646
1660721400000|2022-08-17 07:30:00|909.9|909.5|908.3|908|909.9|909.6|907.3|907|60490
1660721700000|2022-08-17 07:35:00|908.2|907.8|908.3|908|909.2|909|907.6|907.2|27864
1660722000000|2022-08-17 07:40:00|908.2|907.9|908.1|907.8|909|908.6|907.9|907.7|50934
1660722300000|2022-08-17 07:45:00|908.2|907.9|906.6|906.4|909.2|909.1|906.6|906.4|56894
1660722600000|2022-08-17 07:50:00|906.7|906.2|906.9|906.7|907.8|907.4|906.1|905.7|133336
1660722900000|2022-08-17 07:55:00|906.8|906.6|906.4|906|907.4|907|905.4|905|137871
1660723200000|2022-08-17 08:00:00|906.3|906.1|904|903.7|906.4|906.1|902.7|902.6|70582
1660723500000|2022-08-17 08:05:00|903.9|903.6|902.9|902.8|904.8|904.6|902.7|902.6|65620
1660723800000|2022-08-17 08:10:00|902.8|902.6|904.2|903.9|904.2|903.9|901.5|901.2|41132
1660724100000|2022-08-17 08:15:00|904.1|903.8|904.7|904.5|905.7|905.4|903.8|903.5|23672
1660724400000|2022-08-17 08:20:00|904.6|904.4|905.2|905|906.3|906|904.5|904.2|58220
1660724700000|2022-08-17 08:25:00|905.3|904.9|907.2|907.1|907.7|907.4|905.3|904.8|19293
1660725000000|2022-08-17 08:30:00|907.1|907|905.7|905.5|908.2|908|905.6|905.3|37615
1660725300000|2022-08-17 08:35:00|905.6|905.4|904.5|904.2|905.8|905.6|903.7|903.3|59893
1660725600000|2022-08-17 08:40:00|904.6|904.3|905|904.7|905.2|904.9|904.3|904|21364
1660725900000|2022-08-17 08:45:00|905.1|904.8|904|903.7|905.5|905.3|903.9|903.6|26929
1660726200000|2022-08-17 08:50:00|903.9|903.8|905.7|905.4|906.2|905.8|903.9|903.7|27596
1660726500000|2022-08-17 08:55:00|905.6|905.3|903.2|903|905.7|905.5|903.1|902.9|13729
1660726800000|2022-08-17 09:00:00|903.3|903.1|902.8|902.5|903.8|903.5|902.7|902.5|20664
1660727100000|2022-08-17 09:05:00|902.7|902.8|903.8|903.6|904.1|903.8|902.6|902.5|29574
1660727400000|2022-08-17 09:10:00|903.7|903.5|903.7|903.5|904.1|903.9|903.3|903|10189
1660727700000|2022-08-17 09:15:00|903.8|903.6|904.3|904|905|904.8|903.8|903.6|14616
1660728000000|2022-08-17 09:20:00|904.2|904.1|902.4|902.2|904.8|904.5|901.8|901.5|53017
1660728300000|2022-08-17 09:25:00|902.5|902.3|903|902.7|903.6|903.2|902.2|902.1|20657
1660728600000|2022-08-17 09:30:00|903.1|902.6|902.1|901.8|903.6|903.5|901.6|901.3|29806
1660728900000|2022-08-17 09:35:00|902|901.7|901.9|901.7|902.5|902.2|901.4|901.1|9203
1660729200000|2022-08-17 09:40:00|902|901.8|902.3|902.2|903.9|903.6|901.9|901.7|28255
1660729500000|2022-08-17 09:45:00|902.4|902.1|900.7|900.4|902.5|902.3|900.7|900.4|21632
1660729800000|2022-08-17 09:50:00|900.6|900.3|901|900.8|901.1|900.8|899.7|899.4|88745
1660730100000|2022-08-17 09:55:00|901.1|900.7|901.3|901.2|901.6|901.4|900.3|900|16706
1660730400000|2022-08-17 10:00:00|901.2|901.1|898.5|898.3|901.4|901.1|898.3|898|61037
1660730700000|2022-08-17 10:05:00|898.6|898.4|899.3|899.1|899.7|899.4|898.5|898.2|13847
1660731000000|2022-08-17 10:10:00|899.2|899|896.3|896.1|899.2|899.1|896.2|896|37960
1660731300000|2022-08-17 10:15:00|896.4|896.2|892.4|892.2|896.9|896.6|892.3|892.2|82726
1660731600000|2022-08-17 10:20:00|892.3|892.1|892.7|892.3|893.7|893.3|891.8|891.5|33301
1660731900000|2022-08-17 10:25:00|892.6|892.2|891.2|890.8|892.7|892.3|890|889.8|35328
1660732200000|2022-08-17 10:30:00|891.1|890.7|894.1|893.7|894.2|893.7|888.2|888|37628
1660732500000|2022-08-17 10:35:00|894|893.6|893.4|893.1|894.4|894|893|892.6|78994
1660732800000|2022-08-17 10:40:00|893.3|892.9|893|892.8|893.3|893.2|892.3|891.9|21491
1660733100000|2022-08-17 10:45:00|893.1|892.7|892.7|892.3|893.1|892.7|891.7|891.5|19000
1660733400000|2022-08-17 10:50:00|892.6|892.4|892.2|891.9|893.2|892.9|891.9|891.6|11425
1660733700000|2022-08-17 10:55:00|892.1|891.8|892.8|892.6|893.1|892.8|891.8|891.5|14360
1660734000000|2022-08-17 11:00:00|892.9|892.9|890.3|890.1|893.3|892.9|890.2|890|46239
1660734300000|2022-08-17 11:05:00|890.4|890.2|887.6|887.3|891|890.6|886.7|886.4|67409
1660734600000|2022-08-17 11:10:00|887.7|887.2|887.6|887.2|889.3|889.1|887.5|887.1|69948
1660734900000|2022-08-17 11:15:00|887.5|887.1|889|888.6|889.6|889.3|887.4|887.1|89916
1660735200000|2022-08-17 11:20:00|888.9|888.5|891.2|891|891.4|891.1|888.9|888.5|31899
1660735500000|2022-08-17 11:25:00|891.3|891.1|891|890.7|891.8|891.5|890.4|890.1|31570
1660735800000|2022-08-17 11:30:00|891.1|890.8|891.5|891.3|892|891.8|890.2|890|38652
1660736100000|2022-08-17 11:35:00|891.4|891.2|890.8|890.5|892|891.7|890.2|890|12735
1660736400000|2022-08-17 11:40:00|890.7|890.4|890.9|890.6|891.2|891|890.3|890|19686
1660736700000|2022-08-17 11:45:00|891|890.7|891.5|891.2|891.7|891.5|891|890.7|10543
1660737000000|2022-08-17 11:50:00|891.4|891.1|891|890.7|891.9|891.6|890.5|890.2|7441
1660737300000|2022-08-17 11:55:00|890.9|890.6|890.6|890.3|891|890.8|890.4|890.1|7516
1660737600000|2022-08-17 12:00:00|890.7|890.4|890.5|890.3|891.7|891.4|890.4|890.1|26669
1660737900000|2022-08-17 12:05:00|890.4|890.2|889.2|888.9|890.9|890.6|889.2|888.9|46295
1660738200000|2022-08-17 12:10:00|889.3|889|889.7|889.4|890.9|890.7|889.2|888.9|16402
1660738500000|2022-08-17 12:15:00|889.8|889.5|889.2|888.9|890.8|890.5|889.1|888.9|32448
1660738800000|2022-08-17 12:20:00|889.1|888.8|887.4|887.2|889.3|889.1|886.7|886.4|257232
1660739100000|2022-08-17 12:25:00|887.3|887.1|890.2|890|890.5|890.2|887|886.7|47418
1660739400000|2022-08-17 12:30:00|890.1|889.8|889.1|888.8|890.3|889.9|888.1|887.7|38350
1660739700000|2022-08-17 12:35:00|889.2|888.9|889.4|889.2|890.2|890|889.1|888.7|43891
1660740000000|2022-08-17 12:40:00|889.3|889.1|887.2|887|889.3|889.1|887|886.9|31130
1660740300000|2022-08-17 12:45:00|887.3|886.9|887.4|887.2|888.6|888.3|887|886.6|95135
1660740600000|2022-08-17 12:50:00|887.3|887.3|886.8|886.5|888.3|888|886.6|886.4|86040
1660740900000|2022-08-17 12:55:00|886.9|886.6|886.6|886.3|887|886.8|885.7|885.4|242569
1660741200000|2022-08-17 13:00:00|886.5|886.4|885.9|885.7|887|886.8|885.5|885.2|69724
1660741500000|2022-08-17 13:05:00|886|885.6|887.8|887.6|888|887.7|885.1|884.9|283517
1660741800000|2022-08-17 13:10:00|887.7|887.5|886.1|885.9|887.7|887.5|885.6|885.3|32651
1660742100000|2022-08-17 13:15:00|886|885.8|883.7|883.4|886|886|883.7|883.4|20220
1660742400000|2022-08-17 13:20:00|883.6|883.3|885.2|884.9|885.6|885.3|882.7|882.4|51548
1660742700000|2022-08-17 13:25:00|885.1|884.8|884.2|884|885.4|885|884|883.7|25934
1660743000000|2022-08-17 13:30:00|884.3|883.9|885.2|884.7|886.7|886.4|884|883.5|186805
1660743300000|2022-08-17 13:35:00|885.3|884.8|884.9|884.5|886.8|886.5|884.2|883.9|98217
1660743600000|2022-08-17 13:40:00|884.8|884.6|883.7|883.4|884.8|884.6|882.6|882.1|86045
1660743900000|2022-08-17 13:45:00|883.8|883.5|885.5|885.4|885.7|885.5|883.2|882.9|25714
1660744200000|2022-08-17 13:50:00|885.6|885.5|884.6|884.3|885.8|885.5|883.5|883.1|52164
1660744500000|2022-08-17 13:55:00|884.5|884.2|886.7|886.4|886.7|886.4|883.8|883.5|42156
1660744800000|2022-08-17 14:00:00|886.6|886.3|887.2|887|887.3|887|885.3|885|22735
1660745100000|2022-08-17 14:05:00|887.3|887.1|887|886.7|889.3|889.1|886.9|886.5|105844
1660745400000|2022-08-17 14:10:00|886.9|886.6|884.2|883.9|887|886.7|883.7|883.3|76253
1660745700000|2022-08-17 14:15:00|884.1|883.8|883.4|883.1|884.2|884|882.5|882.3|52966
1660746000000|2022-08-17 14:20:00|883.3|883.2|884.2|884|885|884.8|883.3|883.1|36569
1660746300000|2022-08-17 14:25:00|884.3|884.1|885.6|885.4|885.7|885.5|884.3|884|28519
1660746600000|2022-08-17 14:30:00|885.5|885.5|886.1|886|886.7|886.4|885|884.7|33746
1660746900000|2022-08-17 14:35:00|886|885.9|885.9|885.6|886.2|886|884.3|884.2|30507
1660747200000|2022-08-17 14:40:00|885.8|885.5|888.1|887.9|888.4|888.2|885.6|885.4|65845
1660747500000|2022-08-17 14:45:00|888.2|887.8|886.9|886.7|888.8|888.6|886.7|886.3|58251
1660747800000|2022-08-17 14:50:00|887|886.8|885.4|885.2|887.4|887.2|885.1|884.8|39888
1660748100000|2022-08-17 14:55:00|885.3|885.1|884.5|884.3|885.6|885.3|884.1|884|31812
1660748400000|2022-08-17 15:00:00|884.6|884.4|884.5|884.3|885.3|885.1|883.7|883.5|97352
1660748700000|2022-08-17 15:05:00|884.6|884.4|883.7|883.4|885.1|884.9|882.4|882.2|80354
1660749000000|2022-08-17 15:10:00|883.5|883.5|884.6|884.5|885.4|885.2|883.5|883.4|25990
1660749300000|2022-08-17 15:15:00|884.5|884.4|884.4|884.1|885|884.8|883.6|883.3|47003
1660749600000|2022-08-17 15:20:00|884.5|884.2|882.9|882.7|884.6|884.4|882.9|882.6|71294
1660749900000|2022-08-17 15:25:00|883|882.8|883.9|883.7|884|883.8|882.7|882.6|130959
1660806000000|2022-08-18 07:00:00|881|880.1|883.3|882.7|886.7|885.9|881|880.1|126665
1660806300000|2022-08-18 07:05:00|883.5|882.8|880.8|880.2|885.8|885.1|880.1|880|95385
1660806600000|2022-08-18 07:10:00|880.7|880|884|883.4|884.8|884.1|877.8|877|163929
1660806900000|2022-08-18 07:15:00|884.1|883.5|882.5|882|885.3|884.8|882.2|881.6|49063
1660807200000|2022-08-18 07:20:00|882.6|882.1|883.2|882.7|883.8|883.4|881.3|880.8|190356
1660807500000|2022-08-18 07:25:00|883.1|882.8|882.4|882|884|883.6|882.1|881.8|57045
1660807800000|2022-08-18 07:30:00|882.5|882.1|883.9|883.4|884.8|884.4|882.3|882|55452
1660808100000|2022-08-18 07:35:00|883.8|883.3|883.9|883.5|884.1|883.7|880.5|880.1|83471
1660808400000|2022-08-18 07:40:00|884|883.6|883.1|882.7|885|884.5|882.2|881.7|178070
1660808700000|2022-08-18 07:45:00|883.2|882.8|883.7|883.3|885.2|884.8|882|881.7|110597
1660809000000|2022-08-18 07:50:00|883.8|883.4|883.5|883.1|884.4|883.9|882.4|882.1|20660
1660809300000|2022-08-18 07:55:00|883.6|883.2|884.8|884.5|885.9|885.4|882.9|882.5|41116
1660809600000|2022-08-18 08:00:00|884.9|884.6|886.6|886.2|887.1|886.7|884.9|884.6|14831
1660809900000|2022-08-18 08:05:00|886.5|886.1|885.6|885.2|887.2|886.8|884.4|884|116964
1660810200000|2022-08-18 08:10:00|885.5|885.1|883.9|883.6|885.5|885.3|883.7|883.1|114998
1660810500000|2022-08-18 08:15:00|883.8|883.7|883|882.7|885|884.6|882.6|882.1|34506
1660810800000|2022-08-18 08:20:00|882.9|882.6|884.5|884.2|884.5|884.2|882.3|881.8|161305
1660811100000|2022-08-18 08:25:00|884.6|884.1|883.4|883|884.7|884.3|883.1|882.6|13995
1660811400000|2022-08-18 08:30:00|883.3|883.1|884.2|884.1|884.6|884.1|880.4|880.2|612116
1660811700000|2022-08-18 08:35:00|884.4|884.2|884.2|883.9|885.5|885.2|883.7|883.2|42028
1660812000000|2022-08-18 08:40:00|884.3|884|885.4|885.2|886.1|886|883.3|883|89486
1660812300000|2022-08-18 08:45:00|885.5|885.3|887.8|887.5|888.5|888.1|884.7|884.3|55148
1660812600000|2022-08-18 08:50:00|887.9|887.6|885.5|885.2|888.4|888.3|885.4|885.1|58143
1660812900000|2022-08-18 08:55:00|885.6|885.1|886.6|886.2|886.8|886.6|884.7|884.3|10700
1660813200000|2022-08-18 09:00:00|886.5|886.3|885.7|885.4|886.9|886.5|885.4|885.1|16449
1660813500000|2022-08-18 09:05:00|885.6|885.3|887.3|887|887.6|887.3|885.4|885|22694
1660813800000|2022-08-18 09:10:00|887.2|887.1|885.7|885.5|887.4|887.2|885.7|885.5|23096
1660814100000|2022-08-18 09:15:00|885.8|885.6|886.6|886.4|887.1|886.8|885.7|885.5|16620
1660814400000|2022-08-18 09:20:00|886.7|886.3|886.5|886.3|887.3|887|886.4|886.1|48981
1660814700000|2022-08-18 09:25:00|886.6|886.2|887.6|887.5|888|887.7|886.4|886.2|19654
1660815000000|2022-08-18 09:30:00|887.5|887.4|887.5|887.2|887.8|887.6|886.7|886.4|20749
1660815300000|2022-08-18 09:35:00|887.6|887.3|887.9|887.7|889|888.7|887.3|887|63755
1660815600000|2022-08-18 09:40:00|888|887.8|888.2|887.9|888.5|888.2|887.4|887.1|4963
1660815900000|2022-08-18 09:45:00|888.1|887.8|887.9|887.5|888.6|888.4|887.1|886.8|15724
1660816200000|2022-08-18 09:50:00|887.8|887.6|889.9|889.8|890|889.8|887.4|887.1|18292
1660816500000|2022-08-18 09:55:00|890|889.7|889.3|889.1|890|889.8|889|888.7|19809
1660816800000|2022-08-18 10:00:00|889.2|889.2|892.7|892.3|892.9|892.5|888.7|888.6|75807
1660817100000|2022-08-18 10:05:00|892.8|892.4|894.5|894.4|895.9|895.5|892.6|892.3|66540
1660817400000|2022-08-18 10:10:00|894.6|894.3|892.5|892.1|894.9|894.3|892.4|892.1|24939
1660817700000|2022-08-18 10:15:00|892.6|892.2|893.4|893|893.9|893.5|891.9|891.6|21114
1660818000000|2022-08-18 10:20:00|893.3|893.1|892.5|892.2|893.5|893.4|892|891.7|5876
1660818300000|2022-08-18 10:25:00|892.4|892.1|891.9|891.6|892.8|892.5|891.4|891.1|6816
1660818600000|2022-08-18 10:30:00|892|891.7|892.1|891.8|892.6|892.3|891.3|891|11777
1660818900000|2022-08-18 10:35:00|892.2|891.9|892.3|892|892.6|892.3|891.5|891.2|14955
1660819200000|2022-08-18 10:40:00|892.4|892.1|891.3|891|892.4|892.1|891.2|891|10702
1660819500000|2022-08-18 10:45:00|891.2|891.1|890.1|889.8|891.4|891.1|889.6|889.3|19530
1660819800000|2022-08-18 10:50:00|890|889.7|888.2|888|890|889.7|888.2|888|11939
1660820100000|2022-08-18 10:55:00|888.1|887.9|888.2|888|888.5|888.2|887.5|887.2|15580
1660820400000|2022-08-18 11:00:00|888.1|887.8|887.7|887.5|888.2|887.9|887.4|887|18637
1660820700000|2022-08-18 11:05:00|887.9|887.6|887.4|887.1|888.8|888.6|886.9|886.6|145757
1660821000000|2022-08-18 11:10:00|887.3|887|887.6|887.3|887.7|887.5|887.2|886.9|5613
1660821300000|2022-08-18 11:15:00|887.5|887.2|886.6|886.5|887.6|887.3|886.6|886.4|16472
1660821600000|2022-08-18 11:20:00|886.7|886.6|887.1|886.8|887.2|886.9|886.2|886|8212
1660821900000|2022-08-18 11:25:00|887|886.7|887.6|887.4|888.2|887.9|886.8|886.6|145949
1660822200000|2022-08-18 11:30:00|887.5|887.3|888.2|887.9|889|888.8|887|886.7|147139
1660822500000|2022-08-18 11:35:00|888.3|888|889|888.8|889.7|889.3|888.1|888|60749
1660822800000|2022-08-18 11:40:00|889.1|888.9|888.6|888.4|889.3|889.1|888|887.8|15448
1660823100000|2022-08-18 11:45:00|888.7|888.5|889.2|888.9|889.4|889.1|888.7|888.5|17255
1660823400000|2022-08-18 11:50:00|889.1|889|888.6|888.3|889.2|889|888.3|888|13049
1660823700000|2022-08-18 11:55:00|888.5|888.2|889.6|889.4|889.7|889.4|888.3|888.1|3300
1660824000000|2022-08-18 12:00:00|889.5|889.3|889.5|889.2|890.2|889.9|888.9|888.6|75882
1660824300000|2022-08-18 12:05:00|889.6|889.3|889.5|889.2|890.5|890.2|888.7|888.5|265278
1660824600000|2022-08-18 12:10:00|889.4|889.3|888.7|888.5|889.4|889.3|888.6|888.3|38255
1660824900000|2022-08-18 12:15:00|888.6|888.4|887.5|887.4|888.8|888.5|887.5|887.4|25380
1660825200000|2022-08-18 12:20:00|887.6|887.5|888.2|887.9|888.5|888.3|887.5|887.4|8530
1660825500000|2022-08-18 12:25:00|888.3|888|887.7|887.4|888.3|888.1|886.5|886.2|13388
1660825800000|2022-08-18 12:30:00|887.6|887.5|887.4|887.2|888.2|887.7|886.4|886.1|22350
1660826100000|2022-08-18 12:35:00|887.5|887.1|887.3|887.1|887.5|887.3|886|885.8|23570
1660826400000|2022-08-18 12:40:00|887.4|887.2|888|887.8|888.2|887.9|886.2|885.9|4839
1660826700000|2022-08-18 12:45:00|888.1|887.7|889|888.8|889|888.9|887.4|887.2|9115
1660827000000|2022-08-18 12:50:00|889.1|888.9|890|889.8|890.4|890.1|888.8|888.5|39034
1660827300000|2022-08-18 12:55:00|889.9|889.7|890.8|890.4|890.9|890.5|889.3|889|16579
1660827600000|2022-08-18 13:00:00|890.7|890.3|890.8|890.5|891.1|890.9|889.9|889.6|25576
1660827900000|2022-08-18 13:05:00|890.7|890.4|889.8|889.6|891|890.7|889.3|889|14366
1660828200000|2022-08-18 13:10:00|889.7|889.5|889.7|889.5|890.3|890|889.4|889.1|10290
1660828500000|2022-08-18 13:15:00|889.6|889.6|888.6|888.3|890.1|889.8|888.5|888.3|20348
1660828800000|2022-08-18 13:20:00|888.7|888.4|886.5|886.2|888.9|888.7|886.5|886.1|71635
1660829100000|2022-08-18 13:25:00|886.4|886.1|886.5|886.2|887.6|887.3|886.1|885.7|18074
1660829400000|2022-08-18 13:30:00|886.6|886.3|886.2|886|887.3|886.8|884.4|884.1|232929
1660829700000|2022-08-18 13:35:00|886.1|885.9|886.4|886.1|887.2|886.8|885.1|884.8|47759
1660830000000|2022-08-18 13:40:00|886.3|886|888|887.7|888|887.7|886.1|885.7|34990
1660830300000|2022-08-18 13:45:00|888.1|887.8|887|886.8|888.2|888|886.2|885.9|16360
1660830600000|2022-08-18 13:50:00|886.9|886.7|887.7|887.5|888.5|888.3|886.8|886.6|11961
1660830900000|2022-08-18 13:55:00|887.9|887.4|887.4|887.2|888.2|887.9|886.4|886.1|17901
1660831200000|2022-08-18 14:00:00|887.3|887.1|887|886.7|887.4|887.2|885.2|884.9|43986
1660831500000|2022-08-18 14:05:00|887.1|886.8|888|887.7|888.1|887.9|886.3|886.1|31710
1660831800000|2022-08-18 14:10:00|888.1|887.8|888|887.8|888.2|888|886.8|886.5|12542
1660832100000|2022-08-18 14:15:00|887.9|887.7|887.5|887.2|887.9|887.8|886.8|886.5|15516
1660832400000|2022-08-18 14:20:00|887.6|887.3|887.6|887.4|888.5|888.3|887.3|887|20827
1660832700000|2022-08-18 14:25:00|887.7|887.5|887.2|886.9|887.8|887.6|886.8|886.6|9855
1660833000000|2022-08-18 14:30:00|887.3|887|887.5|887.2|887.6|887.5|886.4|886.2|20911
1660833300000|2022-08-18 14:35:00|887.4|887.1|888|887.8|888|887.9|886.2|886|15215
1660833600000|2022-08-18 14:40:00|888.1|887.9|887.7|887.6|888.6|888.4|887.6|887.4|12866
1660833900000|2022-08-18 14:45:00|887.8|887.7|888.4|888.3|888.8|888.6|887.8|887.7|12941
1660834200000|2022-08-18 14:50:00|888.5|888.4|887.7|887.4|889.3|889.1|887.5|887.2|14396
1660834500000|2022-08-18 14:55:00|887.8|887.5|887|886.8|887.8|887.7|886.6|886.4|55033
1660834800000|2022-08-18 15:00:00|886.9|886.7|885.4|885.1|887.2|887|885|884.8|38515
1660835100000|2022-08-18 15:05:00|885.3|885.2|885.4|885.2|885.6|885.4|884.9|884.7|22987
1660835400000|2022-08-18 15:10:00|885.5|885.3|885.6|885.5|885.8|885.7|884.6|884.4|64232
1660835700000|2022-08-18 15:15:00|885.5|885.4|885.7|885.6|886.7|886.4|885.5|885.4|20123
1660836000000|2022-08-18 15:20:00|885.8|885.5|887|886.8|887|886.9|885.6|885.4|51830
1660836300000|2022-08-18 15:25:00|886.9|886.9|887.8|887.6|888|887.8|886.6|886.3|169050
1660892400000|2022-08-19 07:00:00|875.3|875|872|871.4|875.8|875|871|870.7|314138
1660892700000|2022-08-19 07:05:00|871.9|871.5|869.4|868.9|872.3|871.6|868.8|868.2|100767
1660893000000|2022-08-19 07:10:00|869.3|868.6|869.4|869.1|871.1|870.5|868|867.7|211367
1660893300000|2022-08-19 07:15:00|869.6|869|869.7|869.4|870.4|870|866.7|866.5|207216
1660893600000|2022-08-19 07:20:00|870|869.3|869.8|869.6|871.9|871.4|868.1|867.8|217472
1660893900000|2022-08-19 07:25:00|869.7|869.4|867.8|867.5|869.7|869.5|866.9|866.7|147896
1660894200000|2022-08-19 07:30:00|867.9|867.6|868.3|867.9|868.7|868.4|866.8|866.4|123323
1660894500000|2022-08-19 07:35:00|868.2|868|871.3|870.9|872.7|872.2|868.1|867.9|124792
1660894800000|2022-08-19 07:40:00|871.4|871|871.1|870.8|873|872.6|870.9|870.6|30500
1660895100000|2022-08-19 07:45:00|871.2|870.9|867.9|867.6|871.6|871.3|867.9|867.5|31713
1660895400000|2022-08-19 07:50:00|867.8|867.5|869.6|869.2|869.7|869.3|867.4|867.1|46666
1660895700000|2022-08-19 07:55:00|869.7|869.3|869.1|868.8|870.9|870.5|868.8|868.5|80548
1660896000000|2022-08-19 08:00:00|869|868.9|869.8|869.5|871.7|871.3|868.4|868.2|59281
1660896300000|2022-08-19 08:05:00|869.7|869.6|869|868.8|869.8|869.6|868.6|868.1|22918
1660896600000|2022-08-19 08:10:00|869.1|868.9|868.6|868.3|869.7|869.5|868.2|867.9|163110
1660896900000|2022-08-19 08:15:00|868.5|868.2|867.3|867|868.5|868.2|866.3|866.2|387867
1660897200000|2022-08-19 08:20:00|867.2|866.9|867.9|867.7|868.5|868.3|866.1|865.9|265211
1660897500000|2022-08-19 08:25:00|867.8|867.8|864.3|864|868.3|868.1|864.3|863.9|322880
1660897800000|2022-08-19 08:30:00|864.2|863.9|859.4|859.3|864.2|863.9|858.6|858.4|156811
1660898100000|2022-08-19 08:35:00|859.3|859.1|858.8|858.4|860.4|860.2|857.7|857.6|179674
1660898400000|2022-08-19 08:40:00|858.7|858.3|859.5|859.3|860.3|859.9|858.1|857.7|67147
1660898700000|2022-08-19 08:45:00|859.6|859.4|858.7|858.4|862.7|862.5|858.3|857.9|157903
1660899000000|2022-08-19 08:50:00|858.8|858.5|859.3|859|860.4|860.1|858.6|858.3|35211
1660899300000|2022-08-19 08:55:00|859.2|859.1|860.6|860.2|861.4|861.1|858.5|858.2|26600
1660899600000|2022-08-19 09:00:00|860.5|860.1|858.3|858.1|860.7|860.5|857.4|857.1|65171
1660899900000|2022-08-19 09:05:00|858.2|858|858|857.8|858.2|858|857.1|856.9|49219
1660900200000|2022-08-19 09:10:00|857.9|857.7|859.1|858.9|859.2|858.9|857|856.9|54013
1660900500000|2022-08-19 09:15:00|859.2|858.8|861.1|860.8|861.3|861.2|858.6|858.3|50652
1660900800000|2022-08-19 09:20:00|861|860.7|860.3|860|861.7|861.4|860.3|859.9|69137
1660901100000|2022-08-19 09:25:00|860.4|860.1|860.8|860.6|861.4|861.1|859.9|859.5|16476
1660901400000|2022-08-19 09:30:00|860.7|860.5|858.6|858.3|861.3|861|858.2|857.9|49745
1660901700000|2022-08-19 09:35:00|858.5|858.4|859.8|859.6|860.3|860|858.3|858|57505
1660902000000|2022-08-19 09:40:00|859.7|859.5|860.5|860.3|861.9|861.6|859.4|859.1|88768
1660902300000|2022-08-19 09:45:00|860.4|860.2|860.3|860.1|862.5|862.3|860.2|860|40393
1660902600000|2022-08-19 09:50:00|860.4|860.2|860.2|860.1|860.7|860.5|858.2|858|178199
1660902900000|2022-08-19 09:55:00|860.1|860|859|858.8|861|860.7|858.5|858.3|283448
1660903200000|2022-08-19 10:00:00|858.9|858.9|861|860.7|863|862.7|858.9|858.9|43768
1660903500000|2022-08-19 10:05:00|861.1|860.6|860.5|860.1|861.7|861.3|859.4|859.1|22902
1660903800000|2022-08-19 10:10:00|860.4|860|860.6|860.4|862.3|861.9|859.8|859.5|21523
1660904100000|2022-08-19 10:15:00|860.5|860.5|863.2|863|863.6|863.2|860.5|860.4|14077
1660904400000|2022-08-19 10:20:00|863.4|863.1|863.6|863.4|864.9|864.6|863.2|863|34384
1660904700000|2022-08-19 10:25:00|863.7|863.3|863.8|863.6|864.4|864.1|862.8|862.6|22352
1660905000000|2022-08-19 10:30:00|863.9|863.7|863.3|863|864|863.8|862.6|862.3|95624
1660905300000|2022-08-19 10:35:00|863.2|862.9|860.8|860.5|864.2|864|860.7|860.4|58822
1660905600000|2022-08-19 10:40:00|860.7|860.4|858.7|858.4|861.6|861.3|858.6|858.3|9024
1660905900000|2022-08-19 10:45:00|858.6|858.3|857.9|857.6|859.4|859|857.4|857.2|57294
1660906200000|2022-08-19 10:50:00|857.8|857.5|858.8|858.5|859.3|859|857.3|857.2|47330
1660906500000|2022-08-19 10:55:00|858.7|858.4|858.3|858|859.5|859.2|857.8|857.5|16436
1660907100000|2022-08-19 11:05:00|857.8|857.3|858.2|857.9|859.9|859.5|857.2|857|76587
1660907400000|2022-08-19 11:10:00|858.1|857.8|860|859.8|860.6|860.2|858.1|857.7|90764
1660907700000|2022-08-19 11:15:00|860.1|859.7|860.2|860|861|860.9|860|859.6|19418
1660908000000|2022-08-19 11:20:00|860.1|860.1|862.9|862.7|863|862.7|860.1|860.1|60769
1660908300000|2022-08-19 11:25:00|862.8|862.6|861.9|861.7|862.8|862.7|860.8|860.6|12816
1660908600000|2022-08-19 11:30:00|862|861.8|860.3|860|862.3|862|860.2|860|63864
1660908900000|2022-08-19 11:35:00|860.2|859.9|861.1|860.8|861.5|861.2|859.8|859.5|11751
1660909200000|2022-08-19 11:40:00|861|860.7|862.7|862.4|862.7|862.4|860.7|860.4|9800
1660909500000|2022-08-19 11:45:00|862.6|862.3|863|862.7|863.5|863.2|862.5|862.3|3473
1660909800000|2022-08-19 11:50:00|862.9|862.8|862.4|862.1|863.5|863.2|862.3|862|16178
1660910100000|2022-08-19 11:55:00|862.3|862|864.8|864.5|864.8|864.6|861.2|861|24262
1660910400000|2022-08-19 12:00:00|864.7|864.4|864.8|864.5|865.6|865.3|863.6|863.2|58782
1660910700000|2022-08-19 12:05:00|864.9|864.6|865.5|865.2|865.8|865.4|864.6|864.3|9403
1660911000000|2022-08-19 12:10:00|865.6|865.3|865.7|865.4|866|865.7|864.6|864.3|13336
1660911300000|2022-08-19 12:15:00|865.8|865.5|865.6|865.3|866.3|866|865.3|865|7476
1660911600000|2022-08-19 12:20:00|865.7|865.4|863.8|863.6|865.9|865.6|863.8|863.5|15115
1660911900000|2022-08-19 12:25:00|863.7|863.7|864.6|864.5|864.8|864.5|863.7|863.6|22090
1660912200000|2022-08-19 12:30:00|864.8|864.6|864|863.7|865.1|864.9|863.7|863.6|31214
1660912500000|2022-08-19 12:35:00|864.1|863.8|864.5|864.2|864.9|864.8|863.9|863.6|22154
1660912800000|2022-08-19 12:40:00|864.6|864.3|863.8|863.6|865|864.8|863.7|863.6|17795
1660913100000|2022-08-19 12:45:00|863.7|863.7|863.9|863.7|864.6|864.3|863.2|863|26898
1660913400000|2022-08-19 12:50:00|863.8|863.8|864.6|864.5|865.4|865.1|863.8|863.8|21355
1660913700000|2022-08-19 12:55:00|864.7|864.6|862.1|861.8|865.1|864.8|861.8|861.5|26577
1660914000000|2022-08-19 13:00:00|862|861.7|860.1|860|862.1|861.9|860.1|860|46333
1660914300000|2022-08-19 13:05:00|860.2|860.1|861|860.9|861.3|861.1|860.2|860.1|17396
1660914600000|2022-08-19 13:10:00|860.9|860.8|862.5|862.3|862.6|862.5|860.6|860.3|8115
1660914900000|2022-08-19 13:15:00|862.4|862.4|860.6|860.3|862.4|862.4|860.1|859.8|42067
1660915200000|2022-08-19 13:20:00|860.7|860.4|861|860.7|862|861.7|860.5|860.3|12478
1660915500000|2022-08-19 13:25:00|861.1|860.8|861.2|861.1|861.5|861.2|860.3|860|77436
1660915800000|2022-08-19 13:30:00|861.3|861.2|860.9|860.7|862.1|861.9|860.5|860.2|56809
1660916100000|2022-08-19 13:35:00|860.8|860.6|857.1|856.8|861.3|861|856.8|856.4|188314
1660916400000|2022-08-19 13:40:00|857.2|856.9|855.2|854.8|857.9|857.5|854.1|853.6|189077
1660916700000|2022-08-19 13:45:00|855.1|854.7|851|850.7|855.6|855.3|850.7|850.5|116138
1660917000000|2022-08-19 13:50:00|851.1|850.6|851.7|851.4|851.8|851.6|849.5|849.1|147381
1660917300000|2022-08-19 13:55:00|851.6|851.3|853.3|853|854|853.7|850.9|850.6|49817
1660917600000|2022-08-19 14:00:00|853.2|852.9|854.9|854.7|855.6|855.4|852.9|852.7|55225
1660917900000|2022-08-19 14:05:00|855|854.8|852.9|852.7|855.3|855|852.6|852.4|20085
1660918200000|2022-08-19 14:10:00|853|852.6|850.7|850.5|853.3|853|850.7|850.5|41463
1660918500000|2022-08-19 14:15:00|850.6|850.4|851|850.8|851.4|851.1|850.1|850|50211
1660918800000|2022-08-19 14:20:00|851.1|850.9|851|850.7|853|852.7|850.9|850.6|76401
1660919100000|2022-08-19 14:25:00|851.1|850.8|852.6|852.4|852.6|852.4|850.5|850.3|101112
1660919400000|2022-08-19 14:30:00|852.7|852.3|852.2|852|853.6|853.5|852|851.7|53403
1660919700000|2022-08-19 14:35:00|852.3|852.1|852.9|852.6|853.2|853|851.9|851.8|20065
1660920000000|2022-08-19 14:40:00|852.8|852.5|854.8|854.5|854.9|854.7|852.5|852.2|153140
1660920300000|2022-08-19 14:45:00|854.7|854.6|855.5|855.3|855.7|855.5|854.7|854.5|67964
1660920600000|2022-08-19 14:50:00|855.4|855.4|851.4|851.2|855.5|855.4|851.4|851.1|131777
1660920900000|2022-08-19 14:55:00|851.3|851.1|850.6|850.3|851.9|851.6|850.2|850|82481
1660921200000|2022-08-19 15:00:00|850.5|850.4|849.6|849.3|850.9|850.7|848.9|848.7|161169
1660921500000|2022-08-19 15:05:00|849.7|849.4|847.1|846.9|849.7|849.4|846.3|846.1|224818
1660921800000|2022-08-19 15:10:00|847.2|847|848.3|848.1|849|848.9|847.1|846.9|39314
1660922100000|2022-08-19 15:15:00|848.4|848.2|850.9|850.6|850.9|850.7|848.2|848.1|78547
1660922400000|2022-08-19 15:20:00|850.8|850.7|849.5|849.4|850.9|850.7|848.7|848.5|192149
1660922700000|2022-08-19 15:25:00|849.6|849.5|849.6|849.3|850.4|850.3|849.3|849|83075
1661151600000|2022-08-22 07:00:00|840.6|840.2|841.9|841.2|843.4|842.8|838.2|836.6|185596
1661151900000|2022-08-22 07:05:00|842|841.3|845.7|844.9|846.7|846.1|842|841.1|199039
1661152200000|2022-08-22 07:10:00|845.6|845|843.7|843.4|846.4|845.7|843.7|843.1|28368
1661152500000|2022-08-22 07:15:00|843.9|843.5|842.3|841.9|844.7|844.1|842|841.7|32324
1661152800000|2022-08-22 07:20:00|842.2|841.8|841.3|840.9|842.5|842.3|840|839.4|56188
1661153100000|2022-08-22 07:25:00|841.2|840.8|837.4|836.9|841.7|841.3|836.7|836.2|136246
1661153400000|2022-08-22 07:30:00|837.3|836.8|835.9|835.5|837.3|836.8|834.8|834.3|93765
1661153700000|2022-08-22 07:35:00|835.8|835.4|833|832.6|836.1|835.5|832.9|832.5|58132
1661154000000|2022-08-22 07:40:00|833.1|832.7|834|833.6|835|834.5|832.7|832.3|48048
1661154300000|2022-08-22 07:45:00|833.9|833.5|832.2|831.9|834.8|834.4|832|831.7|54832
1661154600000|2022-08-22 07:50:00|832.1|831.7|831|830.5|832.1|831.7|829.6|829.3|157302
1661154900000|2022-08-22 07:55:00|830.9|830.6|830.7|830.4|831.6|831.2|829.3|828.9|120315
1661155200000|2022-08-22 08:00:00|830.8|830.5|829.1|828.8|832.5|832.1|828.6|828.2|70365
1661155500000|2022-08-22 08:05:00|829|828.7|830.2|830|831.6|831.2|828.6|828.2|73941
1661155800000|2022-08-22 08:10:00|830.3|830.1|828.5|828.2|830.6|830.2|828|827.7|36617
1661156100000|2022-08-22 08:15:00|828.4|828.3|828.5|828.3|829|828.8|827.6|827.4|215776
1661156400000|2022-08-22 08:20:00|828.4|828.2|828.5|828.3|831|830.7|828.4|828|57556
1661156700000|2022-08-22 08:25:00|828.6|828.4|831.1|830.7|832|831.5|828.4|828.1|31235
1661157000000|2022-08-22 08:30:00|831|830.8|829|828.7|831.4|831.3|828.8|828.4|25447
1661157300000|2022-08-22 08:35:00|829.1|828.6|830.4|830.2|830.8|830.4|828.9|828.4|51301
1661157600000|2022-08-22 08:40:00|830.5|830.3|830.4|830.2|831.7|831.4|829.8|829.5|32866
1661157900000|2022-08-22 08:45:00|830.5|830.3|832.9|832.6|833.6|833.2|830.2|829.8|37957
1661158200000|2022-08-22 08:50:00|832.8|832.5|834.5|834.2|834.7|834.4|832.3|832|23938
1661158500000|2022-08-22 08:55:00|834.6|834.3|835|834.6|836|835.7|834.1|833.9|29447
1661158800000|2022-08-22 09:00:00|834.9|834.5|834.2|834|835.9|835.5|833.6|833.2|21542
1661159100000|2022-08-22 09:05:00|834.1|833.8|834.3|834.1|834.9|834.5|833.4|833.1|25658
1661159400000|2022-08-22 09:10:00|834.4|834|835.9|835.7|836|835.7|834.3|834|22173
1661159700000|2022-08-22 09:15:00|836|835.6|837.1|836.9|838.2|837.9|835.4|835|30223
1661160000000|2022-08-22 09:20:00|837|836.7|834.9|834.6|837|836.7|834.5|834.1|14051
1661160300000|2022-08-22 09:25:00|835|834.7|835|834.6|835.4|835|833.9|833.4|15276
1661160600000|2022-08-22 09:30:00|835.1|834.7|834|833.7|835.8|835.4|834|833.6|118315
1661160900000|2022-08-22 09:35:00|834.1|833.8|833|832.6|834.8|834.5|832.6|832.2|11831
1661161200000|2022-08-22 09:40:00|833.1|832.7|834|833.7|834.6|834.2|832.7|832.3|9560
1661161500000|2022-08-22 09:45:00|834.1|833.8|835.4|835.1|835.5|835.2|833.4|833.1|66907
1661161800000|2022-08-22 09:50:00|835.5|835.2|835.5|835.2|836.2|835.9|834.9|834.6|15683
1661162100000|2022-08-22 09:55:00|835.6|835.3|835.5|835.3|836|835.6|835.1|834.8|10626
1661162400000|2022-08-22 10:00:00|835.6|835.2|834.6|834.3|836.6|836.3|834.5|834.2|9499
1661162700000|2022-08-22 10:05:00|834.7|834.4|837|836.8|837.1|837|834.6|834.3|28946
1661163000000|2022-08-22 10:10:00|836.8|836.7|839.9|839.7|840.6|840.2|836.8|836.7|62383
1661163300000|2022-08-22 10:15:00|839.8|839.6|840|839.7|840.9|840.5|839.2|839|34047
1661163600000|2022-08-22 10:20:00|840.2|839.8|838.7|838.4|840.3|839.9|838.4|838.1|4169
1661163900000|2022-08-22 10:25:00|838.8|838.5|838.6|838.4|839|838.7|837.5|837.1|6201
1661164200000|2022-08-22 10:30:00|838.7|838.5|838.1|837.8|839|838.9|838|837.7|21114
1661164500000|2022-08-22 10:35:00|838|837.9|839|838.8|839|838.9|838|837.8|5281
1661164800000|2022-08-22 10:40:00|839.1|838.9|837.7|837.4|839.4|839.2|837.5|837.2|7731
1661165100000|2022-08-22 10:45:00|837.6|837.3|838.3|838.1|838.7|838.4|837.5|837.3|11428
1661165400000|2022-08-22 10:50:00|838.4|838.2|838.9|838.6|839.2|838.9|838.2|837.9|2793
1661165700000|2022-08-22 10:55:00|838.8|838.7|838|837.8|839.7|839.4|837.9|837.5|12865
1661166000000|2022-08-22 11:00:00|838.3|838|839|838.7|839.7|839.5|838.3|838|18727
1661166300000|2022-08-22 11:05:00|838.9|838.6|838.1|837.9|839.1|839|837.8|837.5|47120
1661166600000|2022-08-22 11:10:00|838|837.8|838.2|837.9|839|838.6|837.5|837.2|16492
1661166900000|2022-08-22 11:15:00|838.1|838|838.6|838.3|839.2|838.9|838.1|837.9|13277
1661167200000|2022-08-22 11:20:00|838.7|838.4|839|838.7|839.7|839.4|838.7|838.3|20075
1661167500000|2022-08-22 11:25:00|838.9|838.6|838.6|838.3|839.1|838.8|838.2|837.9|8620
1661167800000|2022-08-22 11:30:00|838.7|838.4|836.5|836.2|838.8|838.5|836.5|836.1|8565
1661168100000|2022-08-22 11:35:00|836.4|836.1|836.1|835.9|836.5|836.2|835.2|835.1|60100
1661168400000|2022-08-22 11:40:00|836|835.8|837|836.7|837.1|836.8|835.4|835|16416
1661168700000|2022-08-22 11:45:00|837.1|836.8|836.3|836|837.3|837|836.2|835.9|4253
1661169000000|2022-08-22 11:50:00|836.2|836.1|836.9|836.6|837.2|836.9|836.2|836|5067
1661169300000|2022-08-22 11:55:00|837|836.7|838.2|837.9|838.5|838.2|836.9|836.6|8795
1661169600000|2022-08-22 12:00:00|838.1|837.8|835.8|835.5|838.6|838.3|835.8|835.4|85984
1661169900000|2022-08-22 12:05:00|835.9|835.6|837.9|837.6|838.6|838.3|835.8|835.5|17505
1661170200000|2022-08-22 12:10:00|838|837.7|838.7|838.4|838.8|838.6|837.6|837.3|15186
1661170500000|2022-08-22 12:15:00|838.6|838.5|835.4|835.1|838.6|838.5|835.3|835|25174
1661170800000|2022-08-22 12:20:00|835.3|835.2|835.3|835|835.8|835.5|834.8|834.4|30574
1661171100000|2022-08-22 12:25:00|835|834.9|835.7|835.3|836|835.7|834.5|834.1|11207
1661171400000|2022-08-22 12:30:00|835.8|835.4|834.1|834|835.9|835.6|834.1|833.8|27726
1661171700000|2022-08-22 12:35:00|834|833.9|833.9|833.5|834.2|834.1|833.3|833.1|23728
1661172000000|2022-08-22 12:40:00|833.8|833.4|834|833.8|834.2|834|833.6|833.3|14578
1661172300000|2022-08-22 12:45:00|834.1|833.9|835|834.8|835.1|834.9|833.9|833.5|34322
1661172600000|2022-08-22 12:50:00|835.1|834.7|836|835.7|836.2|836|834.8|834.4|20340
1661172900000|2022-08-22 12:55:00|835.9|835.8|834.7|834.3|836.2|835.9|834.5|834.2|239433
1661173200000|2022-08-22 13:00:00|834.8|834.4|835.6|835.3|835.9|835.6|834.1|833.8|6822
1661173500000|2022-08-22 13:05:00|835.7|835.4|836.7|836.4|836.7|836.5|835.2|835.1|20361
1661173800000|2022-08-22 13:10:00|836.8|836.5|836.2|835.9|837.8|837.4|835.8|835.4|13358
1661174100000|2022-08-22 13:15:00|836.1|835.8|834.8|834.5|836.2|836|834.8|834.4|36866
1661174400000|2022-08-22 13:20:00|834.9|834.4|834.4|834|835.3|835|833.5|833.1|16155
1661174700000|2022-08-22 13:25:00|834.3|834.1|835.6|835.3|836.6|836.5|834.2|833.8|34851
1661175000000|2022-08-22 13:30:00|835.7|835.4|831.8|831.4|836.1|835.9|831.7|831.4|69871
1661175300000|2022-08-22 13:35:00|831.7|831.3|831.1|830.7|832.3|831.9|829.1|829|113316
1661175600000|2022-08-22 13:40:00|831.2|830.8|832.9|832.6|833.5|833.1|830.6|830.5|71903
1661175900000|2022-08-22 13:45:00|832.8|832.5|830.5|830.1|834|833.7|830.3|830.1|61011
1661176200000|2022-08-22 13:50:00|830.4|830|831.9|831.5|831.9|831.6|829.9|829.6|68912
1661176500000|2022-08-22 13:55:00|832|831.6|832.3|832|833.3|832.9|831.8|831.4|61143
1661176800000|2022-08-22 14:00:00|832.2|831.9|833.5|833.3|833.7|833.5|831.4|831.2|54656
1661177100000|2022-08-22 14:05:00|833.4|833.2|831.7|831.4|833.6|833.3|831|830.7|39141
1661177400000|2022-08-22 14:10:00|831.6|831.5|831|830.7|832.5|832.1|830.3|830.1|42108
1661177700000|2022-08-22 14:15:00|830.9|830.6|828.6|828.3|830.9|830.6|828.2|828.1|97556
1661178000000|2022-08-22 14:20:00|828.5|828.4|827.7|827.5|829.2|829|827.7|827.5|217245
1661178300000|2022-08-22 14:25:00|827.6|827.4|828.5|828.3|828.7|828.5|827|826.7|78999
1661178600000|2022-08-22 14:30:00|828.4|828.2|829.2|829|829.7|829.5|828|827.8|43915
1661178900000|2022-08-22 14:35:00|829.3|828.9|831.4|831.2|831.7|831.4|828.6|828.4|39448
1661179200000|2022-08-22 14:40:00|831.5|831.3|833.6|833.3|833.9|833.7|831.2|830.9|32262
1661179500000|2022-08-22 14:45:00|833.5|833.2|834.2|834|834.7|834.4|833.4|833.2|33213
1661179800000|2022-08-22 14:50:00|834.1|834.1|832.8|832.6|834.2|834.1|832.5|832.3|21839
1661180100000|2022-08-22 14:55:00|833|832.7|832.5|832.3|833.4|833.1|832.3|832|32908
1661180400000|2022-08-22 15:00:00|832.4|832.2|833.7|833.4|833.9|833.6|832.3|832.2|160155
1661180700000|2022-08-22 15:05:00|833.6|833.3|835.4|835.3|835.6|835.5|833.6|833.3|43006
1661181000000|2022-08-22 15:10:00|835.5|835.4|836.3|836.1|836.3|836.2|834.8|834.6|66457
1661181300000|2022-08-22 15:15:00|836.4|836|835.9|835.7|836.8|836.6|835.6|835.4|68331
1661181600000|2022-08-22 15:20:00|835.8|835.6|836.8|836.5|837|836.8|835.8|835.6|101086
1661181900000|2022-08-22 15:25:00|836.9|836.6|836.5|836.1|837.7|837.6|836.1|835.9|83106
1661238000000|2022-08-23 07:00:00|838|837.8|828.1|827.5|838|837.8|827.8|827.4|283199
1661238300000|2022-08-23 07:05:00|828.2|827.6|829|828.5|831.1|829.9|825.4|825|214580
1661238600000|2022-08-23 07:10:00|829.1|828.6|829|828.4|830.9|830.4|825.7|825|98075
1661238900000|2022-08-23 07:15:00|829.1|828.5|830.1|829.8|833.4|832.8|827.1|826.4|166301
1661239200000|2022-08-23 07:20:00|830.3|829.9|834.4|834|835|834.5|829.9|829.4|119535
1661239500000|2022-08-23 07:25:00|834.3|833.9|832.6|832.3|835.2|834.6|832.5|832|68536
1661239800000|2022-08-23 07:30:00|832.7|832.6|834.6|834.2|835|834.5|831.9|831.5|182311
1661240100000|2022-08-23 07:35:00|834.7|834.3|835.2|835.1|836.9|836.6|833.2|833|242038
1661240400000|2022-08-23 07:40:00|835.3|835.2|835.8|835.5|837|836.5|835|834.7|454901
1661240700000|2022-08-23 07:45:00|835.9|835.6|833.9|833.7|836.5|836.4|833.5|833.3|371270
1661241000000|2022-08-23 07:50:00|834.1|833.8|831.9|831.7|834.6|834.2|831.7|831.5|55518
1661241300000|2022-08-23 07:55:00|831.8|831.6|833.6|833.4|833.8|833.5|831.1|830.8|274431
1661241600000|2022-08-23 08:00:00|833.8|833.5|834.9|834.5|835.6|835.4|833.8|833.5|68438
1661241900000|2022-08-23 08:05:00|834.8|834.4|831|830.8|834.9|834.4|831|830.7|46651
1661242200000|2022-08-23 08:10:00|830.9|830.7|829.2|829|831.7|831.4|828.1|828|208597
1661242500000|2022-08-23 08:15:00|829.1|829.1|831.8|831.7|832|831.7|828.9|828.6|134592
1661242800000|2022-08-23 08:20:00|831.7|831.6|832.3|832.2|833.7|833.3|831.4|831.3|72798
1661243100000|2022-08-23 08:25:00|832.4|832.3|831|830.7|832.7|832.4|830.4|830.1|20403
1661243400000|2022-08-23 08:30:00|831.1|830.8|832.7|832.4|832.8|832.6|829|828.8|29745
1661243700000|2022-08-23 08:35:00|832.8|832.5|832.8|832.6|833.6|833.4|832.3|832|22344
1661244000000|2022-08-23 08:40:00|832.9|832.7|834.6|834.3|834.7|834.4|831.6|831.2|19563
1661244300000|2022-08-23 08:45:00|834.7|834.4|832.5|832.3|835.7|835.4|832.3|832|21398
1661244600000|2022-08-23 08:50:00|832.4|832.2|834|833.8|834.7|834.4|832.3|832|37803
1661244900000|2022-08-23 08:55:00|833.9|833.9|834.1|833.8|834.8|834.5|833.2|832.9|22906
1661245200000|2022-08-23 09:00:00|834|833.7|834.5|834.3|834.8|834.5|832.2|831.9|28000
1661245500000|2022-08-23 09:05:00|834.3|834.2|837.6|837.2|837.7|837.3|834|833.9|91783
1661245800000|2022-08-23 09:10:00|837.7|837.3|839.1|838.7|840|839.7|837.1|836.8|183722
1661246100000|2022-08-23 09:15:00|839.2|838.8|838.9|838.7|839.8|839.5|838.2|837.8|43912
1661246400000|2022-08-23 09:20:00|838.8|838.6|839.2|838.9|839.3|839.1|837.7|837.3|101591
1661246700000|2022-08-23 09:25:00|839.1|838.8|839.8|839.5|839.9|839.7|838.1|837.9|65571
1661247000000|2022-08-23 09:30:00|839.9|839.6|840.3|840|841|840.7|839.7|839.5|83605
1661247300000|2022-08-23 09:35:00|840.2|839.9|839.2|839|840.5|840.4|838.9|838.7|45988
1661247600000|2022-08-23 09:40:00|839.3|839.1|839|838.7|840.4|840.1|837.5|837.2|77916
1661247900000|2022-08-23 09:45:00|838.9|838.8|839.1|838.8|840.1|839.7|838.4|838.1|22283
1661248200000|2022-08-23 09:50:00|839|838.9|839.7|839.6|840.2|839.9|838.6|838.3|43380
1661248500000|2022-08-23 09:55:00|839.8|839.5|839.7|839.4|841|840.7|839.5|839.2|64700
1661248800000|2022-08-23 10:00:00|839.6|839.3|837.6|837.4|839.6|839.3|837.3|837|42258
1661249100000|2022-08-23 10:05:00|837.5|837.3|836.2|836|838.9|838.5|835.8|835.7|117324
1661249400000|2022-08-23 10:10:00|836.3|836.1|835.8|835.7|837.4|837.1|834.9|834.7|63044
1661249700000|2022-08-23 10:15:00|835.9|835.6|833.9|833.7|836.1|835.7|833.7|833.4|75767
1661250000000|2022-08-23 10:20:00|833.8|833.6|834.2|834.1|834.7|834.4|833.3|832.9|43876
1661250300000|2022-08-23 10:25:00|834.3|834.2|833.4|833.2|835.6|835.2|833.4|833.1|63023
1661250600000|2022-08-23 10:30:00|833.5|833.1|833.6|833.4|834.7|834.4|833.2|833|35695
1661250900000|2022-08-23 10:35:00|833.5|833.3|833.7|833.5|834.4|834.2|833.2|832.9|27816
1661251200000|2022-08-23 10:40:00|833.6|833.6|836.3|836.1|836.6|836.3|833.6|833.5|22027
1661251500000|2022-08-23 10:45:00|836.4|836.2|835.8|835.5|837|836.6|835.7|835.5|24631
1661251800000|2022-08-23 10:50:00|835.7|835.4|835.4|835.2|836.1|835.9|834.8|834.5|13502
1661252100000|2022-08-23 10:55:00|835.3|835.1|834.3|834|835.9|835.6|834.3|834|22830
1661252400000|2022-08-23 11:00:00|834.2|833.9|833.7|833.4|835.5|835.2|833.4|833.1|33092
1661252700000|2022-08-23 11:05:00|833.6|833.5|832.3|832|833.7|833.5|831.3|831.1|51721
1661253000000|2022-08-23 11:10:00|832.2|831.9|833.5|833.1|833.6|833.3|831.1|830.8|16457
1661253300000|2022-08-23 11:15:00|833.4|833.2|833.5|833.3|833.9|833.6|832.8|832.6|11607
1661253600000|2022-08-23 11:20:00|833.6|833.2|835.7|835.4|835.8|835.5|833.5|833.2|39714
1661253900000|2022-08-23 11:25:00|835.6|835.5|834.3|834|836.1|835.8|834.2|833.9|12389
1661254200000|2022-08-23 11:30:00|834.2|833.9|834.3|834|835.6|835.3|834|833.7|17820
1661254500000|2022-08-23 11:35:00|834.4|834.1|834.6|834.3|835.2|835|833.8|833.5|10863
1661254800000|2022-08-23 11:40:00|834.5|834.4|835|834.7|835.2|835|834.5|834.3|11485
1661255100000|2022-08-23 11:45:00|835.1|834.8|835.5|835.3|835.8|835.5|833.8|833.6|23322
1661255400000|2022-08-23 11:50:00|835.6|835.2|838.1|838|838.1|838|835.2|834.9|59085
1661255700000|2022-08-23 11:55:00|838.2|838.1|838.5|838.2|838.9|838.7|837.8|837.5|20523
1661256000000|2022-08-23 12:00:00|838.4|838.1|838.1|838|838.9|838.6|837.6|837.3|18339
1661256300000|2022-08-23 12:05:00|838.2|838.1|839.4|839.2|839.4|839.2|838|837.7|29840
1661256600000|2022-08-23 12:10:00|839.3|839.1|839.8|839.6|841.2|841.1|839.2|839|112991
1661256900000|2022-08-23 12:15:00|839.9|839.5|839.8|839.6|840.1|839.8|838.9|838.6|21923
1661257200000|2022-08-23 12:20:00|839.9|839.5|840.8|840.6|840.9|840.6|839.1|838.8|15208
1661257500000|2022-08-23 12:25:00|840.9|840.5|840.2|840|841.8|841.6|839.8|839.5|299496
1661257800000|2022-08-23 12:30:00|840.3|839.8|837.5|837.2|840.3|840|837.4|837.1|79204
1661258100000|2022-08-23 12:35:00|837.4|837.3|838|837.7|839|838.6|837.4|837.2|57287
1661258400000|2022-08-23 12:40:00|838.1|837.8|840.2|839.9|840.2|839.9|838.1|837.8|14474
1661258700000|2022-08-23 12:45:00|840.1|840|838.9|838.6|840.9|840.7|838.9|838.6|37732
1661259000000|2022-08-23 12:50:00|838.8|838.5|839.8|839.5|839.9|839.6|837.8|837.4|24924
1661259300000|2022-08-23 12:55:00|839.7|839.4|840.2|839.9|840.5|840.2|839|838.8|13803
1661259600000|2022-08-23 13:00:00|840.3|840|839.6|839.5|840.5|840.3|839.3|839|36409
1661259900000|2022-08-23 13:05:00|839.7|839.6|838.5|838.4|839.8|839.6|838.5|838.4|22671
1661260200000|2022-08-23 13:10:00|838.4|838.3|838.9|838.8|839.2|838.9|838|837.8|7607
1661260500000|2022-08-23 13:15:00|838.8|838.7|839|838.8|839.9|839.6|838.8|838.6|26732
1661260800000|2022-08-23 13:20:00|838.9|838.7|839.9|839.7|840|839.7|838.5|838.2|20937
1661261100000|2022-08-23 13:25:00|840|839.8|838.2|837.9|840.2|840|838|837.8|102832
1661261400000|2022-08-23 13:30:00|838.3|838|839.9|839.6|840.6|840.5|838.2|838|283140
1661261700000|2022-08-23 13:35:00|840|839.7|842|841.6|842.7|842.4|839.7|839.4|216778
1661262000000|2022-08-23 13:40:00|842.1|841.7|838|837.8|843|842.8|838|837.7|61062
1661262300000|2022-08-23 13:45:00|837.9|837.7|841.5|841.2|842.6|842.3|837.8|837.5|115536
1661262600000|2022-08-23 13:50:00|841.6|841.1|843.2|843|844|843.9|840.7|840.4|80264
1661262900000|2022-08-23 13:55:00|843.3|843.1|841.8|841.4|844.4|844.2|841.4|841|93855
1661263200000|2022-08-23 14:00:00|841.7|841.5|838.6|838.3|842.7|842.3|838.2|838|63560
1661263500000|2022-08-23 14:05:00|838.7|838.4|840.2|839.9|840.4|840.1|838.6|838.2|60874
1661263800000|2022-08-23 14:10:00|840.1|839.8|841.1|840.9|842.2|841.9|839.7|839.4|74651
1661264100000|2022-08-23 14:15:00|841.2|841|839.9|839.7|841.3|841.1|838.9|838.6|59449
1661264400000|2022-08-23 14:20:00|839.8|839.6|841.6|841.3|842.8|842.5|839.7|839.4|72499
1661264700000|2022-08-23 14:25:00|841.7|841.4|839.5|839.2|841.9|841.7|839.4|839.2|37137
1661265000000|2022-08-23 14:30:00|839.6|839.3|839.4|839.1|840.4|840.3|838.9|838.6|47342
1661265300000|2022-08-23 14:35:00|839.5|839.2|837.3|837.1|840.2|840.1|837.3|837.1|65031
1661265600000|2022-08-23 14:40:00|837.4|837.2|838.4|838.1|838.5|838.3|836.2|836|29982
1661265900000|2022-08-23 14:45:00|838.3|838.2|837.6|837.4|839|838.7|836.9|836.6|36343
1661266200000|2022-08-23 14:50:00|837.5|837.3|837.3|837.1|839.3|839|836.8|836.5|54457
1661266500000|2022-08-23 14:55:00|837.2|837|836|835.8|837.3|837|835.6|835.4|48046
1661266800000|2022-08-23 15:00:00|835.9|835.7|835.8|835.6|836.2|836|833.7|833.4|71373
1661267100000|2022-08-23 15:05:00|835.9|835.5|835.9|835.7|836.3|836|835.1|834.9|39885
1661267400000|2022-08-23 15:10:00|835.8|835.6|835.1|834.9|836.1|835.8|834.7|834.5|35862
1661267700000|2022-08-23 15:15:00|835|834.8|836|835.9|836.7|836.5|834.9|834.7|67192
1661268000000|2022-08-23 15:20:00|835.9|835.8|836.3|836.2|837|836.8|835.6|835.3|103726
1661268300000|2022-08-23 15:25:00|836.4|836.1|834.8|834.4|836.4|836.2|834.5|834.3|166283
1661324400000|2022-08-24 07:00:00|832.1|832|834.7|834|835|834.3|829.7|829|196811
1661324700000|2022-08-24 07:05:00|834.8|833.9|834.1|833.5|837|836.2|833.5|832.9|40419
1661325000000|2022-08-24 07:10:00|834.3|833.6|834.3|833.8|837|836.4|832.7|832|44641
1661325300000|2022-08-24 07:15:00|834.2|833.7|830.8|830.4|835|834.7|830.2|829.9|50919
1661325600000|2022-08-24 07:20:00|830.7|830.1|828.3|828|831|830.6|827.5|827|83765
1661325900000|2022-08-24 07:25:00|828.2|827.8|827.3|827|829.8|829.2|826.8|826.5|176188
1661326200000|2022-08-24 07:30:00|827.2|826.9|825.7|825.3|827.2|826.9|823.5|823|148684
1661326500000|2022-08-24 07:35:00|825.6|825.2|824.2|823.9|826.1|825.8|822.9|822.5|105298
1661326800000|2022-08-24 07:40:00|824.3|824|823.2|822.8|825|824.9|822.9|822.7|41943
1661327100000|2022-08-24 07:45:00|823.1|822.7|824.2|823.9|824.9|824.7|822.5|822.2|57380
1661327400000|2022-08-24 07:50:00|824.1|823.8|820.8|820.4|824.1|823.8|820.5|820.3|232560
1661327700000|2022-08-24 07:55:00|820.9|820.5|818.2|818|821.8|821.4|817.8|817.5|148559
1661328000000|2022-08-24 08:00:00|818.1|817.9|819|818.8|819.9|819.7|817.7|817.5|128848
1661328300000|2022-08-24 08:05:00|818.9|818.7|819.3|819.1|820.6|820.3|817.9|817.6|52293
1661328600000|2022-08-24 08:10:00|819.4|819.2|820.4|820.2|821.1|820.9|818.5|818.1|36578
1661328900000|2022-08-24 08:15:00|820.3|820.1|822.7|822.4|823.3|822.8|819.2|819|139430
1661329200000|2022-08-24 08:20:00|822.6|822.3|823.9|823.7|824|823.8|821.9|821.4|87927
1661329500000|2022-08-24 08:25:00|823.8|823.6|822.6|822.2|824|823.8|822.2|821.9|48016
1661329800000|2022-08-24 08:30:00|822.7|822.3|822.9|822.7|824.6|824.2|822.1|821.8|59869
1661330100000|2022-08-24 08:35:00|823|822.8|824.6|824.3|825.8|825.5|822.9|822.7|183493
1661330400000|2022-08-24 08:40:00|824.7|824.4|823.6|823.2|825.7|825.3|822.8|822.7|79612
1661330700000|2022-08-24 08:45:00|823.7|823.3|824.1|823.8|824.5|824.2|823.2|822.9|35963
1661331000000|2022-08-24 08:50:00|824|823.7|823.6|823.3|824.2|823.8|822.6|822.4|27932
1661331300000|2022-08-24 08:55:00|823.5|823.2|825|824.7|825.1|824.8|822.9|822.5|44466
1661331600000|2022-08-24 09:00:00|825.1|824.8|825.9|825.6|826|825.9|824.5|824.1|98715
1661331900000|2022-08-24 09:05:00|825.8|825.5|824.5|824.2|825.8|825.6|823.3|823|65344
1661332200000|2022-08-24 09:10:00|824.4|824.1|823.9|823.6|825|824.9|823.7|823.3|34624
1661332500000|2022-08-24 09:15:00|823.8|823.5|821.8|821.5|824.3|824|821|820.9|132636
1661332800000|2022-08-24 09:20:00|821.9|821.6|821.6|821.5|822.4|822.2|820.9|820.7|67668
1661333100000|2022-08-24 09:25:00|821.5|821.4|821.4|821.1|821.6|821.4|820.6|820.5|48143
1661333400000|2022-08-24 09:30:00|821.5|821.2|821.1|820.8|821.5|821.2|820.3|820.2|78249
1661333700000|2022-08-24 09:35:00|821|820.7|821.1|820.8|821.3|821.2|820.2|820|104962
1661334000000|2022-08-24 09:40:00|821|820.7|821.1|820.9|821.3|821.2|820.2|820.1|61575
1661334300000|2022-08-24 09:45:00|821|820.8|818.6|818.4|821|820.8|818.5|818.4|66125
1661334600000|2022-08-24 09:50:00|818.5|818.3|819.7|819.4|819.9|819.6|818.2|818|21646
1661334900000|2022-08-24 09:55:00|819.8|819.5|820.8|820.5|821.3|821|819.1|819|50403
1661335200000|2022-08-24 10:00:00|820.7|820.4|820.6|820.3|821|820.7|820.1|820|27285
1661335500000|2022-08-24 10:05:00|820.5|820.4|821.8|821.6|822|821.8|819.4|819.1|180589
1661335800000|2022-08-24 10:10:00|821.7|821.5|822.1|821.8|822.9|822.6|821.5|821.2|25522
1661336100000|2022-08-24 10:15:00|822|821.9|822.2|822|822.5|822.3|821.7|821.4|33462
1661336400000|2022-08-24 10:20:00|822.1|822.1|822.7|822.5|823.3|823.1|821.8|821.6|71132
1661336700000|2022-08-24 10:25:00|822.6|822.6|822.6|822.3|823|822.7|822.1|821.8|109951
1661337000000|2022-08-24 10:30:00|822.7|822.4|822.4|822.1|822.7|822.6|822|821.7|9518
1661337300000|2022-08-24 10:35:00|822.5|822.2|822.9|822.8|823.2|823.1|822.4|822.1|32775
1661337600000|2022-08-24 10:40:00|822.8|822.7|823|822.8|823.4|823.2|822.6|822.3|39906
1661337900000|2022-08-24 10:45:00|822.9|822.9|822.9|822.7|823.1|823|821.8|821.7|39423
1661338200000|2022-08-24 10:50:00|823|822.6|821.2|821|823|822.7|821.1|821|19995
1661338500000|2022-08-24 10:55:00|821.1|820.9|821.4|821.1|821.6|821.4|820.6|820.4|14951
1661338800000|2022-08-24 11:00:00|822.9|822.2|822.4|822.2|822.9|822.3|820.8|820.5|42681
1661339100000|2022-08-24 11:05:00|822.5|822.3|823.2|822.9|823.2|823|822.4|822.1|41621
1661339400000|2022-08-24 11:10:00|823.1|823|823.6|823.4|824|823.7|822.7|822.4|182579
1661339700000|2022-08-24 11:15:00|823.7|823.3|824.8|824.7|824.8|824.7|822.9|822.5|7195
1661340000000|2022-08-24 11:20:00|824.9|824.8|825.7|825.6|826|825.9|824.9|824.7|39146
1661340300000|2022-08-24 11:25:00|825.6|825.5|827.6|827.4|827.8|827.5|825.5|825.2|153826
1661340600000|2022-08-24 11:30:00|827.7|827.5|827.5|827.2|828.6|828.3|827.3|827|42808
1661340900000|2022-08-24 11:35:00|827.6|827.3|827.3|827|828.2|828|826.9|826.6|6838
1661341200000|2022-08-24 11:40:00|827.2|827.1|828|827.8|828|827.9|826.7|826.4|18200
1661341500000|2022-08-24 11:45:00|828.1|827.9|828|827.8|828.2|828|827.5|827.2|18096
1661341800000|2022-08-24 11:50:00|827.9|827.9|827.9|827.7|828.4|828.1|827.5|827.3|29247
1661342100000|2022-08-24 11:55:00|827.8|827.6|827.7|827.4|827.9|827.6|827|826.7|14328
1661342400000|2022-08-24 12:00:00|827.6|827.5|827.4|827.1|828|827.8|826.6|826.4|7190
1661342700000|2022-08-24 12:05:00|827.3|827|826.9|826.6|827.8|827.5|826.5|826.2|6996
1661343000000|2022-08-24 12:10:00|826.8|826.7|827.8|827.6|827.8|827.6|826.1|825.7|10662
1661343300000|2022-08-24 12:15:00|827.7|827.5|826|825.9|827.8|827.6|826|825.8|18874
1661343600000|2022-08-24 12:20:00|825.9|825.8|825.6|825.4|826.2|826|825.2|824.9|13104
1661343900000|2022-08-24 12:25:00|825.5|825.3|825.9|825.6|826.1|825.8|825.3|825|2031
1661344200000|2022-08-24 12:30:00|825.8|825.7|825|824.8|826|825.8|824.7|824.4|11832
1661344500000|2022-08-24 12:35:00|824.9|824.6|825.6|825.4|825.8|825.5|824.6|824.3|11128
1661344800000|2022-08-24 12:40:00|825.7|825.5|824.4|824.1|825.8|825.5|823.9|823.6|7945
1661345100000|2022-08-24 12:45:00|824.5|824.2|824.4|824.1|824.6|824.3|823.3|823.2|8675
1661345400000|2022-08-24 12:50:00|824.3|824.2|825.3|825|825.3|825|823.8|823.6|16264
1661345700000|2022-08-24 12:55:00|825.2|824.9|825|824.7|825.8|825.6|824.7|824.5|14588
1661346000000|2022-08-24 13:00:00|825.1|824.8|825.9|825.6|826.2|826.1|824.7|824.4|3226
1661346300000|2022-08-24 13:05:00|826|825.7|826.7|826.5|827.4|827.1|825.6|825.4|37873
1661346600000|2022-08-24 13:10:00|826.8|826.4|826.4|826.3|826.8|826.6|825.8|825.6|8282
1661346900000|2022-08-24 13:15:00|826.3|826.2|828.1|827.9|828.4|828.3|826.1|825.9|37339
1661347200000|2022-08-24 13:20:00|828|827.8|828|827.8|828.7|828.5|827.6|827.3|17958
1661347500000|2022-08-24 13:25:00|827.9|827.7|826|825.8|828|827.8|825.9|825.6|3968
1661347800000|2022-08-24 13:30:00|826.1|825.9|823.4|823|826.4|826.2|823.1|822.7|53911
1661348100000|2022-08-24 13:35:00|823.3|822.9|826.6|826.3|826.6|826.3|823.2|822.8|23640
1661348400000|2022-08-24 13:40:00|826.7|826.4|827.8|827.5|828.3|828|826.3|826|163918
1661348700000|2022-08-24 13:45:00|827.9|827.4|827.5|827.3|828.3|828|827|826.7|45286
1661349000000|2022-08-24 13:50:00|827.4|827.2|825.9|825.7|827.7|827.4|825.6|825.4|41944
1661349300000|2022-08-24 13:55:00|826|825.8|827|826.7|827.5|827.2|825.7|825.4|43637
1661349600000|2022-08-24 14:00:00|826.9|826.6|825.4|825.2|827.9|827.6|824.9|824.6|40397
1661349900000|2022-08-24 14:05:00|825.3|825.1|826.1|825.9|826.3|826.2|824.9|824.7|22559
1661350200000|2022-08-24 14:10:00|826|825.8|826.7|826.4|827.5|827.3|826|825.8|23918
1661350500000|2022-08-24 14:15:00|826.8|826.5|829.1|828.9|829.6|829.2|826.5|826.2|134267
1661350800000|2022-08-24 14:20:00|829.2|828.8|829.6|829.5|830|829.8|828.8|828.5|110013
1661351100000|2022-08-24 14:25:00|829.7|829.6|832.1|831.8|833.7|833.5|829.6|829.5|285935
1661351400000|2022-08-24 14:30:00|832|831.7|832.6|832.4|833|832.8|831|830.8|26204
1661351700000|2022-08-24 14:35:00|832.7|832.5|832.2|832|833.2|833.1|832|831.9|29095
1661352000000|2022-08-24 14:40:00|832.1|832.1|831.4|831.3|832.5|832.3|830.9|830.8|17780
1661352300000|2022-08-24 14:45:00|831.5|831.2|832.4|832.3|832.4|832.3|831|830.9|13375
1661352600000|2022-08-24 14:50:00|832|831.9|833.2|833|833.4|833.3|832|831.9|66630
1661352900000|2022-08-24 14:55:00|833.1|832.9|833.5|833.3|835|834.8|833|832.8|236082
1661353200000|2022-08-24 15:00:00|833.6|833.4|832.9|832.7|834|833.9|832|831.9|33967
1661353500000|2022-08-24 15:05:00|832.8|832.6|834.1|833.9|834.5|834.4|832.4|832.2|120345
1661353800000|2022-08-24 15:10:00|834.2|834|834.9|834.8|835|834.9|833.4|833.2|97931
1661354100000|2022-08-24 15:15:00|835|834.9|834.4|834.3|836.5|836.4|834.4|834.2|221371
1661354400000|2022-08-24 15:20:00|834.5|834.4|835.5|835.3|835.9|835.6|834.4|834.3|67778
1661354700000|2022-08-24 15:25:00|835.4|835.4|835.6|835.5|836|835.9|835.3|835.1|85029
1661410800000|2022-08-25 07:00:00|845.7|845|845|844.6|847.4|846.4|843.9|843|122003
1661411100000|2022-08-25 07:05:00|845.3|844.7|847.9|847.5|848.1|847.7|845.3|844.7|54271
1661411400000|2022-08-25 07:10:00|847.8|847.4|847.2|847|848.7|848.3|845|844.5|54564
1661411700000|2022-08-25 07:15:00|847.3|846.8|849.7|849.3|849.8|849.4|846.6|846.3|46130
1661412000000|2022-08-25 07:20:00|849.6|849.2|850.5|850.2|851.7|851.3|848.5|848.4|201904
1661412300000|2022-08-25 07:25:00|850.4|850.1|847.3|847|850.5|850.3|847.2|847|18219
1661412600000|2022-08-25 07:30:00|847.2|846.8|843.3|843|847.2|846.8|843.1|843|80438
1661412900000|2022-08-25 07:35:00|843.2|842.9|842.3|841.9|844.5|844.2|841.6|841.1|85193
1661413200000|2022-08-25 07:40:00|842.2|841.8|842.4|842.2|843.6|843.2|841.2|840.9|11729
1661413500000|2022-08-25 07:45:00|842.3|842.1|842.4|842.1|842.9|842.6|841.6|841.4|42350
1661413800000|2022-08-25 07:50:00|842.5|842.2|842.6|842.2|843.1|842.9|841.6|841.4|17882
1661414100000|2022-08-25 07:55:00|842.5|842.1|842.7|842.5|843.7|843.4|842|841.8|33201
1661414400000|2022-08-25 08:00:00|842.6|842.4|841.5|841.2|845|844.6|841.4|841|77696
1661414700000|2022-08-25 08:05:00|841.4|841.1|842|841.6|843.3|843|841|840.7|8992
1661415000000|2022-08-25 08:10:00|841.9|841.5|844.3|844|844.6|844.3|841.7|841.4|9397
1661415300000|2022-08-25 08:15:00|844.2|843.9|842.4|842.1|844.3|844|841.2|840.9|25316
1661415600000|2022-08-25 08:20:00|842.3|842|842.2|841.9|843.2|842.9|841.9|841.6|13158
1661415900000|2022-08-25 08:25:00|842.3|841.8|840.5|840.2|842.4|842.1|840.2|840.1|11926
1661416200000|2022-08-25 08:30:00|840.4|840.3|843.1|842.9|843.4|843.1|840.4|840.1|25233
1661416500000|2022-08-25 08:35:00|843.2|842.8|845.4|845.1|845.5|845.2|843.1|842.8|27565
1661416800000|2022-08-25 08:40:00|845.5|845.2|847.5|847.4|847.5|847.4|845.2|844.9|62625
1661417100000|2022-08-25 08:45:00|847.4|847.3|845.9|845.6|847.5|847.3|845.1|844.8|28764
1661417400000|2022-08-25 08:50:00|846|845.7|843.7|843.5|846.1|846|843.6|843.5|17311
1661417700000|2022-08-25 08:55:00|843.6|843.4|842.5|842.2|843.7|843.6|842.1|841.7|44899
1661418000000|2022-08-25 09:00:00|842.6|842.3|839.4|839.1|843.5|843.2|839.3|838.9|57693
1661418300000|2022-08-25 09:05:00|839.5|839.2|838.7|838.5|840.2|839.9|838.6|838.3|47294
1661418600000|2022-08-25 09:10:00|838.8|838.6|838.5|838.1|839.2|838.9|838.2|838|21564
1661418900000|2022-08-25 09:15:00|838.4|838|837.9|837.8|838.9|838.6|837.5|837.4|109849
1661419200000|2022-08-25 09:20:00|837.8|837.7|836.7|836.4|837.8|837.7|835.9|835.5|34200
1661419500000|2022-08-25 09:25:00|836.6|836.3|836|835.7|837.1|836.7|835.3|835|73872
1661419800000|2022-08-25 09:30:00|835.9|835.6|836|835.6|836.8|836.5|835.3|835|35422
1661420100000|2022-08-25 09:35:00|835.9|835.5|834|833.6|836|835.6|833.3|833|17365
1661420400000|2022-08-25 09:40:00|833.9|833.7|833.7|833.3|834.9|834.5|833.2|833|14772
1661420700000|2022-08-25 09:45:00|833.6|833.2|833.6|833.2|834.3|834|832.4|832.2|30743
1661421000000|2022-08-25 09:50:00|833.7|833.3|834.7|834.5|835|834.7|832.8|832.5|37362
1661421300000|2022-08-25 09:55:00|834.8|834.4|834.1|833.7|835|834.7|833.3|833.1|25455
1661421600000|2022-08-25 10:00:00|834|833.8|837.1|836.8|837.5|837.2|833.5|833.2|23309
1661421900000|2022-08-25 10:05:00|837|836.7|837.2|836.9|837.7|837.4|836.6|836.3|9436
1661422200000|2022-08-25 10:10:00|837.1|836.8|837.4|837.1|837.8|837.6|836.6|836.3|37577
1661422500000|2022-08-25 10:15:00|837.3|837.2|837.2|837|837.8|837.6|836.8|836.5|5571
1661422800000|2022-08-25 10:20:00|837.1|836.9|838.6|838.3|838.8|838.5|836.9|836.7|9904
1661423100000|2022-08-25 10:25:00|838.5|838.2|837.3|837|838.5|838.2|837.1|836.8|15252
1661423400000|2022-08-25 10:30:00|837.4|837.1|838.4|838.1|838.7|838.3|837.1|836.9|11537
1661423700000|2022-08-25 10:35:00|838.3|838.2|837.9|837.7|839|838.7|837.6|837.3|7707
1661424000000|2022-08-25 10:40:00|838|837.6|838.2|837.9|838.3|838.1|837.2|836.9|26852
1661424300000|2022-08-25 10:45:00|838.1|838|839.4|839.1|839.5|839.3|838.1|837.8|7600
1661424600000|2022-08-25 10:50:00|839.5|839.2|839.2|838.9|840|839.8|838.8|838.5|10186
1661424900000|2022-08-25 10:55:00|839.3|839|839.8|839.5|841|840.7|839.2|838.9|9144
1661425200000|2022-08-25 11:00:00|839.7|839.4|840.6|840.4|840.6|840.5|839.3|839|23963
1661425500000|2022-08-25 11:05:00|840.5|840.3|840.5|840.3|841.1|840.9|840.3|840|27452
1661425800000|2022-08-25 11:10:00|840.4|840.2|841.9|841.6|842.5|842.2|840.3|840|16170
1661426100000|2022-08-25 11:15:00|842|841.7|842.9|842.7|843.5|843.3|842|841.6|61934
1661426400000|2022-08-25 11:20:00|843|842.8|841.6|841.3|843.8|843.6|841.6|841.3|34110
1661426700000|2022-08-25 11:25:00|841.7|841.4|841.8|841.7|842.1|841.9|841.4|841.1|1024
1661427000000|2022-08-25 11:30:00|841.9|841.6|841.8|841.5|841.9|841.6|841.1|840.9|19303
1661427300000|2022-08-25 11:35:00|841.7|841.6|841.3|841|841.9|841.7|840.8|840.7|19219
1661427600000|2022-08-25 11:40:00|841.4|841.1|839.5|839.2|841.7|841.5|839.2|838.9|22218
1661427900000|2022-08-25 11:45:00|839.4|839.1|840.2|839.9|840.4|840.1|839.1|839|5254
1661428200000|2022-08-25 11:50:00|840.1|839.8|839.8|839.5|840.7|840.3|839.3|839|4718
1661428500000|2022-08-25 11:55:00|839.9|839.6|840.8|840.6|840.8|840.6|839.6|839.4|25913
1661428800000|2022-08-25 12:00:00|840.7|840.5|841.2|840.9|841.5|841.2|840.5|840.4|10382
1661429100000|2022-08-25 12:05:00|841.1|841|841|840.7|841.5|841.3|840.4|840.2|10435
1661429400000|2022-08-25 12:10:00|841.1|840.8|840.9|840.6|841.4|841.2|840.4|840.1|9448
1661429700000|2022-08-25 12:15:00|840.8|840.5|840.9|840.6|841.3|841|840.4|840.1|18721
1661430000000|2022-08-25 12:20:00|841|840.7|839.3|839.1|841.2|840.9|839|838.7|11971
1661430300000|2022-08-25 12:25:00|839.4|839.2|839.4|839.2|839.7|839.4|838.9|838.6|9308
1661430600000|2022-08-25 12:30:00|839.3|839.3|840.6|840.2|840.7|840.5|838|837.6|15780
1661430900000|2022-08-25 12:35:00|840.7|840.3|838.9|838.6|840.7|840.5|838.5|838.2|31048
1661431200000|2022-08-25 12:40:00|838.8|838.5|836.6|836.2|839|838.7|836.3|836|48109
1661431500000|2022-08-25 12:45:00|836.5|836.1|837.1|836.7|838|837.6|836.2|836|18970
1661431800000|2022-08-25 12:50:00|837|836.6|837.1|836.9|837.7|837.5|836.7|836.4|17506
1661432100000|2022-08-25 12:55:00|837.2|836.8|837.4|837.1|837.6|837.3|836.6|836.3|14827
1661432400000|2022-08-25 13:00:00|837.5|837.2|835.6|835.4|837.7|837.4|835.3|835|259179
1661432700000|2022-08-25 13:05:00|835.5|835.3|835.9|835.7|836.2|835.9|835.2|835|30869
1661433000000|2022-08-25 13:10:00|836|835.6|835.7|835.3|836|835.9|835.2|835.1|12224
1661433300000|2022-08-25 13:15:00|835.6|835.2|836|835.8|836.5|836.2|835.3|835.1|183557
1661433600000|2022-08-25 13:20:00|835.9|835.7|835.3|835.1|835.9|835.7|834.1|834|51433
1661433900000|2022-08-25 13:25:00|835.4|835.2|832.7|832.4|835.7|835.4|832.7|832.4|141495
1661434200000|2022-08-25 13:30:00|832.8|832.5|834|833.7|834.2|834|831.5|831.2|88741
1661434500000|2022-08-25 13:35:00|834.1|833.6|834.3|834.2|835.6|835.3|833.2|832.9|48884
1661434800000|2022-08-25 13:40:00|834.4|834.3|837.5|837.1|838.1|838|833.9|833.6|81476
1661435100000|2022-08-25 13:45:00|837.4|837.2|837.8|837.6|838.8|838.5|836.5|836.2|20360
1661435400000|2022-08-25 13:50:00|837.9|837.7|839.5|839.2|840.4|840.1|837.3|837|21820
1661435700000|2022-08-25 13:55:00|839.6|839.3|841.4|841.1|842.5|842.1|839.6|839.3|89985
1661436000000|2022-08-25 14:00:00|841.5|841.2|841.3|841.2|843|842.9|841|840.9|55962
1661436300000|2022-08-25 14:05:00|841.4|841.3|839.1|838.9|842|841.7|838.7|838.3|36522
1661436600000|2022-08-25 14:10:00|839|838.8|838.5|838.2|839.1|838.9|837|836.6|23917
1661436900000|2022-08-25 14:15:00|838.6|838.3|838.3|838|840.2|840|838.2|838|19195
1661437200000|2022-08-25 14:20:00|838.2|837.9|840|839.6|840.1|839.8|837.7|837.4|19083
1661437500000|2022-08-25 14:25:00|840.1|839.7|840.1|839.8|840.5|840.3|839.3|839|16732
1661437800000|2022-08-25 14:30:00|840.2|839.9|841.9|841.6|842.1|841.8|840.1|839.8|48599
1661438100000|2022-08-25 14:35:00|841.8|841.7|841.7|841.4|843.3|843|840.6|840.4|43611
1661438400000|2022-08-25 14:40:00|841.8|841.5|841.4|841.2|842.8|842.6|841.3|841|33471
1661438700000|2022-08-25 14:45:00|841.5|841.3|841.9|841.8|841.9|841.8|840.9|840.7|30036
1661439000000|2022-08-25 14:50:00|842|841.9|840.4|840.2|842.3|842.1|840.4|840.2|57619
1661439300000|2022-08-25 14:55:00|840.3|840.1|840.8|840.7|841.5|841.3|840.1|840|245006
1661439600000|2022-08-25 15:00:00|840.9|840.8|839.6|839.5|840.9|840.8|839.3|839.2|34430
1661439900000|2022-08-25 15:05:00|839.7|839.6|838.8|838.7|839.7|839.6|838.7|838.5|25059
1661440200000|2022-08-25 15:10:00|838.7|838.6|838.4|838.2|839.8|839.5|838.1|837.8|36048
1661440500000|2022-08-25 15:15:00|838.3|838.3|838|837.9|838.6|838.3|837|836.8|54656
1661440800000|2022-08-25 15:20:00|837.9|837.8|836|835.8|837.9|837.8|835.5|835.2|93097
1661441100000|2022-08-25 15:25:00|835.9|835.9|837.5|837.3|837.9|837.6|835.5|835.3|61217
1661497200000|2022-08-26 07:00:00|839.2|839|838.7|838.3|840.4|839.9|837.1|836.4|77812
1661497500000|2022-08-26 07:05:00|838.6|838.2|845.3|844.7|845.6|845|837.9|837.6|44934
1661497800000|2022-08-26 07:10:00|845.2|844.6|847|846.6|847.7|847.2|843.6|843.1|80778
1661498100000|2022-08-26 07:15:00|846.9|846.5|845.7|845.3|847.2|846.7|844|843.6|13015
1661498400000|2022-08-26 07:20:00|845.6|845.2|846.7|846.3|846.9|846.6|845.2|844.8|26446
1661498700000|2022-08-26 07:25:00|846.8|846.4|847.6|847.1|848.5|848.1|846.5|846|35702
1661499000000|2022-08-26 07:30:00|847.5|847|849.5|849.2|849.5|849.3|847.2|846.8|28642
1661499300000|2022-08-26 07:35:00|849.4|849.3|851.2|851|851.9|851.5|848.3|848|60734
1661499600000|2022-08-26 07:40:00|851.3|851.1|849.7|849.4|851.5|851.4|849.3|849|37056
1661499900000|2022-08-26 07:45:00|849.8|849.3|849.9|849.7|850.5|850.2|848.6|848.3|95431
1661500200000|2022-08-26 07:50:00|850|849.8|848.8|848.5|850.5|850.2|848.2|848|21575
1661500500000|2022-08-26 07:55:00|848.9|848.6|849.4|849|849.4|849|847.8|847.6|200713
1661500800000|2022-08-26 08:00:00|849.3|849.1|847.3|846.9|849.5|849.1|846.8|846.6|46078
1661501100000|2022-08-26 08:05:00|847.2|846.8|846.4|846.1|847.2|846.8|845.1|844.9|41937
1661501400000|2022-08-26 08:10:00|846.5|846|843.9|843.7|846.7|846.4|843.6|843.3|24223
1661501700000|2022-08-26 08:15:00|844|843.6|842.2|841.8|844.1|843.7|841.3|840.9|57880
1661502000000|2022-08-26 08:20:00|842.3|841.9|841.3|841|843.1|842.7|840.4|840.2|33178
1661502300000|2022-08-26 08:25:00|841.4|841.1|840.1|839.9|841.9|841.5|840.1|839.8|17623
1661502600000|2022-08-26 08:30:00|840.2|840|841.6|841.4|842.1|841.9|839.4|839.1|43389
1661502900000|2022-08-26 08:35:00|841.7|841.5|841|840.7|843.9|843.6|841|840.7|14512
1661503200000|2022-08-26 08:40:00|841.1|840.6|841.4|841.1|841.5|841.2|840.1|840|13882
1661503500000|2022-08-26 08:45:00|841.3|841|842.8|842.6|843.9|843.6|841|840.7|42984
1661503800000|2022-08-26 08:50:00|842.9|842.7|840.7|840.5|843.3|842.9|840.2|840|12877
1661504100000|2022-08-26 08:55:00|840.8|840.6|841.6|841.3|841.9|841.5|839.9|839.6|179565
1661504400000|2022-08-26 09:00:00|841.7|841.4|841.3|841|841.7|841.4|840.1|839.8|69755
1661504700000|2022-08-26 09:05:00|841.4|841.1|843.7|843.4|844|843.6|841.2|841|34138
1661505000000|2022-08-26 09:10:00|843.8|843.5|842.4|842.1|844.3|843.9|841.4|841.1|19656
1661505300000|2022-08-26 09:15:00|842.5|842.2|842.5|842.2|842.9|842.6|841.4|841.2|14619
1661505600000|2022-08-26 09:20:00|842.4|842.1|842.1|841.9|842.5|842.1|840.6|840.4|67780
1661505900000|2022-08-26 09:25:00|842.2|842|841.7|841.5|842.6|842.3|840.9|840.6|97876
1661506200000|2022-08-26 09:30:00|841.6|841.4|842.5|842.2|842.5|842.2|840.6|840.3|7652
1661506500000|2022-08-26 09:35:00|842.4|842.1|842.3|842|843|842.9|841.7|841.4|11224
1661506800000|2022-08-26 09:40:00|842.4|842.1|842.7|842.3|843|842.9|841.9|841.6|7830
1661507100000|2022-08-26 09:45:00|842.6|842.4|840.9|840.7|842.8|842.6|840.8|840.6|16581
1661507400000|2022-08-26 09:50:00|841|840.8|840.7|840.4|841.2|840.9|840.2|840|7408
1661507700000|2022-08-26 09:55:00|840.6|840.3|841.3|841|841.8|841.5|840.1|839.8|9343
1661508000000|2022-08-26 10:00:00|841.2|840.9|841.5|841.3|842.4|842.1|841.2|840.8|6942
1661508300000|2022-08-26 10:05:00|841.4|841.2|841|840.8|841.8|841.5|840.7|840.5|5130
1661508600000|2022-08-26 10:10:00|841.1|840.9|839.9|839.8|841.3|841|839.9|839.6|1174
1661508900000|2022-08-26 10:15:00|840|839.9|839|838.7|840.2|840|838.8|838.6|19597
1661509200000|2022-08-26 10:20:00|838.9|838.6|839.3|839|839.9|839.7|838.4|838.1|27716
1661509500000|2022-08-26 10:25:00|839.1|838.9|838|837.7|839.3|839.1|838|837.7|7837
1661509800000|2022-08-26 10:30:00|837.9|837.8|836.4|836.2|838.1|837.9|836.2|836|12933
1661510100000|2022-08-26 10:35:00|836.3|836.1|837|836.8|837.1|836.9|836.2|836|10486
1661510400000|2022-08-26 10:40:00|836.9|836.9|836.6|836.3|837.7|837.4|836.2|836|12038
1661510700000|2022-08-26 10:45:00|836.7|836.2|838|837.7|838.2|838|836.3|836.2|7707
1661511000000|2022-08-26 10:50:00|837.9|837.6|837.7|837.4|838.3|838|837.1|836.9|12296
1661511300000|2022-08-26 10:55:00|837.8|837.5|838.5|838.2|838.6|838.3|837.1|836.8|9619
1661511600000|2022-08-26 11:00:00|838.6|838.1|837.5|837.1|838.6|838.4|836.9|836.7|38480
1661511900000|2022-08-26 11:05:00|837.4|837.2|837.6|837.3|837.7|837.4|836.6|836.3|6570
1661512200000|2022-08-26 11:10:00|837.5|837.4|837.4|837.1|837.8|837.5|836.7|836.6|5998
1661512500000|2022-08-26 11:15:00|837.3|837|837.4|837.1|837.5|837.2|836.9|836.6|19119
1661512800000|2022-08-26 11:20:00|837.3|837|837|836.7|837.6|837.4|836.7|836.6|7556
1661513100000|2022-08-26 11:25:00|836.9|836.8|836.4|836|837.2|836.9|836.3|836|14973
1661513400000|2022-08-26 11:30:00|836.3|835.9|838.5|838.2|839.5|839.3|835.7|835.6|29001
1661513700000|2022-08-26 11:35:00|838.4|838.1|840|839.7|840.2|839.9|838.2|837.9|15158
1661514000000|2022-08-26 11:40:00|839.9|839.6|839.8|839.4|840|839.6|838.5|838.2|11101
1661514300000|2022-08-26 11:45:00|839.7|839.3|839.6|839.3|839.9|839.6|838.7|838.5|10479
1661514600000|2022-08-26 11:50:00|839.5|839.2|840.5|840.2|840.5|840.2|839.1|838.8|18165
1661514900000|2022-08-26 11:55:00|840.6|840.3|839.9|839.5|840.6|840.4|839|838.7|27300
1661515200000|2022-08-26 12:00:00|840|839.6|839.4|839.1|840.7|840.4|839.1|838.9|13121
1661515500000|2022-08-26 12:05:00|839.3|839|839.1|838.8|839.9|839.6|838.6|838.3|30100
1661515800000|2022-08-26 12:10:00|839|838.7|839.5|839.2|839.8|839.5|838.8|838.6|5758
1661516100000|2022-08-26 12:15:00|839.6|839.3|839.6|839.3|840.4|840.2|839.4|839.1|23695
1661516400000|2022-08-26 12:20:00|839.5|839.2|839.5|839.2|839.9|839.6|838.5|838.3|82379
1661516700000|2022-08-26 12:25:00|839.4|839.1|838.9|838.6|840.1|839.8|838.8|838.5|61692
1661517000000|2022-08-26 12:30:00|838.8|838.7|839.9|839.6|840.4|840|837.9|837.5|77294
1661517300000|2022-08-26 12:35:00|840|839.7|840.1|839.9|840.3|840.1|838.9|838.5|6364
1661517600000|2022-08-26 12:40:00|840.2|840|839.1|838.8|840.8|840.4|838.8|838.6|10353
1661517900000|2022-08-26 12:45:00|839|838.9|840|839.7|840.1|839.8|838.7|838.5|8262
1661518200000|2022-08-26 12:50:00|840.1|839.8|840.8|840.5|840.8|840.6|839.4|839.1|20851
1661518500000|2022-08-26 12:55:00|840.9|840.6|842.7|842.4|843|842.6|840.4|840.1|19862
1661518800000|2022-08-26 13:00:00|842.6|842.5|844.5|844.3|845|844.6|842.1|841.7|41204
1661519100000|2022-08-26 13:05:00|844.4|844.2|845.4|845.2|846.8|846.5|844.3|844|51592
1661519400000|2022-08-26 13:10:00|845.3|845.1|843.7|843.4|846|845.6|843.5|843.2|23437
1661519700000|2022-08-26 13:15:00|843.8|843.5|842.5|842.2|843.9|843.5|842.4|842.1|22349
1661520000000|2022-08-26 13:20:00|842.6|842.3|840.4|840.1|842.8|842.4|840.3|840|19129
1661520300000|2022-08-26 13:25:00|840.5|840.2|840.7|840.3|841.9|841.6|839.5|839.2|98745
1661520600000|2022-08-26 13:30:00|840.8|840.4|841.6|841.3|842.5|842|838.5|838.1|62869
1661520900000|2022-08-26 13:35:00|841.5|841.2|839.3|839|841.7|841.4|838.6|838.3|52472
1661521200000|2022-08-26 13:40:00|839.2|839.1|838.3|838.2|839.9|839.6|837.4|837.2|25202
1661521500000|2022-08-26 13:45:00|838.5|838.1|836.3|835.9|838.8|838.5|835.7|835.5|63887
1661521800000|2022-08-26 13:50:00|836.4|836|837.2|836.8|837.5|837.4|833.9|833.6|33855
1661522100000|2022-08-26 13:55:00|837.3|836.9|837.1|836.9|837.8|837.6|836.3|836|58208
1661522400000|2022-08-26 14:00:00|837.2|836.8|831.7|831.4|837.3|837|830.3|830|161438
1661522700000|2022-08-26 14:05:00|831.6|831.3|838.9|838.5|839.4|839|830.9|830.6|76435
1661523000000|2022-08-26 14:10:00|839|838.6|835|834.7|839.9|839.5|834.2|833.9|108169
1661523300000|2022-08-26 14:15:00|834.9|834.6|837.4|837.1|837.5|837.2|834|833.7|33387
1661523600000|2022-08-26 14:20:00|837.5|837.2|831.9|831.5|837.5|837.2|831.6|831.2|46772
1661523900000|2022-08-26 14:25:00|831.8|831.4|828.2|827.9|831.8|831.4|827.5|827.1|89260
1661524200000|2022-08-26 14:30:00|828.1|827.8|823.3|822.9|828.2|827.8|823|822.6|265745
1661524500000|2022-08-26 14:35:00|823.4|823|821.5|821.1|823.7|823.4|820.1|820|198938
1661524800000|2022-08-26 14:40:00|821.6|821.2|822.5|822.1|824|823.9|821.3|821.1|78294
1661525100000|2022-08-26 14:45:00|822.4|822|822.1|821.8|822.5|822.2|820|819.6|170885
1661525400000|2022-08-26 14:50:00|822|821.9|821.2|820.8|822.3|822|820.3|820|100226
1661525700000|2022-08-26 14:55:00|821.1|820.9|821.7|821.3|823|822.7|820.5|820.2|84687
1661526000000|2022-08-26 15:00:00|821.6|821.2|819.1|818.8|822.4|822.1|819|818.7|79756
1661526300000|2022-08-26 15:05:00|819.2|818.9|818.7|818.4|820.3|820.1|817.3|817|103758
1661526600000|2022-08-26 15:10:00|818.8|818.5|819.9|819.6|820.5|820.2|818|817.7|104180
1661526900000|2022-08-26 15:15:00|820|819.7|818.7|818.5|820.2|819.9|818|817.9|209918
1661527200000|2022-08-26 15:20:00|819|818.6|819.3|819.1|819.3|819.2|817|816.7|112190
1661527500000|2022-08-26 15:25:00|819.2|819.2|819.2|818.8|821|820.9|818.7|818.4|206667
1661756400000|2022-08-29 07:00:00|818.3|817.6|823|821.6|824.5|823.4|816.2|815.3|340320
1661756700000|2022-08-29 07:05:00|822.9|822|817.8|817.2|824|823.2|817.3|816.7|65377
1661757000000|2022-08-29 07:10:00|817.7|817.1|820.8|820.6|822.9|822.6|817.5|817|231340
1661757300000|2022-08-29 07:15:00|821|820.7|817.2|816.7|821.4|820.9|816.7|816.5|84305
1661757600000|2022-08-29 07:20:00|817.1|816.8|811.8|811.3|817.1|816.9|810.4|810.1|150801
1661757900000|2022-08-29 07:25:00|811.7|811.4|810.9|810.4|813.5|813|808|807.7|132560
1661758200000|2022-08-29 07:30:00|810.8|810.3|814.3|813.9|815.6|815|810|809.4|172771
1661758500000|2022-08-29 07:35:00|814.4|813.8|816.7|816.4|818.3|817.8|814.3|813.8|57802
1661758800000|2022-08-29 07:40:00|816.6|816.3|812.3|812|816.6|816.4|811.7|811.3|22166
1661759100000|2022-08-29 07:45:00|812.4|811.9|813.2|813|814|813.6|810.6|810.4|43725
1661759400000|2022-08-29 07:50:00|813.1|812.9|814.8|814.4|815.8|815.3|811.3|810.9|106592
1661759700000|2022-08-29 07:55:00|814.9|814.5|813.5|813|815.6|815.3|812.5|812|69973
1661760000000|2022-08-29 08:00:00|813.4|812.9|813.4|813.1|814.8|814.4|812.8|812.4|39293
1661760300000|2022-08-29 08:05:00|813.3|813.2|813.1|812.7|814.2|813.8|811.8|811.4|29895
1661760600000|2022-08-29 08:10:00|813.2|812.8|814.3|813.9|815.4|814.9|812.5|812.1|54209
1661760900000|2022-08-29 08:15:00|814.4|814|816.7|816.5|817.1|816.8|814|813.5|55546
1661761200000|2022-08-29 08:20:00|816.8|816.4|814.6|814.3|817.8|817.5|814.6|814.2|49773
1661761500000|2022-08-29 08:25:00|814.7|814.2|814.3|814|815.8|815.5|814.1|813.7|66276
1661761800000|2022-08-29 08:30:00|814.4|813.9|812.4|812|815.4|815.1|812.3|812|16521
1661762100000|2022-08-29 08:35:00|812.5|812.1|811.6|811.2|812.8|812.4|811.3|811|8729
1661762400000|2022-08-29 08:40:00|811.5|811.1|812.6|812.2|813.2|812.8|810.4|810.1|9790
1661762700000|2022-08-29 08:45:00|812.7|812.3|812.8|812.5|814.1|813.7|812.2|811.9|40656
1661763000000|2022-08-29 08:50:00|812.9|812.4|811.1|810.8|813.2|813|811|810.6|19140
1661763300000|2022-08-29 08:55:00|811.2|810.9|810.9|810.7|812.3|811.9|810.5|810.1|9035
1661763600000|2022-08-29 09:00:00|811|810.8|810.9|810.6|811.8|811.5|810.2|810|23481
1661763900000|2022-08-29 09:05:00|810.8|810.5|811.8|811.5|812.1|811.9|810.7|810.3|10408
1661764200000|2022-08-29 09:10:00|811.7|811.4|815.1|815|815.3|815|811.7|811.4|22730
1661764500000|2022-08-29 09:15:00|815.3|815.1|814.2|813.9|815.7|815.4|813.6|813.3|10737
1661764800000|2022-08-29 09:20:00|814.1|813.8|814.6|814.4|814.9|814.6|813.6|813.4|49606
1661765100000|2022-08-29 09:25:00|814.5|814.3|814.7|814.5|816.1|815.8|814.4|814.2|22614
1661765400000|2022-08-29 09:30:00|814.6|814.4|814.5|814.1|816.2|815.9|813.9|813.7|18104
1661765700000|2022-08-29 09:35:00|814.6|814.2|814|813.7|815.4|815.1|813.6|813.3|16161
1661766000000|2022-08-29 09:40:00|813.9|813.8|815.4|815.1|815.5|815.2|813.9|813.7|21246
1661766300000|2022-08-29 09:45:00|815.5|815.2|814.4|814.2|815.7|815.4|813.1|812.8|19841
1661766600000|2022-08-29 09:50:00|814.5|814.3|814.8|814.6|816.1|815.8|814.4|814.2|28845
1661766900000|2022-08-29 09:55:00|814.9|814.7|816.3|816|818.1|817.9|814.9|814.6|31997
1661767200000|2022-08-29 10:00:00|816.4|816.1|815.2|815|816.4|816.2|815|814.6|50969
1661767500000|2022-08-29 10:05:00|815.3|814.9|814.8|814.4|815.3|815|814|813.8|16164
1661767800000|2022-08-29 10:10:00|814.7|814.3|814.5|814.1|815.8|815.5|813.1|812.9|35370
1661768100000|2022-08-29 10:15:00|814.4|814|814|813.7|815.2|815|813.9|813.6|9004
1661768400000|2022-08-29 10:20:00|814.1|813.8|814.8|814.6|815|814.7|813.7|813.4|14721
1661768700000|2022-08-29 10:25:00|814.7|814.7|814|813.8|815.2|814.9|813.5|813.3|20420
1661769000000|2022-08-29 10:30:00|814.1|813.9|815.6|815.3|815.9|815.6|813.9|813.6|16805
1661769300000|2022-08-29 10:35:00|815.5|815.2|814.4|814.1|815.8|815.5|813.4|813.1|11611
1661769600000|2022-08-29 10:40:00|814.3|814|813.1|812.8|814.7|814.4|812.9|812.6|9265
1661769900000|2022-08-29 10:45:00|813|812.7|814|813.8|814.2|814|813|812.7|19535
1661770200000|2022-08-29 10:50:00|814.1|813.9|813.7|813.4|814.5|814.2|813|812.7|13836
1661770500000|2022-08-29 10:55:00|813.6|813.3|811.8|811.4|813.9|813.6|811.6|811.3|19855
1661770800000|2022-08-29 11:00:00|811.7|811.5|811.5|811.2|812.5|812.3|811.1|810.9|15292
1661771100000|2022-08-29 11:05:00|811.6|811.3|810.9|810.6|812|811.7|810.3|810|32075
1661771400000|2022-08-29 11:10:00|811|810.5|812.2|811.9|812.2|812|810.4|810.1|20405
1661771700000|2022-08-29 11:15:00|812.3|812|811.7|811.5|812.5|812.2|811.3|811|21983
1661772000000|2022-08-29 11:20:00|811.8|811.6|812|811.6|812.5|812.2|811.6|811.3|16146
1661772300000|2022-08-29 11:25:00|811.9|811.7|811.3|811.1|812.5|812.2|811.2|810.8|15126
1661772600000|2022-08-29 11:30:00|811.4|811.2|811.3|811|812.5|812.2|810.8|810.5|32151
1661772900000|2022-08-29 11:35:00|811.4|810.9|812.4|812.2|813.5|813.2|811.2|810.8|5562
1661773200000|2022-08-29 11:40:00|812.5|812.1|813.2|812.9|813.6|813.4|812|811.7|47713
1661773500000|2022-08-29 11:45:00|813.1|812.8|817.5|817.3|817.6|817.4|813.1|812.8|49875
1661773800000|2022-08-29 11:50:00|817.6|817.4|816.1|815.8|817.9|817.8|815.6|815.4|32406
1661774100000|2022-08-29 11:55:00|816.2|815.9|817|816.6|817.4|817.3|815.4|815.1|54232
1661774400000|2022-08-29 12:00:00|816.9|816.5|815.7|815.4|817.3|816.9|814.8|814.5|12641
1661774700000|2022-08-29 12:05:00|815.8|815.5|814.9|814.5|816.9|816.6|814.8|814.5|29926
1661775000000|2022-08-29 12:10:00|815|814.6|814.3|813.9|815|814.7|813.7|813.4|22073
1661775300000|2022-08-29 12:15:00|814.2|813.8|815.5|815.2|815.5|815.2|813.9|813.6|8876
1661775600000|2022-08-29 12:20:00|815.4|815.3|816.6|816.3|817.2|816.8|815.3|815.3|33295
1661775900000|2022-08-29 12:25:00|816.7|816.4|817.9|817.7|818.3|818.1|816.7|816.3|36396
1661776200000|2022-08-29 12:30:00|818|817.8|819.5|819.3|820|819.7|817.7|817.4|44748
1661776500000|2022-08-29 12:35:00|819.4|819.2|820.3|820|821|820.7|819.2|818.9|57458
1661776800000|2022-08-29 12:40:00|820.2|819.9|818.3|818.1|820.2|819.9|817.9|817.5|8428
1661777100000|2022-08-29 12:45:00|818.4|818.2|818.6|818.2|819.6|819.3|818.1|817.8|34347
1661777400000|2022-08-29 12:50:00|818.5|818.1|817.9|817.7|819.3|819.1|817.3|817.1|60343
1661777700000|2022-08-29 12:55:00|817.8|817.6|818.9|818.6|818.9|818.6|817.3|817|23714
1661778000000|2022-08-29 13:00:00|819|818.7|820.3|820.1|820.6|820.4|818.3|818.1|28685
1661778300000|2022-08-29 13:05:00|820.2|820.2|820.7|820.6|821.2|821|819.6|819.3|25499
1661778600000|2022-08-29 13:10:00|820.8|820.7|820.2|819.9|822.3|822.1|819.8|819.5|92416
1661778900000|2022-08-29 13:15:00|820.1|820|820.7|820.5|821.9|821.7|819.9|819.7|40266
1661779200000|2022-08-29 13:20:00|820.8|820.6|820.3|819.9|821.4|821.2|820.1|819.8|58275
1661779500000|2022-08-29 13:25:00|820.2|820|819.8|819.4|821.1|820.8|819.2|819.1|32426
1661779800000|2022-08-29 13:30:00|819.7|819.3|818|817.6|819.7|819.4|813.6|813.3|203401
1661780100000|2022-08-29 13:35:00|818.1|817.7|817.2|817|819.8|819.4|817|816.7|45012
1661780400000|2022-08-29 13:40:00|817.1|816.9|816.1|815.7|819.4|819.2|815.5|815.3|95404
1661780700000|2022-08-29 13:45:00|816|815.6|817.2|817|818.3|818|815.1|814.8|107145
1661781000000|2022-08-29 13:50:00|817.1|816.9|820.1|819.7|820.9|820.5|817.1|816.9|52149
1661781300000|2022-08-29 13:55:00|820.2|819.8|819.3|819.1|822.4|822.3|819.2|819|78899
1661781600000|2022-08-29 14:00:00|819.4|819|819.4|819.1|820.1|819.8|817.8|817.4|84728
1661781900000|2022-08-29 14:05:00|819.3|819|820.6|820.3|821.5|821.2|819|818.8|56538
1661782200000|2022-08-29 14:10:00|820.5|820.2|822|821.6|822.4|822.2|820.4|820.1|29134
1661782500000|2022-08-29 14:15:00|821.9|821.7|824.2|823.9|825|824.9|821.7|821.5|74875
1661782800000|2022-08-29 14:20:00|824.1|823.8|825.2|824.9|826|825.8|823.9|823.5|45039
1661783100000|2022-08-29 14:25:00|825.3|825|821.7|821.4|825.6|825.3|821.6|821.3|88916
1661783400000|2022-08-29 14:30:00|821.6|821.3|820.5|820.2|823.3|823|819.5|819.4|80699
1661783700000|2022-08-29 14:35:00|820.6|820.3|819.2|819|821.1|820.8|819.1|818.8|13543
1661784000000|2022-08-29 14:40:00|819.3|818.8|819.8|819.6|820.7|820.4|818.7|818.4|13247
1661784300000|2022-08-29 14:45:00|819.9|819.7|820.2|819.9|820.6|820.3|819|818.8|21049
1661784600000|2022-08-29 14:50:00|820.3|820|819.7|819.4|820.6|820.4|818.9|818.7|26911
1661784900000|2022-08-29 14:55:00|819.6|819.3|819.5|819.2|820.2|819.9|818.9|818.6|14971
1661785200000|2022-08-29 15:00:00|819.4|819.1|821.5|821.3|822|821.8|819.2|818.9|38555
1661785500000|2022-08-29 15:05:00|821.6|821.4|820.1|819.8|821.8|821.5|818.9|818.6|43065
1661785800000|2022-08-29 15:10:00|820|819.7|821.1|820.9|821.4|821.2|819.9|819.7|38674
1661786100000|2022-08-29 15:15:00|821|820.8|822|821.7|822.2|821.9|820.8|820.6|28357
1661786400000|2022-08-29 15:20:00|821.9|821.6|822.4|822.3|822.7|822.4|821.3|821.1|72958
1661786700000|2022-08-29 15:25:00|822.5|822.4|822.5|822.3|823.4|823.3|822.3|822|111829
1661842800000|2022-08-30 07:00:00|824.2|823.2|828.1|827.5|829.5|828.7|822.6|822|151057
1661843100000|2022-08-30 07:05:00|828.2|827.6|831|830.4|832.1|831.4|826.7|826|92981
1661843400000|2022-08-30 07:10:00|831.1|830.5|833.2|832.8|834.8|834|830.4|829.7|110104
1661843700000|2022-08-30 07:15:00|833.7|832.9|834.3|833.9|835.7|835.2|832.1|831.6|58979
1661844000000|2022-08-30 07:20:00|834.5|834|832|831.5|834.8|834.3|829.9|829.5|142308
1661844300000|2022-08-30 07:25:00|831.9|831.4|832.9|832.5|833.6|833.3|831.2|830.7|63960
1661844600000|2022-08-30 07:30:00|833|832.4|835.7|835.3|835.8|835.3|831.3|831|33944
1661844900000|2022-08-30 07:35:00|835.6|835.2|836.8|836.3|837.4|837|835.2|834.9|50148
1661845200000|2022-08-30 07:40:00|836.7|836.2|838.1|837.7|838.4|838|836|835.5|31384
1661845500000|2022-08-30 07:45:00|838|837.8|842|841.6|842.5|842.3|836.8|836.4|154968
1661845800000|2022-08-30 07:50:00|841.9|841.7|840.6|840.3|842.3|842|840.1|839.7|41641
1661846100000|2022-08-30 07:55:00|840.5|840.2|839.4|839|841.4|841.1|838.8|838.6|52217
1661846400000|2022-08-30 08:00:00|839.3|838.9|841.9|841.5|844.3|844|839.2|838.8|74127
1661846700000|2022-08-30 08:05:00|842|841.6|843.7|843.3|844.5|844.3|841.8|841.6|69251
1661847000000|2022-08-30 08:10:00|843.6|843.4|844.3|844|845|844.8|842.4|842|132367
1661847300000|2022-08-30 08:15:00|844.2|843.9|845.6|845.3|847.5|847.4|844|843.7|81435
1661847600000|2022-08-30 08:20:00|845.5|845.2|843.4|843.1|845.8|845.4|842.7|842.2|14974
1661847900000|2022-08-30 08:25:00|843.3|843|843.5|843.1|845.6|845.2|843.2|842.8|21423
1661848200000|2022-08-30 08:30:00|843.6|843.2|842.4|842.1|844.2|843.9|841.5|841.2|21880
1661848500000|2022-08-30 08:35:00|842.5|842|841.5|841.2|842.5|842.2|841.3|841.1|21530
1661848800000|2022-08-30 08:40:00|841.4|841.1|842.9|842.6|843|842.7|841|840.8|21643
1661849100000|2022-08-30 08:45:00|843|842.7|842.9|842.7|843|842.8|841.6|841.2|20384
1661849400000|2022-08-30 08:50:00|842.8|842.6|843.3|843.1|845.3|844.9|842.3|842.1|56356
1661849700000|2022-08-30 08:55:00|843.2|843|845.1|844.8|845.6|845.3|842.9|842.5|39036
1661850000000|2022-08-30 09:00:00|845.2|844.9|845.8|845.5|845.8|845.5|844.4|844.1|46754
1661850300000|2022-08-30 09:05:00|845.7|845.4|845.5|845.3|846|845.8|844.2|844|29327
1661850600000|2022-08-30 09:10:00|845.4|845.2|845.1|844.9|846|845.8|845.1|844.8|35810
1661850900000|2022-08-30 09:15:00|845.3|844.8|844.2|843.9|846|845.7|843.2|842.9|79699
1661851200000|2022-08-30 09:20:00|844.1|843.8|846.7|846.5|846.7|846.5|843.7|843.6|74939
1661851500000|2022-08-30 09:25:00|846.6|846.4|846.6|846.3|846.8|846.6|845.5|845.2|24440
1661851800000|2022-08-30 09:30:00|846.7|846.4|846.5|846.4|847.4|847.2|846.1|845.9|44219
1661852100000|2022-08-30 09:35:00|846.4|846.3|846.6|846.4|847.4|847.1|845.4|845.2|49140
1661852400000|2022-08-30 09:40:00|846.5|846.3|847.9|847.7|847.9|847.7|846.3|846.1|17350
1661852700000|2022-08-30 09:45:00|847.7|847.4|848.4|848.2|848.6|848.4|847.4|847|138304
1661853000000|2022-08-30 09:50:00|848.5|848.1|850|849.8|850|849.8|848.1|847.9|232577
1661853300000|2022-08-30 09:55:00|849.9|849.7|850.1|849.9|850.9|850.8|848.9|848.7|187184
1661853600000|2022-08-30 10:00:00|850|849.8|848.4|848.1|850.1|849.8|848.2|848|52088
1661853900000|2022-08-30 10:05:00|848.5|848.2|850.4|850.3|850.7|850.6|847.7|847.5|109446
1661854200000|2022-08-30 10:10:00|850.3|850.2|850|849.7|851.1|851|849.4|849.1|144159
1661854500000|2022-08-30 10:15:00|849.9|849.6|848.1|847.7|850|849.7|847.3|847|147259
1661854800000|2022-08-30 10:20:00|848|847.6|850.3|849.9|850.9|850.6|847.6|847.3|89871
1661855100000|2022-08-30 10:25:00|850.4|850|850.3|849.9|850.6|850.3|849|848.7|54852
1661855400000|2022-08-30 10:30:00|850.2|849.8|850.2|850|850.9|850.6|849.8|849.6|41709
1661855700000|2022-08-30 10:35:00|850.1|849.9|848.9|848.7|850.3|850|848.9|848.7|32554
1661856000000|2022-08-30 10:40:00|848.8|848.6|850|849.7|850.8|850.6|848.7|848.4|140257
1661856300000|2022-08-30 10:45:00|849.9|849.6|850.6|850.4|851|850.8|849.6|849.2|82259
1661856600000|2022-08-30 10:50:00|850.7|850.3|851.3|851.2|852.1|852|850.3|850|257644
1661856900000|2022-08-30 10:55:00|851.4|851.3|850.5|850.2|852.5|852.2|850.3|850.1|57605
1661857200000|2022-08-30 11:00:00|850.6|850.1|852.2|851.9|852.4|852.2|850|849.9|104332
1661857500000|2022-08-30 11:05:00|852.1|851.8|851.4|851.1|852.5|852.3|851.1|850.7|41643
1661857800000|2022-08-30 11:10:00|851.5|851.2|851.9|851.7|852.8|852.6|851.3|850.9|117669
1661858100000|2022-08-30 11:15:00|852|851.9|853.8|853.6|853.9|853.7|851.9|851.7|160859
1661858400000|2022-08-30 11:20:00|853.9|853.5|851.8|851.6|854.1|853.9|851.1|850.9|39070
1661858700000|2022-08-30 11:25:00|851.7|851.5|852.4|852.1|852.8|852.4|850.9|850.6|17918
1661859000000|2022-08-30 11:30:00|852.3|852|851.9|851.6|853.5|853.2|851.9|851.6|27350
1661859300000|2022-08-30 11:35:00|851.8|851.7|853.4|853.2|854.2|853.9|851.5|851.1|38340
1661859600000|2022-08-30 11:40:00|853.3|853.1|853.6|853.3|854|853.7|852.5|852.1|32457
1661859900000|2022-08-30 11:45:00|853.5|853.2|854|853.9|854.7|854.5|852.8|852.5|15504
1661860200000|2022-08-30 11:50:00|854.1|854|853|852.6|854.5|854.2|851.3|851.1|56785
1661860500000|2022-08-30 11:55:00|853.1|852.7|852.3|852|854.1|853.7|852.1|851.8|91246
1661860800000|2022-08-30 12:00:00|852.1|852.1|852.8|852.6|852.9|852.7|850.9|850.6|26910
1661861100000|2022-08-30 12:05:00|852.9|852.7|854.1|853.8|854.8|854.4|852.8|852.5|56385
1661861400000|2022-08-30 12:10:00|854|853.7|855|854.7|856|855.7|853.3|853|85550
1661861700000|2022-08-30 12:15:00|854.9|854.6|855.1|854.8|856.4|856.2|854.6|854.3|61737
1661862000000|2022-08-30 12:20:00|855.2|854.7|854.7|854.5|855.5|855.2|853.8|853.5|41904
1661862300000|2022-08-30 12:25:00|854.6|854.4|853.8|853.6|855.2|854.9|852.9|852.6|45920
1661862600000|2022-08-30 12:30:00|853.9|853.7|851.7|851.5|854.4|854.1|851.2|851|35943
1661862900000|2022-08-30 12:35:00|851.8|851.6|850.9|850.7|852.1|851.8|850.4|850|73823
1661863200000|2022-08-30 12:40:00|850.8|850.6|849.4|849.2|851.6|851.2|849.3|849.1|95345
1661863500000|2022-08-30 12:45:00|849.5|849.3|849.3|849.1|850.2|849.8|848.3|848.2|67189
1661863800000|2022-08-30 12:50:00|849.4|849.2|849.3|849|850.9|850.5|848.5|848.3|54593
1661864100000|2022-08-30 12:55:00|849.2|848.9|845.2|844.9|849.3|849.1|845.2|844.9|56853
1661864400000|2022-08-30 13:00:00|845.1|844.8|845.1|844.9|845.4|845.1|843.6|843.2|37046
1661864700000|2022-08-30 13:05:00|845.2|844.8|845.7|845.4|847|846.6|845.2|844.8|20030
1661865000000|2022-08-30 13:10:00|845.8|845.5|846.4|846.3|848|847.7|844.9|844.5|21810
1661865300000|2022-08-30 13:15:00|846.3|846.2|845.3|845.1|846.8|846.5|845|844.6|18451
1661865600000|2022-08-30 13:20:00|845.5|845.2|845|844.7|845.6|845.3|843.3|843|31811
1661865900000|2022-08-30 13:25:00|845.1|844.8|843.9|843.5|845.9|845.5|843.8|843.5|28344
1661866200000|2022-08-30 13:30:00|844|843.6|845.6|845.3|846.8|846.5|841.4|841.1|180902
1661866500000|2022-08-30 13:35:00|845.7|845.2|844.3|843.9|846.1|845.7|843.1|842.7|92302
1661866800000|2022-08-30 13:40:00|844.2|844|842.3|842|845|844.6|841.5|841.2|127160
1661867100000|2022-08-30 13:45:00|842.4|841.9|842.7|842.4|843.2|843|840.7|840.6|29950
1661867400000|2022-08-30 13:50:00|842.8|842.5|839.2|839|842.8|842.6|838.7|838.3|93334
1661867700000|2022-08-30 13:55:00|839.1|838.9|838.8|838.4|839.4|839.1|837.4|837|55336
1661868000000|2022-08-30 14:00:00|838.7|838.3|836.1|835.8|839.4|839|835.7|835.3|47175
1661868300000|2022-08-30 14:05:00|836.2|835.9|835.7|835.3|836.4|836.1|832.9|832.6|89313
1661868600000|2022-08-30 14:10:00|835.6|835.2|835.3|834.9|836|835.7|833.4|833.2|37928
1661868900000|2022-08-30 14:15:00|835.4|835|836.4|836.2|836.8|836.6|834.3|834.2|78507
1661869200000|2022-08-30 14:20:00|836.5|836.1|836.2|835.9|838|837.6|835.2|835|68026
1661869500000|2022-08-30 14:25:00|836.1|836|837.4|837|838.7|838.4|836|835.8|60378
1661869800000|2022-08-30 14:30:00|837.3|837.1|835.1|834.7|838.2|838|834.8|834.5|68545
1661870100000|2022-08-30 14:35:00|835.2|834.8|834.2|834.1|835.3|835|832.7|832.4|54682
1661870400000|2022-08-30 14:40:00|834.1|834|833.6|833.3|835.1|834.9|833|832.8|75974
1661870700000|2022-08-30 14:45:00|833.5|833.4|833.7|833.5|834.2|833.9|832.1|832|43523
1661871000000|2022-08-30 14:50:00|833.8|833.4|835.9|835.7|836.3|835.9|833.1|833|43764
1661871300000|2022-08-30 14:55:00|835.8|835.6|837.1|836.9|837.3|837.1|835.1|834.9|37763
1661871600000|2022-08-30 15:00:00|837.3|836.8|836.6|836.3|839|838.9|836.2|835.9|57666
1661871900000|2022-08-30 15:05:00|836.5|836.4|836.9|836.7|837.6|837.3|835.7|835.4|52210
1661872200000|2022-08-30 15:10:00|836.8|836.6|835.9|835.6|836.9|836.7|834.9|834.6|66281
1661872500000|2022-08-30 15:15:00|835.8|835.5|837.4|837.1|837.5|837.4|835.3|835|69936
1661872800000|2022-08-30 15:20:00|837.3|837|836.4|836.1|837.8|837.5|835.8|835.5|75908
1661873100000|2022-08-30 15:25:00|836.3|836|835.2|834.9|837.6|837.4|835|834.7|113616
1661929200000|2022-08-31 07:00:00|846.5|844.1|844.1|843.4|849.9|848.9|842.5|842.1|188959
1661929500000|2022-08-31 07:05:00|844.5|843.5|843.8|843.3|847.2|846.4|842.2|842.1|41502
1661929800000|2022-08-31 07:10:00|843.9|843.4|845.1|844.6|845.9|845.4|842.5|842.1|188686
1661930100000|2022-08-31 07:15:00|845|844.4|844.2|844|845.8|845.4|842.9|842.6|33360
1661930400000|2022-08-31 07:20:00|844.4|843.9|846.1|845.7|847.4|847|843.1|842.7|22198
1661930700000|2022-08-31 07:25:00|846|845.8|846.1|845.7|847|846.8|843.7|843.5|27588
1661931000000|2022-08-31 07:30:00|846|845.6|844.6|844.4|847.6|847.2|844.3|843.9|65384
1661931300000|2022-08-31 07:35:00|844.7|844.5|845.4|845.1|846.8|846.6|843.8|843.5|78007
1661931600000|2022-08-31 07:40:00|845.3|845|844.8|844.5|845.6|845.4|843.9|843.7|22986
1661931900000|2022-08-31 07:45:00|844.7|844.4|842.8|842.4|845.1|844.7|842.3|842|79248
1661932200000|2022-08-31 07:50:00|842.7|842.3|842.7|842.4|843.7|843.3|841.9|841.7|17679
1661932500000|2022-08-31 07:55:00|842.8|842.5|841.9|841.5|845.4|845.1|841.9|841.5|44830
1661932800000|2022-08-31 08:00:00|841.8|841.4|844.5|844.2|845.3|845|840.4|840|192122
1661933100000|2022-08-31 08:05:00|844.4|844.1|843.6|843.2|845|844.6|842.9|842.5|23419
1661933400000|2022-08-31 08:10:00|843.5|843.3|844.3|843.9|845.7|845.4|843.5|843|64999
1661933700000|2022-08-31 08:15:00|844.4|844|848.3|847.9|848.5|848.2|843.7|843.4|137998
1661934000000|2022-08-31 08:20:00|848.2|848|846|845.8|848.4|848.1|845.5|845.2|41829
1661934300000|2022-08-31 08:25:00|846.1|845.6|846.2|845.9|846.7|846.3|843.6|843.3|19882
1661934600000|2022-08-31 08:30:00|846.3|846.1|845.4|845.1|847.3|846.9|845.3|844.9|30269
1661934900000|2022-08-31 08:35:00|845.3|845|846.1|845.8|846.7|846.3|844.1|843.7|17835
1661935200000|2022-08-31 08:40:00|846|845.7|844|843.7|846.3|846|843.7|843.4|15438
1661935500000|2022-08-31 08:45:00|844.1|843.8|845.9|845.7|847.3|847|843.9|843.6|30468
1661935800000|2022-08-31 08:50:00|846|845.6|844.5|844.2|846.1|845.8|844.4|844|16654
1661936100000|2022-08-31 08:55:00|844.6|844.3|843|842.7|845.2|844.9|842.4|842.1|26933
1661936400000|2022-08-31 09:00:00|842.9|842.6|838.1|837.8|842.9|842.6|837.9|837.6|61729
1661936700000|2022-08-31 09:05:00|838|837.9|837.8|837.6|839.6|839.2|836.9|836.7|93073
1661937000000|2022-08-31 09:10:00|837.9|837.5|836.1|835.8|838.8|838.5|836.1|835.7|31450
1661937300000|2022-08-31 09:15:00|836.2|835.9|838.7|838.4|839.2|838.9|835.8|835.5|30700
1661937600000|2022-08-31 09:20:00|838.6|838.3|838.2|837.9|839.3|839|837.4|837.2|19928
1661937900000|2022-08-31 09:25:00|838.1|837.8|835.4|835.2|838.2|838|835.4|835|29540
1661938200000|2022-08-31 09:30:00|835.5|835.1|835.9|835.5|837.1|836.8|834.9|834.6|37764
1661938500000|2022-08-31 09:35:00|835.8|835.4|834.7|834.4|837.1|836.8|834.4|834.1|38713
1661938800000|2022-08-31 09:40:00|834.6|834.5|837.5|837.1|837.7|837.4|834.6|834.4|32310
1661939100000|2022-08-31 09:45:00|837.6|837.2|832.9|832.6|837.6|837.2|832.3|832.2|243224
1661939400000|2022-08-31 09:50:00|833|832.7|834|833.8|834.8|834.4|832.8|832.6|75785
1661939700000|2022-08-31 09:55:00|833.9|833.7|834|833.8|834.7|834.4|832.5|832.3|92079
1661940000000|2022-08-31 10:00:00|834.1|833.9|833.8|833.6|835.3|834.9|832|831.6|171543
1661940300000|2022-08-31 10:05:00|833.7|833.5|834.4|834.1|834.9|834.7|833.5|833.1|21374
1661940600000|2022-08-31 10:10:00|834.5|834.2|836.1|835.9|836.6|836.3|834.2|833.9|31891
1661940900000|2022-08-31 10:15:00|836.2|836|836.6|836.3|837.8|837.5|835.7|835.4|22427
1661941200000|2022-08-31 10:20:00|836.7|836.4|837.5|837.1|837.9|837.6|836.1|835.8|20916
1661941500000|2022-08-31 10:25:00|837.4|837.2|836.4|836.2|837.4|837.2|836.2|835.9|21193
1661941800000|2022-08-31 10:30:00|836.3|836|834.6|834.3|836.4|836|833.5|833.3|38156
1661942100000|2022-08-31 10:35:00|834.5|834.4|835.5|835.2|835.9|835.6|834.4|834.2|44443
1661942400000|2022-08-31 10:40:00|835.3|835.1|835.4|835.1|836|835.8|834.7|834.5|25383
1661942700000|2022-08-31 10:45:00|835.3|835|835.2|835|835.7|835.4|834.3|834.1|42118
1661943000000|2022-08-31 10:50:00|835.1|834.9|836.4|836.2|836.5|836.3|834.9|834.8|22380
1661943300000|2022-08-31 10:55:00|836.5|836.1|834.5|834.2|836.5|836.2|834.4|834.2|25465
1661943600000|2022-08-31 11:00:00|834.6|834.3|835.7|835.3|836.6|836.3|833.9|833.6|34807
1661943900000|2022-08-31 11:05:00|835.6|835.4|834.6|834.3|835.8|835.5|834.4|834.1|34664
1661944200000|2022-08-31 11:10:00|834.7|834.4|833.6|833.3|835|834.7|833.4|833.3|46334
1661944500000|2022-08-31 11:15:00|833.5|833.4|836|835.8|836.7|836.4|832.9|832.5|40326
1661944800000|2022-08-31 11:20:00|836.1|835.9|834.4|834.3|836.3|836.1|834.2|833.9|30251
1661945100000|2022-08-31 11:25:00|834.5|834.4|832.8|832.6|834.5|834.4|832.3|832.1|75665
1661945400000|2022-08-31 11:30:00|832.9|832.7|832.1|832|833.2|832.9|831.2|831.1|101844
1661945700000|2022-08-31 11:35:00|832.2|832.1|831.3|831.1|832.8|832.5|831.2|831|33248
1661946000000|2022-08-31 11:40:00|831.4|831|832.3|832.1|832.9|832.6|830.9|830.7|86819
1661946300000|2022-08-31 11:45:00|832.4|832.2|832.1|831.9|832.6|832.3|831.5|831.2|19813
1661946600000|2022-08-31 11:50:00|832.2|832|832.5|832.2|832.9|832.6|831.6|831.3|16503
1661946900000|2022-08-31 11:55:00|832.4|832.1|831.8|831.6|833|832.9|831.4|831.3|19727
1661947200000|2022-08-31 12:00:00|831.7|831.5|831.2|831|832.3|832|830.5|830.2|25641
1661947500000|2022-08-31 12:05:00|831.1|831.1|831.7|831.6|832.5|832.2|831|830.7|18405
1661947800000|2022-08-31 12:10:00|831.6|831.5|832.6|832.3|833|832.9|831.6|831.3|30073
1661948100000|2022-08-31 12:15:00|832.7|832.4|833.6|833.3|834.3|834|832.4|832.2|61344
1661948400000|2022-08-31 12:20:00|833.7|833.4|834|833.8|836|835.8|833.5|833.3|22773
1661948700000|2022-08-31 12:25:00|834.1|833.9|835.4|835.2|836.1|835.7|833.6|833.3|27291
1661949000000|2022-08-31 12:30:00|835.3|835.1|831.5|831.3|835.4|835.2|831.4|831.1|16321
1661949300000|2022-08-31 12:35:00|831.6|831.2|832.8|832.5|833.3|833|831.4|831.1|35732
1661949600000|2022-08-31 12:40:00|832.7|832.6|833.4|833.1|833.6|833.4|831.9|831.7|28352
1661949900000|2022-08-31 12:45:00|833.5|833.2|834.9|834.6|835.1|834.8|833|832.7|30523
1661950200000|2022-08-31 12:50:00|835|834.7|837.4|837.1|837.4|837.1|834.6|834.4|33227
1661950500000|2022-08-31 12:55:00|837.3|837|837.3|837.2|838.1|837.8|836.3|836|31126
1661950800000|2022-08-31 13:00:00|837.4|837.3|838|837.8|838.2|837.9|836.7|836.4|15928
1661951100000|2022-08-31 13:05:00|837.9|837.9|839.7|839.5|840.1|839.7|837.8|837.5|76960
1661951400000|2022-08-31 13:10:00|839.8|839.6|839|838.8|841.1|840.8|838.7|838.4|14954
1661951700000|2022-08-31 13:15:00|839.1|838.9|839.4|839.1|839.5|839.3|837.9|837.7|22875
1661952000000|2022-08-31 13:20:00|839.3|839|840.5|840.2|841.3|841|838.2|837.9|23824
1661952300000|2022-08-31 13:25:00|840.4|840.1|839.4|839.1|840.9|840.6|839.4|839|17228
1661952600000|2022-08-31 13:30:00|839.3|839|836.5|836.1|839.3|839.1|835.8|835.4|113325
1661952900000|2022-08-31 13:35:00|836.6|836.2|835.7|835.3|836.6|836.2|833.8|833.4|36836
1661953200000|2022-08-31 13:40:00|835.8|835.4|837.3|837.2|837.8|837.4|835.2|834.9|29811
1661953500000|2022-08-31 13:45:00|837.2|837.1|839.5|839.2|840.8|840.4|836.7|836.3|37276
1661953800000|2022-08-31 13:50:00|839.6|839.1|837.8|837.5|840.2|839.9|837.7|837.4|35607
1661954100000|2022-08-31 13:55:00|837.7|837.4|835.9|835.6|838.7|838.3|835.2|834.9|76030
1661954400000|2022-08-31 14:00:00|835.8|835.5|833.7|833.4|836.5|836.1|833.4|833.1|45670
1661954700000|2022-08-31 14:05:00|833.6|833.3|833.8|833.6|835.4|835.1|833.5|833.2|41018
1661955000000|2022-08-31 14:10:00|834|833.5|836.7|836.5|836.9|836.7|833.8|833.5|37968
1661955300000|2022-08-31 14:15:00|836.6|836.4|837.9|837.6|838.1|837.9|835.2|834.9|45034
1661955600000|2022-08-31 14:20:00|838|837.7|839.3|839|840.5|840.4|837.5|837.3|40992
1661955900000|2022-08-31 14:25:00|839.2|838.9|836.2|835.9|840.4|840.1|835.9|835.6|101019
1661956200000|2022-08-31 14:30:00|836.1|835.8|834.8|834.6|836.8|836.3|833.4|833.1|38207
1661956500000|2022-08-31 14:35:00|834.7|834.7|834.1|833.8|836.4|836|833.5|833.3|26947
1661956800000|2022-08-31 14:40:00|834|833.9|838|837.7|838.2|837.9|833.8|833.5|44944
1661957100000|2022-08-31 14:45:00|838.1|837.9|838.2|837.9|838.5|838.3|835.3|835.1|79028
1661957400000|2022-08-31 14:50:00|838.1|837.8|838.4|838.2|839.4|839.2|837.2|837|38001
1661957700000|2022-08-31 14:55:00|838.3|838.1|835.8|835.5|838.7|838.5|835.6|835.4|84437
1661958000000|2022-08-31 15:00:00|835.7|835.4|834.8|834.6|835.8|835.4|833.5|833.4|95031
1661958300000|2022-08-31 15:05:00|834.7|834.5|834.9|834.6|835|834.8|833.3|833.1|101074
1661958600000|2022-08-31 15:10:00|835|834.5|834.6|834.4|835|834.9|833.1|833|42199
1661958900000|2022-08-31 15:15:00|834.5|834.3|835.9|835.8|836.1|835.9|833|832.8|30560
1661959200000|2022-08-31 15:20:00|836|835.7|835.5|835.2|836.3|836.2|834.8|834.7|57729
1661959500000|2022-08-31 15:25:00|835.4|835.3|833.9|833.6|835.9|835.8|833.7|833.4|71078
1662015600000|2022-09-01 07:00:00|828.4|828|829|828.5|830.5|829.8|826.4|825.2|182787
1662015900000|2022-09-01 07:05:00|828.9|828.2|829.3|828.7|829.7|829|825.4|825|75538
1662016200000|2022-09-01 07:10:00|829.2|828.6|826.8|826.2|831.3|830.7|824.2|823.4|256614
1662016500000|2022-09-01 07:15:00|826.7|826.3|824.4|824|827.2|826.7|824.3|824|147414
1662016800000|2022-09-01 07:20:00|824.3|824.1|820.7|820.4|825.2|824.9|819.8|819.3|66087
1662017100000|2022-09-01 07:25:00|820.8|820.3|822.4|822.1|822.9|822.7|820|819.6|58796
1662017400000|2022-09-01 07:30:00|822.3|822|824.4|824.2|825.2|825.1|820.7|820.3|132133
1662017700000|2022-09-01 07:35:00|824.5|824.3|824.3|823.9|825.5|825.4|823.3|822.9|152987
1662018000000|2022-09-01 07:40:00|824.2|824|823.8|823.5|824.7|824.3|822.8|822.5|81625
1662018300000|2022-09-01 07:45:00|823.9|823.6|825.1|824.8|825.4|825.1|822.3|822.1|34377
1662018600000|2022-09-01 07:50:00|825.2|824.9|823.3|823|825.3|824.9|822.3|822|51911
1662018900000|2022-09-01 07:55:00|823.4|823.1|824.5|824.1|825.6|825.2|823.1|822.8|27544
1662019200000|2022-09-01 08:00:00|824.6|824.2|827.8|827.3|828.4|828.1|824.6|824.1|157569
1662019500000|2022-09-01 08:05:00|827.7|827.4|825|824.6|828.3|827.8|824.9|824.4|45401
1662019800000|2022-09-01 08:10:00|824.9|824.5|824.8|824.5|825.7|825.3|823.1|822.7|37367
1662020100000|2022-09-01 08:15:00|824.9|824.6|823|822.7|825.1|824.8|822.5|822.2|25054
1662020400000|2022-09-01 08:20:00|823.1|822.6|821.9|821.5|823.6|823.2|821.8|821.5|26240
1662020700000|2022-09-01 08:25:00|821.8|821.4|822.2|822|822.6|822.2|820.8|820.7|13292
1662021000000|2022-09-01 08:30:00|822.3|821.9|819.3|819|822.3|822|819.3|819|36329
1662021300000|2022-09-01 08:35:00|819.2|819.1|819.5|819.2|819.5|819.2|817.3|817|41896
1662021600000|2022-09-01 08:40:00|819.4|819.3|819.2|819|820|819.7|818.3|818|32392
1662021900000|2022-09-01 08:45:00|819.1|818.9|816.6|816.2|819.7|819.4|815.9|815.7|223096
1662022200000|2022-09-01 08:50:00|816.5|816.3|815.5|815.3|817.5|817.1|815.1|815|140390
1662022500000|2022-09-01 08:55:00|815.6|815.4|817|816.7|817.4|817|815.5|815.3|20385
1662022800000|2022-09-01 09:00:00|816.9|816.6|819.9|819.5|820|819.7|816.9|816.6|14880
1662023100000|2022-09-01 09:05:00|819.8|819.4|820.6|820.3|820.8|820.5|818.3|818|45237
1662023400000|2022-09-01 09:10:00|820.7|820.2|820.8|820.4|821.9|821.5|820.1|819.8|59679
1662023700000|2022-09-01 09:15:00|820.7|820.5|820|819.7|821.7|821.5|819.8|819.4|26578
1662024000000|2022-09-01 09:20:00|819.9|819.6|818.7|818.5|820.1|819.8|818.1|817.7|25760
1662024300000|2022-09-01 09:25:00|818.9|818.4|820.8|820.5|820.8|820.6|818.1|817.8|21158
1662024600000|2022-09-01 09:30:00|820.7|820.4|819.9|819.6|821.9|821.6|819.7|819.4|15429
1662024900000|2022-09-01 09:35:00|819.8|819.7|821.6|821.4|821.8|821.6|818.9|818.6|20179
1662025200000|2022-09-01 09:40:00|821.7|821.5|822.9|822.7|823.4|823|821.1|820.8|57809
1662025500000|2022-09-01 09:45:00|823|822.6|824.5|824.1|824.6|824.2|822.4|822.1|15051
1662025800000|2022-09-01 09:50:00|824.4|824|823.7|823.3|824.7|824.3|823.1|822.7|19662
1662026100000|2022-09-01 09:55:00|823.6|823.4|821.6|821.4|823.8|823.5|821.5|821.2|37274
1662026400000|2022-09-01 10:00:00|821.7|821.3|820.9|820.6|822.1|821.8|820.8|820.5|26570
1662026700000|2022-09-01 10:05:00|820.8|820.7|820.3|820|821.4|821.2|820.1|820|11028
1662027000000|2022-09-01 10:10:00|820.4|820.1|819.8|819.5|820.5|820.2|819|818.8|17558
1662027300000|2022-09-01 10:15:00|819.9|819.4|817.2|817|819.9|819.5|816.8|816.5|33962
1662027600000|2022-09-01 10:20:00|817.3|816.9|816.6|816.3|819.2|818.9|816.6|816.3|72245
1662027900000|2022-09-01 10:25:00|816.7|816.2|818.3|818|818.6|818.4|816.1|816|24619
1662028200000|2022-09-01 10:30:00|818.2|817.9|816.9|816.7|818.5|818.2|816.3|816|50846
1662028500000|2022-09-01 10:35:00|816.8|816.6|816.5|816.4|816.9|816.7|816|815.7|28033
1662028800000|2022-09-01 10:40:00|816.4|816.2|816.7|816.4|816.8|816.5|815.9|815.5|31259
1662029100000|2022-09-01 10:45:00|816.6|816.3|816.9|816.6|817.7|817.4|816|815.9|53617
1662029400000|2022-09-01 10:50:00|816.8|816.5|816.9|816.7|817.5|817.2|816.3|816|5861
1662029700000|2022-09-01 10:55:00|816.8|816.6|817.4|817.1|818|817.9|816.1|815.9|37881
1662030000000|2022-09-01 11:00:00|817.3|817.2|818|817.8|818|817.9|816.7|816.4|37769
1662030300000|2022-09-01 11:05:00|817.9|817.7|817|816.8|818.4|818.2|816.6|816.4|8233
1662030600000|2022-09-01 11:10:00|816.9|816.7|816.9|816.6|817.6|817.4|816.2|816|37795
1662030900000|2022-09-01 11:15:00|817|816.7|817.8|817.6|817.8|817.6|816|815.7|11360
1662031200000|2022-09-01 11:20:00|817.7|817.5|818.4|818.2|818.4|818.3|817.2|817|75497
1662031500000|2022-09-01 11:25:00|818.5|818.1|819.3|818.9|819.7|819.5|817.7|817.4|34080
1662031800000|2022-09-01 11:30:00|819.2|818.8|819.4|819.1|819.6|819.5|818.2|817.9|25790
1662032100000|2022-09-01 11:35:00|819.3|819|819.3|819|819.6|819.4|818.7|818.4|9208
1662032400000|2022-09-01 11:40:00|819.4|819.1|820.8|820.6|820.8|820.6|818.5|818.2|116949
1662032700000|2022-09-01 11:45:00|820.9|820.5|819.1|818.9|821.2|820.9|819|818.8|57365
1662033000000|2022-09-01 11:50:00|819|818.8|818.2|817.9|819.4|819.2|817.9|817.8|17605
1662033300000|2022-09-01 11:55:00|818.1|818|818.3|818|819.2|819|817.9|817.8|25051
1662033600000|2022-09-01 12:00:00|818.2|818.1|819.1|818.8|819.8|819.5|818|817.8|19681
1662033900000|2022-09-01 12:05:00|819.2|818.9|818.6|818.5|819.7|819.3|818.1|817.9|14257
1662034200000|2022-09-01 12:10:00|818.7|818.6|817.7|817.4|819|818.8|817.5|817.1|3325
1662034500000|2022-09-01 12:15:00|817.6|817.5|817.5|817.2|818.3|818.1|817.4|817.1|9920
1662034800000|2022-09-01 12:20:00|817.6|817.3|819.7|819.5|819.8|819.6|817.2|817|14436
1662035100000|2022-09-01 12:25:00|819.8|819.4|819.6|819.3|820.3|820.1|819.2|818.9|21429
1662035400000|2022-09-01 12:30:00|819.7|819.4|818.3|818|819.8|819.5|817.7|817.4|14525
1662035700000|2022-09-01 12:35:00|818.2|817.9|819.7|819.4|819.8|819.5|816.5|816.3|22121
1662036000000|2022-09-01 12:40:00|819.6|819.3|820.2|819.9|820.4|820.2|818.9|818.6|8288
1662036300000|2022-09-01 12:45:00|820.1|819.8|821.2|821|821.6|821.4|819.8|819.6|29161
1662036600000|2022-09-01 12:50:00|821.1|820.9|819.2|818.9|821.1|820.9|818.8|818.5|29963
1662036900000|2022-09-01 12:55:00|819.1|818.8|817.2|817|819.5|819.4|817.2|817|8950
1662037200000|2022-09-01 13:00:00|817.1|817.1|817.5|817.2|817.8|817.5|816.2|816|38255
1662037500000|2022-09-01 13:05:00|817.4|817.1|818.2|818|819.6|819.4|817.4|817.1|22860
1662037800000|2022-09-01 13:10:00|818.1|817.9|818.7|818.5|819.7|819.3|818|817.7|4864
1662038100000|2022-09-01 13:15:00|818.6|818.4|818.9|818.6|819.3|819|817.7|817.4|28558
1662038400000|2022-09-01 13:20:00|818.8|818.7|818|817.8|819.1|818.8|817.5|817.2|61671
1662038700000|2022-09-01 13:25:00|817.9|817.7|818.3|818|818.4|818|817.6|817.3|23249
1662039000000|2022-09-01 13:30:00|818.4|818.1|815.3|815|818.7|818.4|815.1|815|62495
1662039300000|2022-09-01 13:35:00|815.4|815.1|815.2|814.9|816|815.7|813.3|813|103387
1662039600000|2022-09-01 13:40:00|815.3|815|814.7|814.3|816.4|816.2|814.3|814|139447
1662039900000|2022-09-01 13:45:00|814.6|814.4|813.5|813.3|815.5|815.2|813.3|813|159123
1662040200000|2022-09-01 13:50:00|813.4|813.4|814.1|813.8|814.7|814.4|812.7|812.5|110278
1662040500000|2022-09-01 13:55:00|814|813.7|814.3|814.1|814.4|814.1|812.1|812|148020
1662040800000|2022-09-01 14:00:00|814.2|814|810.9|810.5|814.9|814.7|810.7|810.4|289716
1662041100000|2022-09-01 14:05:00|810.8|810.6|808.3|808|811.3|811|808|807.8|253803
1662041400000|2022-09-01 14:10:00|808.2|808.1|807.7|807.4|808.7|808.5|807.1|807|267569
1662041700000|2022-09-01 14:15:00|807.6|807.3|809.3|809.1|809.4|809.1|807.4|807.1|213946
1662042000000|2022-09-01 14:20:00|809.2|809|813|812.8|813|812.9|808.9|808.8|225948
1662042300000|2022-09-01 14:25:00|812.9|812.7|813.7|813.5|814.3|814|812.4|812.1|64793
1662042600000|2022-09-01 14:30:00|813.8|813.3|811.4|811.2|813.8|813.5|810.9|810.7|52619
1662042900000|2022-09-01 14:35:00|811.5|811.1|812|811.7|813.5|813.2|810.9|810.7|88049
1662043200000|2022-09-01 14:40:00|811.9|811.6|810.5|810.2|812.3|812|809.9|809.7|95074
1662043500000|2022-09-01 14:45:00|810.4|810.1|808.2|808.1|810.6|810.3|807.9|807.7|70030
1662043800000|2022-09-01 14:50:00|808.3|808.2|808.8|808.6|810.5|810.2|808.2|808.1|133929
1662044100000|2022-09-01 14:55:00|808.7|808.7|810.1|810|810.4|810.3|808.7|808.5|70172
1662044400000|2022-09-01 15:00:00|810|809.9|810.5|810.3|811.2|811|809.5|809.3|128834
1662044700000|2022-09-01 15:05:00|810.6|810.4|813.3|813|814|813.8|810.6|810.3|123818
1662045000000|2022-09-01 15:10:00|813.2|813.1|814.7|814.4|814.7|814.5|813.2|813|85463
1662045300000|2022-09-01 15:15:00|814.6|814.5|813.8|813.7|815.6|815.4|813.2|813.1|165602
1662045600000|2022-09-01 15:20:00|813.7|813.6|812|811.8|813.8|813.7|810.7|810.6|138682
1662045900000|2022-09-01 15:25:00|811.9|811.7|811.6|811.2|813.4|813.1|811|810.7|149064
1662102000000|2022-09-02 07:00:00|824.8|823.9|824.3|823.5|827.2|826.4|822.1|821|90919
1662102300000|2022-09-02 07:05:00|824.2|823.6|821.6|821.1|826.6|825.9|821.4|821|114721
1662102600000|2022-09-02 07:10:00|821.5|821.2|821.6|821.3|824.6|824.4|821.1|820.5|552961
1662102900000|2022-09-02 07:15:00|821.5|821.2|820.1|819.7|822.5|822.1|818.2|818|83056
1662103200000|2022-09-02 07:20:00|820|819.6|825.9|825.5|827.1|826.8|819.8|819.5|97868
1662103500000|2022-09-02 07:25:00|825.8|825.4|826.5|826|828.6|828.1|825.3|825|118375
1662103800000|2022-09-02 07:30:00|826.6|826.1|832.1|831.7|832.7|832.5|825.3|825|197788
1662104100000|2022-09-02 07:35:00|832|831.8|833.5|833.1|834.2|833.8|831.2|830.9|128890
1662104400000|2022-09-02 07:40:00|833.6|833.2|831.9|831.6|834.4|834.1|831.8|831.5|87725
1662104700000|2022-09-02 07:45:00|831.8|831.7|830.9|830.5|832.7|832.4|830.2|830|24518
1662105000000|2022-09-02 07:50:00|831|830.6|830.7|830.3|831.8|831.6|829.7|829.5|21283
1662105300000|2022-09-02 07:55:00|830.6|830.2|829.1|829|830.8|830.5|827.7|827.3|97935
1662105600000|2022-09-02 08:00:00|829.2|829.1|830.7|830.4|832|831.8|828.4|828|45509
1662105900000|2022-09-02 08:05:00|830.6|830.3|831.1|830.8|831.5|831.2|829.9|829.6|16688
1662106200000|2022-09-02 08:10:00|831.2|830.9|830.6|830.3|832|831.8|830.2|829.9|29532
1662106500000|2022-09-02 08:15:00|830.7|830.4|829.5|829.2|831.4|831|829.4|829.2|27476
1662106800000|2022-09-02 08:20:00|829.7|829.3|827.6|827.2|830.2|829.9|826.3|826|37048
1662107100000|2022-09-02 08:25:00|827.5|827.1|828.8|828.5|828.8|828.5|827.3|827.1|27378
1662107400000|2022-09-02 08:30:00|828.9|828.4|829|828.7|829.4|829.1|827.9|827.6|41932
1662107700000|2022-09-02 08:35:00|829.1|828.6|832.1|831.7|832.2|831.9|829.1|828.6|50980
1662108000000|2022-09-02 08:40:00|832.2|831.8|831.7|831.4|832.8|832.5|831.4|831|22106
1662108300000|2022-09-02 08:45:00|831.8|831.5|833.5|833.1|833.5|833.2|831|830.8|29757
1662108600000|2022-09-02 08:50:00|833.6|833.2|835.7|835.3|835.8|835.5|832.8|832.4|61430
1662108900000|2022-09-02 08:55:00|835.6|835.4|833.9|833.7|835.7|835.4|833.6|833.3|32263
1662109200000|2022-09-02 09:00:00|833.8|833.6|832.8|832.5|834.1|833.7|832.5|832.2|17690
1662109500000|2022-09-02 09:05:00|832.7|832.6|831.5|831.2|833.4|833.1|831.2|830.8|21391
1662109800000|2022-09-02 09:10:00|831.4|831.1|831.9|831.8|832.2|831.9|830.9|830.6|8158
1662110100000|2022-09-02 09:15:00|831.8|831.7|832|831.7|832.4|832.1|830.5|830.3|24455
1662110400000|2022-09-02 09:20:00|831.9|831.6|831.2|831|832.6|832.2|831.2|831|14404
1662110700000|2022-09-02 09:25:00|831.3|831.1|832.3|831.9|832.8|832.5|830.9|830.6|13608
1662111000000|2022-09-02 09:30:00|832.2|832|830.1|830|832.3|832|830|829.8|29352
1662111300000|2022-09-02 09:35:00|830|829.9|831.2|831|831.7|831.4|829.8|829.7|26414
1662111600000|2022-09-02 09:40:00|831.3|830.9|828.3|828.1|831.4|831.1|828.3|828.1|21528
1662111900000|2022-09-02 09:45:00|828.4|828.2|828.3|828.1|829.3|829|828.3|828.1|22333
1662112200000|2022-09-02 09:50:00|828.4|828.2|830.2|829.9|830.8|830.5|828.3|828.2|24445
1662112500000|2022-09-02 09:55:00|830.1|830|831.2|830.9|831.7|831.5|830|829.7|50251
1662112800000|2022-09-02 10:00:00|831.3|831|833.6|833.3|834|833.8|831.1|830.8|89407
1662113100000|2022-09-02 10:05:00|833.5|833.4|830.7|830.3|833.9|833.7|830.6|830.2|20025
1662113400000|2022-09-02 10:10:00|830.6|830.4|831.6|831.2|832.5|832.3|830|829.9|38640
1662113700000|2022-09-02 10:15:00|831.5|831.1|830.2|829.9|831.7|831.5|828.7|828.4|31508
1662114000000|2022-09-02 10:20:00|830.3|830|831|830.6|831.4|831|829.5|829.2|20746
1662114300000|2022-09-02 10:25:00|831.1|830.7|830.4|830.1|831.1|830.8|829.7|829.5|5794
1662114600000|2022-09-02 10:30:00|830.3|830|829.3|829|830.3|830.1|828.2|828|10906
1662114900000|2022-09-02 10:35:00|829.2|828.9|832.5|832.1|832.6|832.3|829.1|828.8|20520
1662115200000|2022-09-02 10:40:00|832.6|832.2|831.3|830.9|833|832.7|831.1|830.8|17545
1662115500000|2022-09-02 10:45:00|831.2|830.8|831.2|830.9|831.7|831.4|830.4|830.2|13567
1662115800000|2022-09-02 10:50:00|831.1|830.8|831.3|831|831.9|831.6|830.3|830.1|22621
1662116100000|2022-09-02 10:55:00|831.4|831.1|832|831.8|832.5|832.2|831.2|830.9|14208
1662116400000|2022-09-02 11:00:00|832.4|831.9|831.5|831.2|833|832.6|831.2|831.1|68016
1662116700000|2022-09-02 11:05:00|831.4|831.1|831.5|831.3|832.1|831.8|830.7|830.4|26232
1662117000000|2022-09-02 11:10:00|831.6|831.4|829.5|829.1|832.2|831.9|826.9|826.6|233775
1662117300000|2022-09-02 11:15:00|829.6|829.2|831.4|831.1|832.2|831.9|829.4|829.1|48797
1662117600000|2022-09-02 11:20:00|831.3|830.9|832.1|831.7|833|832.7|830.2|829.8|38797
1662117900000|2022-09-02 11:25:00|832|831.8|831.2|830.8|833.1|832.7|831.1|830.8|12036
1662118200000|2022-09-02 11:30:00|831.3|830.9|832.6|832.2|832.7|832.3|830.9|830.5|23910
1662118500000|2022-09-02 11:35:00|832.7|832.3|833|832.8|833.2|833.1|832.1|831.8|10470
1662118800000|2022-09-02 11:40:00|832.9|832.7|833.1|832.9|833.7|833.4|832.4|832.1|4444
1662119100000|2022-09-02 11:45:00|833.2|833|834.8|834.5|835|834.8|833.2|833|18717
1662119400000|2022-09-02 11:50:00|834.7|834.4|835.1|834.7|835.6|835.2|834.6|834.3|26734
1662119700000|2022-09-02 11:55:00|835|834.8|833.5|833.2|835.3|834.9|833.1|832.8|6039
1662120000000|2022-09-02 12:00:00|833.4|833.1|834.1|834|834.2|834|833.1|832.8|55919
1662120300000|2022-09-02 12:05:00|834.2|833.9|836.1|835.8|836.4|836.2|834.1|833.8|29008
1662120600000|2022-09-02 12:10:00|836|835.7|834.4|834|836.4|836.1|834.2|833.8|23615
1662120900000|2022-09-02 12:15:00|834.3|834.1|833.8|833.6|834.8|834.5|832.9|832.7|15971
1662121200000|2022-09-02 12:20:00|833.9|833.7|834.1|833.9|834.9|834.7|833.5|833.3|29785
1662121500000|2022-09-02 12:25:00|834|833.8|832.4|831.8|834.4|834.2|832.1|831.8|58525
1662121800000|2022-09-02 12:30:00|832.6|831.9|838.6|838.2|838.7|838.3|831.3|830.7|188629
1662122100000|2022-09-02 12:35:00|838.5|838.3|839.8|839.4|841|840.6|838.1|837.7|100664
1662122400000|2022-09-02 12:40:00|839.9|839.5|837.6|837.3|840.8|840.4|837.1|836.7|80115
1662122700000|2022-09-02 12:45:00|837.7|837.4|838.9|838.6|839|838.7|835.5|835.2|125386
1662123000000|2022-09-02 12:50:00|839|838.7|840.9|840.7|841.4|841|839|838.6|44646
1662123300000|2022-09-02 12:55:00|840.8|840.6|840.8|840.5|842|841.6|840|839.8|35457
1662123600000|2022-09-02 13:00:00|840.9|840.6|841|840.6|841|840.8|839.4|839.1|37839
1662123900000|2022-09-02 13:05:00|840.9|840.7|841.2|841|841.9|841.7|839.9|839.4|135145
1662124200000|2022-09-02 13:10:00|841.3|840.9|840.1|839.9|841.4|841.1|840|839.7|34793
1662124500000|2022-09-02 13:15:00|840.2|840|842.7|842.4|842.7|842.4|840.2|840|61770
1662124800000|2022-09-02 13:20:00|842.6|842.3|841.2|840.9|842.7|842.5|841|840.8|30136
1662125100000|2022-09-02 13:25:00|841.3|841|841.5|841.2|842.4|842|840.8|840.4|39927
1662125400000|2022-09-02 13:30:00|841.4|841.1|836.7|836.4|841.8|841.5|836.5|836.4|443010
1662125700000|2022-09-02 13:35:00|836.6|836.3|838.5|838.2|839.5|839.4|836.1|836|64227
1662126000000|2022-09-02 13:40:00|838.6|838.3|835|834.7|838.9|838.7|833.9|833.6|115895
1662126300000|2022-09-02 13:45:00|835.1|834.8|839|838.7|840.4|840|834.7|834.4|163877
1662126600000|2022-09-02 13:50:00|839.1|838.8|842.8|842.6|843.8|843.4|839|838.7|209021
1662126900000|2022-09-02 13:55:00|842.7|842.5|842.9|842.6|844|843.6|842|841.6|174039
1662127200000|2022-09-02 14:00:00|843|842.7|843.3|843.1|843.7|843.4|841.4|841|72180
1662127500000|2022-09-02 14:05:00|843.2|843.2|845.8|845.5|846|845.7|842.9|842.6|129624
1662127800000|2022-09-02 14:10:00|845.9|845.6|848.6|848.4|849.2|848.8|845.8|845.5|108213
1662128100000|2022-09-02 14:15:00|848.7|848.5|848|847.8|849.6|849.3|847.3|847.1|130140
1662128400000|2022-09-02 14:20:00|848.1|847.9|848.6|848.4|849.6|849.3|847.1|846.8|63144
1662128700000|2022-09-02 14:25:00|848.7|848.5|851.6|851.4|851.8|851.4|848.5|848.2|83077
1662129000000|2022-09-02 14:30:00|851.5|851.3|853|852.7|853|852.8|851.1|850.8|162634
1662129300000|2022-09-02 14:35:00|852.9|852.6|853.3|853|854.1|853.9|852.5|852.2|111473
1662129600000|2022-09-02 14:40:00|853.5|853.1|853.7|853.5|854|853.8|852.6|852.3|191830
1662129900000|2022-09-02 14:45:00|853.8|853.4|852.8|852.6|854.3|854|852.7|852.5|119796
1662130200000|2022-09-02 14:50:00|852.9|852.7|853.7|853.4|854.8|854.7|852.9|852.7|103896
1662130500000|2022-09-02 14:55:00|853.6|853.3|854.7|854.4|854.9|854.6|852.9|852.6|113360
1662130800000|2022-09-02 15:00:00|854.6|854.3|856.5|856.3|856.7|856.4|853.6|853.3|173000
1662131100000|2022-09-02 15:05:00|856.6|856.2|856.7|856.6|857.7|857.5|855.8|855.5|118216
1662131400000|2022-09-02 15:10:00|856.8|856.7|857.3|857.1|858|857.9|856.3|856.1|109038
1662131700000|2022-09-02 15:15:00|857.2|857.2|857|856.8|857.3|857.2|855.9|855.7|146347
1662132000000|2022-09-02 15:20:00|857.1|856.7|855.5|855.4|857.4|857.2|855.5|855.4|253988
1662132300000|2022-09-02 15:25:00|855.4|855.3|854.3|853.8|855.5|855.4|854.1|853.8|218852
1662361200000|2022-09-05 07:00:00|828|826.6|824|823.3|828|827.4|823.5|823.1|258628
1662361500000|2022-09-05 07:05:00|823.9|823.4|819|818.3|823.9|823.4|817.3|816.3|388131
1662361800000|2022-09-05 07:10:00|818.9|818.2|808.3|807.7|818.9|818.4|808.1|807.4|529084
1662362100000|2022-09-05 07:15:00|808.4|807.8|807.3|806.7|812|811.8|806.6|806.2|372988
1662362400000|2022-09-05 07:20:00|807.1|806.5|806|805.5|808.7|808.3|804.1|803.8|510238
1662362700000|2022-09-05 07:25:00|805.9|805.4|809.7|809.3|810.2|809.8|805.1|804.8|315617
1662363000000|2022-09-05 07:30:00|809.6|809.4|812.8|812.5|813.2|812.7|809.2|808.9|345845
1662363300000|2022-09-05 07:35:00|812.9|812.6|813|812.8|815.2|814.8|811.6|811.3|387266
1662363600000|2022-09-05 07:40:00|812.9|812.9|810.5|810.1|814.5|814.1|809.4|809.1|137738
1662363900000|2022-09-05 07:45:00|810.4|810|807.3|807|810.6|810.2|807.3|807|150652
1662364200000|2022-09-05 07:50:00|807.2|806.9|806.1|805.8|807.4|807.2|804.3|804|233643
1662364500000|2022-09-05 07:55:00|806|806|811.9|811.6|812.4|811.9|805.7|805.3|128001
1662364800000|2022-09-05 08:00:00|811.8|811.5|810.5|810.2|812.2|811.8|810.4|810.1|88049
1662365100000|2022-09-05 08:05:00|810.6|810.3|811.4|811|812|811.6|808.6|808.3|125935
1662365400000|2022-09-05 08:10:00|811.5|811.1|810.6|810.2|811.6|811.3|809.8|809.4|54089
1662365700000|2022-09-05 08:15:00|810.5|810.3|811.8|811.4|812.8|812.4|809.8|809.6|74945
1662366000000|2022-09-05 08:20:00|811.9|811.5|809.5|809.1|813.2|813|809.2|808.9|108960
1662366300000|2022-09-05 08:25:00|809.6|809.2|811|810.6|812.2|811.8|809|808.6|86810
1662366600000|2022-09-05 08:30:00|810.9|810.5|811|810.8|812.3|811.9|810.5|810.2|76050
1662366900000|2022-09-05 08:35:00|810.9|810.7|810.2|809.9|811.1|810.8|809.3|809.2|50072
1662367200000|2022-09-05 08:40:00|810.1|809.8|813.9|813.6|814.4|814.1|810.1|809.8|93379
1662367500000|2022-09-05 08:45:00|814|813.7|813.1|812.9|814.4|814.2|812.3|812|56451
1662367800000|2022-09-05 08:50:00|813.2|813|813.2|812.9|814.6|814.4|812.9|812.6|136004
1662368100000|2022-09-05 08:55:00|813.1|812.7|814.2|814|814.2|814|812.4|812.1|20769
1662368400000|2022-09-05 09:00:00|814.1|813.9|814.6|814.4|816.5|816.2|813.9|813.6|103731
1662368700000|2022-09-05 09:05:00|814.5|814.3|815|814.7|815.7|815.5|814|813.7|52739
1662369000000|2022-09-05 09:10:00|815.1|814.6|816.1|815.9|816.4|816|814.5|814.1|76755
1662369300000|2022-09-05 09:15:00|816|816|815.4|815.2|816.9|816.7|814.8|814.7|35536
1662369600000|2022-09-05 09:20:00|815.5|815.3|813.4|813.2|815.8|815.5|813.4|813.1|92992
1662369900000|2022-09-05 09:25:00|813.5|813.3|815.5|815.2|815.7|815.4|813.4|813|23221
1662370200000|2022-09-05 09:30:00|815.6|815.3|815.6|815.3|816.4|816.1|815.3|815.1|103639
1662370500000|2022-09-05 09:35:00|815.5|815.2|814.4|814.2|815.5|815.3|814.1|813.8|34324
1662370800000|2022-09-05 09:40:00|814.5|814.3|815.1|814.7|815.9|815.6|814.1|813.8|53071
1662371100000|2022-09-05 09:45:00|815.2|814.8|817.4|817.1|819.1|818.9|814.9|814.7|116964
1662371400000|2022-09-05 09:50:00|817.3|817|816.7|816.3|817.6|817.3|814.6|814.5|69932
1662371700000|2022-09-05 09:55:00|816.6|816.2|815.8|815.6|817.3|817.1|815.8|815.6|32850
1662372000000|2022-09-05 10:00:00|815.9|815.5|816.5|816.2|817.9|817.7|815.5|815.2|93309
1662372300000|2022-09-05 10:05:00|816.4|816.1|817|816.7|817.2|817|815.8|815.5|33274
1662372600000|2022-09-05 10:10:00|817.1|816.6|817.3|817.1|817.6|817.3|815.9|815.6|68923
1662372900000|2022-09-05 10:15:00|817.1|817|816.6|816.4|817.9|817.7|815.7|815.5|16743
1662373200000|2022-09-05 10:20:00|816.5|816.3|817.2|816.9|817.6|817.3|816.4|816.1|46053
1662373500000|2022-09-05 10:25:00|817.3|817|817.5|817.2|817.6|817.4|816.5|816.1|29761
1662373800000|2022-09-05 10:30:00|817.4|817.3|815.7|815.4|817.5|817.3|815|814.6|44832
1662374100000|2022-09-05 10:35:00|815.6|815.2|815.8|815.5|816|815.8|815|814.7|28529
1662374400000|2022-09-05 10:40:00|815.9|815.6|814.3|814|816|815.8|814.2|814|77307
1662374700000|2022-09-05 10:45:00|814.2|813.9|813.4|813.1|814.8|814.6|813.3|813.1|30499
1662375000000|2022-09-05 10:50:00|813.3|813|814.5|814.4|815|814.8|813|812.8|59085
1662375300000|2022-09-05 10:55:00|814.6|814.5|813.8|813.7|814.8|814.6|813.8|813.7|33048
1662375600000|2022-09-05 11:00:00|813.7|813.6|815|814.6|815.1|814.8|813.6|813.3|21637
1662375900000|2022-09-05 11:05:00|814.9|814.7|813.3|813|815|814.7|812.9|812.6|27149
1662376200000|2022-09-05 11:10:00|813.2|812.9|812|811.8|813.3|813|811.3|811|36972
1662376500000|2022-09-05 11:15:00|811.9|811.7|811.6|811.4|812.6|812.3|811.2|811|83117
1662376800000|2022-09-05 11:20:00|811.5|811.3|812.8|812.5|813.7|813.4|811.3|811.1|19224
1662377100000|2022-09-05 11:25:00|812.7|812.4|811.7|811.4|813.1|812.8|811.6|811.2|73463
1662377400000|2022-09-05 11:30:00|811.6|811.3|811.9|811.6|812.3|812|811.4|811.1|5062
1662377700000|2022-09-05 11:35:00|811.8|811.5|811.8|811.5|812.1|811.9|811.1|811|27560
1662378000000|2022-09-05 11:40:00|811.7|811.6|813.4|813.2|813.6|813.4|811.3|811|19574
1662378300000|2022-09-05 11:45:00|813.5|813.1|813.8|813.5|814.7|814.4|813.1|812.8|13042
1662378600000|2022-09-05 11:50:00|813.9|813.6|811.6|811.2|813.9|813.6|811.4|811.1|19757
1662378900000|2022-09-05 11:55:00|811.5|811.3|811.9|811.7|811.9|811.7|810.7|810.3|15473
1662379200000|2022-09-05 12:00:00|812|811.6|812.3|812.2|813|812.7|811.6|811.3|25670
1662379500000|2022-09-05 12:05:00|812.2|812.1|810.7|810.5|812.5|812.2|809.8|809.5|140423
1662379800000|2022-09-05 12:10:00|810.8|810.6|811|810.7|811.1|810.8|809.9|809.6|92309
1662380100000|2022-09-05 12:15:00|811.1|810.8|811.6|811.3|812.1|811.7|810.2|810|40339
1662380400000|2022-09-05 12:20:00|811.7|811.4|811.7|811.5|812|811.8|810.8|810.5|38874
1662380700000|2022-09-05 12:25:00|811.8|811.4|811.5|811.3|812.1|811.9|811|810.7|34915
1662381000000|2022-09-05 12:30:00|811.4|811.4|810.4|810.1|811.7|811.5|810|809.8|180591
1662381300000|2022-09-05 12:35:00|810.5|810.2|811.1|810.7|811.2|811|810|809.7|42785
1662381600000|2022-09-05 12:40:00|811|810.8|811.1|810.9|811.6|811.4|810.6|810.3|62812
1662381900000|2022-09-05 12:45:00|811|810.8|810.6|810.4|811.4|811.3|810.3|810|65849
1662382200000|2022-09-05 12:50:00|810.5|810.3|811.3|811.2|811.6|811.4|809.8|809.6|110007
1662382500000|2022-09-05 12:55:00|811.2|811.1|813.7|813.4|813.8|813.4|810.6|810.3|82507
1662382800000|2022-09-05 13:00:00|813.6|813.5|813.7|813.5|814.2|813.9|812.4|812|24371
1662383100000|2022-09-05 13:05:00|813.8|813.6|815.4|815.2|816.9|816.8|813.7|813.6|112451
1662383400000|2022-09-05 13:10:00|815.5|815.1|815.5|815.3|815.8|815.4|814.3|814|19558
1662383700000|2022-09-05 13:15:00|815.6|815.4|817.8|817.5|817.8|817.6|814.9|814.6|39885
1662384000000|2022-09-05 13:20:00|817.7|817.6|817.6|817.3|819.8|819.4|817.5|817.3|83572
1662384300000|2022-09-05 13:25:00|817.7|817.4|818|817.7|819.4|819.3|817.5|817.3|44030
1662384600000|2022-09-05 13:30:00|818.1|817.8|815.8|815.5|818.7|818.5|815.4|815.2|96616
1662384900000|2022-09-05 13:35:00|815.7|815.6|816.6|816.4|816.9|816.6|814.8|814.5|45196
1662385200000|2022-09-05 13:40:00|816.7|816.5|818.6|818.4|818.6|818.5|816.5|816.4|107834
1662385500000|2022-09-05 13:45:00|818.5|818.3|819.9|819.7|820|819.7|818.2|817.9|82087
1662385800000|2022-09-05 13:50:00|819.8|819.6|818.7|818.5|819.9|819.6|818.5|818.3|38980
1662386100000|2022-09-05 13:55:00|818.6|818.4|819.3|819.2|820|819.8|818.4|818.2|106769
1662386400000|2022-09-05 14:00:00|819.4|819.3|818|817.7|819.6|819.4|817.6|817.2|34423
1662386700000|2022-09-05 14:05:00|817.9|817.6|817.4|817.1|818.1|817.9|817.1|816.7|38755
1662387000000|2022-09-05 14:10:00|817.3|817.2|817.8|817.5|818.6|818.4|817|816.9|23593
1662387300000|2022-09-05 14:15:00|817.7|817.4|819.3|819|819.4|819.2|817.5|817.4|15230
1662387600000|2022-09-05 14:20:00|819.2|819.1|817.9|817.7|819.3|819.2|817.8|817.6|60158
1662387900000|2022-09-05 14:25:00|818|817.8|818.3|818.1|819.4|819.3|817.9|817.6|59873
1662388200000|2022-09-05 14:30:00|818.2|818|818.6|818.3|819.3|819.1|817.8|817.6|16362
1662388500000|2022-09-05 14:35:00|818.7|818.4|820|819.7|820|819.8|817.2|817|48484
1662388800000|2022-09-05 14:40:00|819.9|819.8|819.8|819.7|821.4|821.1|819.7|819.4|24244
1662389100000|2022-09-05 14:45:00|819.9|819.6|818.2|818.1|820.1|819.9|818.1|817.9|20086
1662389400000|2022-09-05 14:50:00|818.1|818|818.9|818.7|819|818.8|817.8|817.5|20935
1662389700000|2022-09-05 14:55:00|819|818.8|818.9|818.7|819.9|819.7|818.3|818.1|30317
1662390000000|2022-09-05 15:00:00|818.8|818.6|818.3|818.2|819.6|819.4|818.3|818.1|46694
1662390300000|2022-09-05 15:05:00|818.4|818.3|817.1|816.9|818.6|818.5|816.6|816.3|34501
1662390600000|2022-09-05 15:10:00|817|816.8|818.2|818.1|818.4|818.2|816.7|816.5|61296
1662390900000|2022-09-05 15:15:00|818.3|818|818.8|818.6|818.9|818.6|817.6|817.3|29530
1662391200000|2022-09-05 15:20:00|818.9|818.7|818|817.8|819.1|819|817.6|817.4|163762
1662391500000|2022-09-05 15:25:00|817.9|817.9|818|817.9|818|817.9|816.8|816.6|155511
1662447600000|2022-09-06 07:00:00|824|823|829.4|828.5|829.9|829|822|821.8|99108
1662447900000|2022-09-06 07:05:00|829.3|828.4|834.7|834.1|836.3|836|829|828.2|204989
1662448200000|2022-09-06 07:10:00|834.6|834.2|840.6|840|841|840.7|834.6|834.2|183326
1662448500000|2022-09-06 07:15:00|840.5|840.1|838.3|837.8|841|840.7|836.2|835.7|136523
1662448800000|2022-09-06 07:20:00|838.2|837.7|838.5|838|840.8|840.4|837.9|837.3|70716
1662449100000|2022-09-06 07:25:00|838.6|838.1|843.6|843.1|844.4|843.9|837.9|837.7|291720
1662449400000|2022-09-06 07:30:00|843.5|843.2|840.5|840.1|843.6|843.2|838.7|838.3|141846
1662449700000|2022-09-06 07:35:00|840.6|840.2|840.6|840.2|841.4|841.1|839.1|838.7|52307
1662450000000|2022-09-06 07:40:00|840.5|840.1|839.9|839.5|841.8|841.7|839.1|839|31222
1662450300000|2022-09-06 07:45:00|839.8|839.4|835.7|835.2|839.8|839.5|835.3|835|44569
1662450600000|2022-09-06 07:50:00|835.8|835.3|835.3|835|836.8|836.6|834|833.5|87182
1662450900000|2022-09-06 07:55:00|835.4|834.9|836.3|835.8|837.3|836.9|834.2|833.8|43455
1662451200000|2022-09-06 08:00:00|836.2|835.7|834.1|833.7|836.4|836|833.8|833.4|57332
1662451500000|2022-09-06 08:05:00|834.2|833.8|831.7|831.3|834.5|834.1|831.4|831|33840
1662451800000|2022-09-06 08:10:00|831.6|831.2|829.9|829.6|832|831.7|829.6|829.3|73664
1662452100000|2022-09-06 08:15:00|829.8|829.5|827.9|827.7|830|829.6|827.6|827.3|54659
1662452400000|2022-09-06 08:20:00|827.8|827.6|825.9|825.5|829|828.7|825.5|825.1|92987
1662452700000|2022-09-06 08:25:00|825.8|825.4|827.1|826.9|828.1|827.7|825.4|825.1|39789
1662453000000|2022-09-06 08:30:00|827|826.8|828.1|827.7|828.3|828|826.4|826|59017
1662453300000|2022-09-06 08:35:00|828.2|827.8|828.3|828.1|828.6|828.1|826.9|826.6|11785
1662453600000|2022-09-06 08:40:00|828.4|828.2|827.9|827.5|830|829.7|827.7|827.3|28749
1662453900000|2022-09-06 08:45:00|827.8|827.4|828.2|827.8|829.9|829.5|827.4|827|28955
1662454200000|2022-09-06 08:50:00|828.1|827.7|829.2|828.9|829.7|829.3|827.9|827.6|20032
1662454500000|2022-09-06 08:55:00|829.3|829|828.8|828.4|829.6|829.2|827.7|827.4|12343
1662454800000|2022-09-06 09:00:00|828.7|828.3|825.2|824.9|828.7|828.4|824.5|824.2|39434
1662455100000|2022-09-06 09:05:00|825.3|825|823.7|823.4|825.6|825.2|823.5|823.1|43822
1662455400000|2022-09-06 09:10:00|823.6|823.3|823.1|822.9|824.4|824.1|821.9|821.6|65161
1662455700000|2022-09-06 09:15:00|823.3|822.8|825|824.8|825.3|825|822.8|822.6|36214
1662456000000|2022-09-06 09:20:00|824.9|824.7|826|825.6|826|825.8|823.4|823.2|18680
1662456300000|2022-09-06 09:25:00|826.1|825.7|826.5|826.1|827.1|826.8|825.9|825.5|14349
1662456600000|2022-09-06 09:30:00|826.6|826.2|829.6|829.3|829.7|829.4|826.2|825.9|12409
1662456900000|2022-09-06 09:35:00|829.7|829.4|832.4|832.1|832.4|832.1|829.3|829|47580
1662457200000|2022-09-06 09:40:00|832.3|832|835.1|834.8|836.7|836.3|832.3|832|231181
1662457500000|2022-09-06 09:45:00|835|834.7|834.8|834.3|836.3|835.9|834|833.8|153471
1662457800000|2022-09-06 09:50:00|834.7|834.2|836.6|836.4|837.6|837.3|834.4|834|77265
1662458100000|2022-09-06 09:55:00|836.7|836.5|837.9|837.7|838.2|837.8|836.4|836.2|35771
1662458400000|2022-09-06 10:00:00|838|837.6|837.2|837|838.8|838.5|836.7|836.4|64544
1662458700000|2022-09-06 10:05:00|837.3|837.1|837.6|837.3|838.1|837.7|836.6|836.3|28399
1662459000000|2022-09-06 10:10:00|837.5|837.4|838.6|838.4|838.9|838.6|836.8|836.5|29007
1662459300000|2022-09-06 10:15:00|838.5|838.3|837|836.8|839.4|839.1|836|835.9|79301
1662459600000|2022-09-06 10:20:00|837.1|836.9|838.6|838.2|838.7|838.3|836.5|836.1|18208
1662459900000|2022-09-06 10:25:00|838.7|838.3|838.2|837.9|839|838.7|837.1|836.8|50703
1662460200000|2022-09-06 10:30:00|838.3|837.7|837|836.8|838.5|838.1|836|835.8|71975
1662460500000|2022-09-06 10:35:00|837.1|836.9|835.1|834.8|837.6|837.5|835|834.7|47446
1662460800000|2022-09-06 10:40:00|835|834.7|836|835.7|836.1|835.9|834.5|834.2|51068
1662461100000|2022-09-06 10:45:00|836.1|835.8|836.1|835.9|837.1|836.7|835.9|835.6|10000
1662461400000|2022-09-06 10:50:00|836.2|836|834.9|834.6|836.7|836.4|834.4|834.1|22643
1662461700000|2022-09-06 10:55:00|834.8|834.7|835.9|835.6|836.8|836.5|834.7|834.4|19269
1662462000000|2022-09-06 11:00:00|836|835.7|836.9|836.6|837.5|837.2|835.6|835.3|25601
1662462300000|2022-09-06 11:05:00|836.8|836.5|837|836.7|837|836.7|835.6|835.3|2219
1662462600000|2022-09-06 11:10:00|837.1|836.8|837.2|837|837.6|837.4|836.5|836.1|12000
1662462900000|2022-09-06 11:15:00|837.3|837.1|836.9|836.6|837.5|837.2|836.7|836.4|19979
1662463200000|2022-09-06 11:20:00|836.8|836.5|837.8|837.4|838|837.7|836|835.8|57606
1662463500000|2022-09-06 11:25:00|837.7|837.3|838.6|838.3|838.9|838.7|837.3|837|37196
1662463800000|2022-09-06 11:30:00|838.5|838.2|838|837.8|839|838.7|837.6|837.3|70246
1662464100000|2022-09-06 11:35:00|837.9|837.7|837.3|837|838.3|838.2|836.7|836.4|57816
1662464400000|2022-09-06 11:40:00|837.2|836.9|837.6|837.4|837.7|837.5|836.3|836|6633
1662464700000|2022-09-06 11:45:00|837.7|837.5|836.3|836.1|837.8|837.7|836.2|835.9|36433
1662465000000|2022-09-06 11:50:00|836.2|836|836.8|836.5|837.2|837|835.8|835.6|11673
1662465300000|2022-09-06 11:55:00|836.9|836.6|837.6|837.5|837.6|837.5|836.6|836.4|24752
1662465600000|2022-09-06 12:00:00|837.5|837.4|837.9|837.6|838.4|838.1|837.3|837|12451
1662465900000|2022-09-06 12:05:00|837.8|837.7|838.7|838.4|838.8|838.6|837.1|837|23507
1662466200000|2022-09-06 12:10:00|838.8|838.5|839|838.8|839.3|839.1|838|837.6|86237
1662466500000|2022-09-06 12:15:00|838.9|838.7|838.8|838.6|839.9|839.6|838.7|838.5|11990
1662466800000|2022-09-06 12:20:00|838.9|838.7|839.3|839|839.6|839.3|838.4|838.1|17386
1662467100000|2022-09-06 12:25:00|839.4|839.1|837.9|837.7|839.8|839.4|837.9|837.7|8972
1662467400000|2022-09-06 12:30:00|837.8|837.6|837.7|837.5|838.8|838.5|837.5|837.2|50043
1662467700000|2022-09-06 12:35:00|837.6|837.4|838.6|838.4|839.4|839.1|837.4|837.1|19323
1662468000000|2022-09-06 12:40:00|838.7|838.3|839.2|839|839.6|839.3|838.7|838.3|15432
1662468300000|2022-09-06 12:45:00|839.3|838.9|838.1|837.9|839.4|839.1|837.8|837.7|18090
1662468600000|2022-09-06 12:50:00|838.2|838|840.2|840|840.4|840.2|838.2|837.9|41859
1662468900000|2022-09-06 12:55:00|840.1|839.9|839.7|839.5|840.4|840.2|839.5|839.4|26534
1662469200000|2022-09-06 13:00:00|839.8|839.6|839.2|839|840.8|840.7|839|838.9|23526
1662469500000|2022-09-06 13:05:00|839.1|838.9|839.2|838.9|839.5|839.2|838.2|837.9|38144
1662469800000|2022-09-06 13:10:00|839.1|838.8|840.3|840|840.3|840.1|838.8|838.5|12564
1662470100000|2022-09-06 13:15:00|840.2|839.9|841.6|841.3|841.9|841.6|840.2|839.8|63079
1662470400000|2022-09-06 13:20:00|841.5|841.4|842.5|842.2|843.3|843|841.5|841.3|56281
1662470700000|2022-09-06 13:25:00|842.4|842.1|840.5|840.2|842.6|842.2|840.4|840.1|27335
1662471000000|2022-09-06 13:30:00|840.6|840.3|840.8|840.6|843|842.7|840.2|839.9|83158
1662471300000|2022-09-06 13:35:00|840.7|840.5|838.4|838|843|842.8|838.1|837.8|190828
1662471600000|2022-09-06 13:40:00|838.3|837.9|836.6|836.4|838.7|838.4|836|835.8|129270
1662471900000|2022-09-06 13:45:00|836.7|836.5|833.1|832.8|837.1|836.7|833|832.8|95075
1662472200000|2022-09-06 13:50:00|833.2|832.9|830.8|830.5|833.8|833.5|830|829.8|241336
1662472500000|2022-09-06 13:55:00|830.7|830.4|832.5|832.1|832.8|832.4|829.3|829|64360
1662472800000|2022-09-06 14:00:00|832.3|832|829.8|829.4|832.9|832.6|828|827.8|178216
1662473100000|2022-09-06 14:05:00|829.7|829.3|828.6|828.4|830.6|830.3|827.6|827.3|177421
1662473400000|2022-09-06 14:10:00|828.7|828.5|829|828.7|830.6|830.4|826.9|826.7|37328
1662473700000|2022-09-06 14:15:00|828.9|828.5|828.9|828.6|829.4|829.1|827.7|827.5|87868
1662474000000|2022-09-06 14:20:00|828.8|828.4|826.2|826|828.8|828.4|825.2|825|165338
1662474300000|2022-09-06 14:25:00|826.3|826.1|831.5|831.2|831.7|831.3|825.8|825.6|147874
1662474600000|2022-09-06 14:30:00|831.4|831.1|832.1|831.8|832.2|831.9|830.3|829.9|111335
1662474900000|2022-09-06 14:35:00|832|831.9|832.2|831.9|832.6|832.4|829.7|829.5|66489
1662475200000|2022-09-06 14:40:00|832.1|832|831.9|831.8|833.8|833.5|831.4|831.2|61590
1662475500000|2022-09-06 14:45:00|831.8|831.7|833.4|833.1|833.7|833.5|831.2|830.9|38601
1662475800000|2022-09-06 14:50:00|833.5|833.2|833.4|833.1|835.4|835.2|832.7|832.4|369669
1662476100000|2022-09-06 14:55:00|833.3|833|834.7|834.6|835|834.8|833.1|832.8|147816
1662476400000|2022-09-06 15:00:00|834.6|834.5|833.3|833.1|834.7|834.5|831.7|831.5|140547
1662476700000|2022-09-06 15:05:00|833.4|833.2|835.2|834.9|836|835.6|833.1|833|58431
1662477000000|2022-09-06 15:10:00|835.3|835|833|832.8|835.4|835.2|832.8|832.6|73831
1662477300000|2022-09-06 15:15:00|833.1|832.7|834.3|834.1|834.7|834.4|832|831.8|99812
1662477600000|2022-09-06 15:20:00|834.2|834|835.3|835|835.4|835.2|834|833.8|128529
1662477900000|2022-09-06 15:25:00|835.2|835.1|835.3|835|836.1|835.9|834.1|833.9|209531
1662534000000|2022-09-07 07:00:00|826.5|826.2|830.8|830.4|832|831.6|826.1|825.4|128266
1662534300000|2022-09-07 07:05:00|830.9|830.5|829.8|829.4|834.6|834|829.8|829.3|96016
1662534600000|2022-09-07 07:10:00|829.7|829.3|829.3|829|832.3|832|829|828.5|335522
1662534900000|2022-09-07 07:15:00|829.2|829.1|827.7|827.4|830.2|829.7|825.5|825|154922
1662535200000|2022-09-07 07:20:00|827.6|827.3|827|826.6|830|829.7|826.9|826.5|78095
1662535500000|2022-09-07 07:25:00|826.9|826.7|826.7|826.4|827.4|826.9|823.3|823|51915
1662535800000|2022-09-07 07:30:00|826.8|826.5|825.2|824.8|827.4|827.2|823.5|823|57230
1662536100000|2022-09-07 07:35:00|825.1|824.7|822|821.8|825.7|825.4|821.9|821.5|132575
1662536400000|2022-09-07 07:40:00|821.9|821.7|824.4|824.1|825.6|825.2|821.7|821.5|75639
1662536700000|2022-09-07 07:45:00|824.5|824.2|821.7|821.4|824.8|824.4|821.4|821|74957
1662537000000|2022-09-07 07:50:00|821.6|821.5|820|819.7|822.1|821.8|818.2|818|132526
1662537300000|2022-09-07 07:55:00|819.9|819.6|816.2|816|820|819.7|815.9|815.6|229854
1662537600000|2022-09-07 08:00:00|816.1|815.8|819.7|819.5|820.1|819.6|814|813.8|238294
1662537900000|2022-09-07 08:05:00|819.9|819.6|821.4|821.1|823.4|823|819.3|819.1|227283
1662538200000|2022-09-07 08:10:00|821.3|821.2|821.3|821|823|822.6|820.4|820.1|181776
1662538500000|2022-09-07 08:15:00|821.4|821.1|818.6|818.4|821.4|821.2|817.4|817.2|120765
1662538800000|2022-09-07 08:20:00|818.8|818.5|816.8|816.5|819|818.7|816.2|816|187810
1662539100000|2022-09-07 08:25:00|816.7|816.4|815.8|815.6|817|816.7|815.3|815|138329
1662539400000|2022-09-07 08:30:00|815.7|815.5|815.7|815.4|817.3|817|815.6|815.3|64339
1662539700000|2022-09-07 08:35:00|815.8|815.5|815|814.8|816.8|816.7|814.9|814.8|208187
1662540000000|2022-09-07 08:40:00|814.9|814.7|814.6|814.3|815.4|815|813.6|813.3|96173
1662540300000|2022-09-07 08:45:00|814.7|814.4|815.5|815.3|816.6|816.4|814.7|814.4|40224
1662540600000|2022-09-07 08:50:00|815.4|815.2|813.6|813.4|816|815.7|813.4|813.1|144458
1662540900000|2022-09-07 08:55:00|813.5|813.3|814.7|814.3|816|815.7|813.5|813.2|182479
1662541200000|2022-09-07 09:00:00|814.6|814.4|811.8|811.5|815.1|814.8|810.8|810.6|166219
1662541500000|2022-09-07 09:05:00|811.7|811.6|808|807.8|812.4|812.1|807.9|807.6|333572
1662541800000|2022-09-07 09:10:00|808.1|807.7|808.7|808.4|810|809.7|808|807.7|202376
1662542100000|2022-09-07 09:15:00|808.8|808.5|805.7|805.5|809|808.7|804.6|804.4|181474
1662542400000|2022-09-07 09:20:00|805.6|805.4|804.3|804.1|806|805.8|803.4|803.2|281583
1662542700000|2022-09-07 09:25:00|804.2|804|804.1|803.7|804.9|804.6|803|802.7|260466
1662543000000|2022-09-07 09:30:00|804.2|803.8|805|804.7|805.1|805|803.6|803.2|80282
1662543300000|2022-09-07 09:35:00|805.1|804.8|804.7|804.3|806.2|805.8|803.6|803.3|63477
1662543600000|2022-09-07 09:40:00|804.6|804.2|807.2|806.9|807.3|807.1|804.4|804.1|106014
1662543900000|2022-09-07 09:45:00|807.1|806.8|807.6|807.3|807.9|807.7|805.7|805.4|32537
1662544200000|2022-09-07 09:50:00|807.5|807.2|810.1|809.8|810.5|810.2|806.9|806.6|76300
1662544500000|2022-09-07 09:55:00|810|809.7|810.4|810.2|811.7|811.4|809.9|809.6|33812
1662544800000|2022-09-07 10:00:00|810.5|810.1|810.5|810.3|811.2|810.9|809.9|809.6|59075
1662545100000|2022-09-07 10:05:00|810.4|810.4|810.4|810.2|811|810.8|809.6|809.3|38395
1662545400000|2022-09-07 10:10:00|810.5|810.1|812.3|812.1|813|812.7|810.3|810|41665
1662545700000|2022-09-07 10:15:00|812.2|812|813|812.7|813.2|812.9|810.9|810.5|45739
1662546000000|2022-09-07 10:20:00|812.9|812.8|814.7|814.4|814.8|814.4|812.3|812.2|19495
1662546300000|2022-09-07 10:25:00|814.6|814.3|815.3|815.1|815.8|815.5|814.2|814|37440
1662546600000|2022-09-07 10:30:00|815.4|815.2|814|813.7|815.8|815.6|814|813.7|21919
1662546900000|2022-09-07 10:35:00|814.1|813.8|815.6|815.3|816|815.9|814|813.7|18162
1662547200000|2022-09-07 10:40:00|815.7|815.2|815.4|815.1|816|815.7|814.2|814|17270
1662547500000|2022-09-07 10:45:00|815.3|815|814.4|814.2|815.4|815.2|813.4|813.1|41691
1662547800000|2022-09-07 10:50:00|814.3|814.1|815.8|815.5|815.9|815.7|814.2|814|50505
1662548100000|2022-09-07 10:55:00|815.7|815.4|815.8|815.4|815.9|815.7|814.8|814.5|6759
1662548400000|2022-09-07 11:00:00|815.7|815.5|814.8|814.5|815.9|815.8|814.7|814.4|32051
1662548700000|2022-09-07 11:05:00|814.7|814.4|814.5|814.4|816|815.9|814.4|814.2|34782
1662549000000|2022-09-07 11:10:00|814.6|814.3|815.7|815.5|815.8|815.6|814.6|814.2|16088
1662549300000|2022-09-07 11:15:00|815.6|815.4|814.8|814.6|815.8|815.5|814.4|814.1|60206
1662549600000|2022-09-07 11:20:00|814.7|814.5|814.4|814.2|815.1|814.8|814.1|814|25572
1662549900000|2022-09-07 11:25:00|814.3|814.1|813.6|813.3|814.6|814.3|813.5|813.3|7295
1662550200000|2022-09-07 11:30:00|813.7|813.4|813.1|812.9|813.8|813.6|812.7|812.4|30411
1662550500000|2022-09-07 11:35:00|813|812.8|810.7|810.4|813.9|813.8|810.6|810.4|68209
1662550800000|2022-09-07 11:40:00|810.6|810.3|812.7|812.5|812.8|812.6|809.6|809.3|38162
1662551100000|2022-09-07 11:45:00|812.6|812.4|811.9|811.7|812.7|812.4|811.4|811.1|20672
1662551400000|2022-09-07 11:50:00|811.8|811.6|811|810.8|811.8|811.7|810.3|810|16939
1662551700000|2022-09-07 11:55:00|810.9|810.7|811.1|810.8|812|811.7|810.6|810.3|33306
1662552000000|2022-09-07 12:00:00|811|810.9|809.5|809.1|811.5|811.2|809.4|809.1|24711
1662552300000|2022-09-07 12:05:00|809.4|809|809|808.7|809.4|809.1|807.7|807.4|56249
1662552600000|2022-09-07 12:10:00|809.1|808.8|808.4|808.1|809.4|809.1|807.6|807.3|17994
1662552900000|2022-09-07 12:15:00|808.3|808|808|807.8|808.6|808.4|806.9|806.7|29314
1662553200000|2022-09-07 12:20:00|807.9|807.6|807.7|807.5|808.1|807.8|806.8|806.5|71184
1662553500000|2022-09-07 12:25:00|807.6|807.4|805.9|805.7|807.7|807.5|805.7|805.4|45804
1662553800000|2022-09-07 12:30:00|806|805.8|807.6|807.3|807.7|807.6|805.7|805.5|51545
1662554100000|2022-09-07 12:35:00|807.5|807.2|809.5|809.3|809.7|809.4|806.6|806.3|34175
1662554400000|2022-09-07 12:40:00|809.6|809.4|808.9|808.6|811.1|810.8|808.9|808.6|39809
1662554700000|2022-09-07 12:45:00|809|808.5|809|808.8|809.2|808.9|808.2|807.9|40018
1662555000000|2022-09-07 12:50:00|808.9|808.7|809.5|809.3|810.9|810.7|808.9|808.7|97781
1662555300000|2022-09-07 12:55:00|809.6|809.4|812.8|812.5|812.9|812.5|809.6|809.3|37737
1662555600000|2022-09-07 13:00:00|812.7|812.4|811.5|811.2|812.7|812.4|811.3|810.9|25345
1662555900000|2022-09-07 13:05:00|811.7|811.3|807.5|807.3|812|811.8|807.2|807|40823
1662556200000|2022-09-07 13:10:00|807.4|807.2|805.2|805.1|808|807.6|805.2|805|104693
1662556500000|2022-09-07 13:15:00|805.3|805.2|806.9|806.6|806.9|806.6|804.7|804.4|64051
1662556800000|2022-09-07 13:20:00|806.8|806.5|808.6|808.4|808.8|808.5|806.7|806.5|57141
1662557100000|2022-09-07 13:25:00|808.7|808.3|805.6|805.2|808.8|808.5|805.3|805|86310
1662557400000|2022-09-07 13:30:00|805.9|805.3|808.1|807.8|808.2|807.9|805.4|805|94293
1662557700000|2022-09-07 13:35:00|808.2|807.9|810.1|809.7|811.2|810.8|807.8|807.4|78268
1662558000000|2022-09-07 13:40:00|810|809.6|810.7|810.4|811.1|810.7|808.8|808.6|45126
1662558300000|2022-09-07 13:45:00|810.8|810.5|811.6|811.4|812.2|811.9|810.4|810.3|35025
1662558600000|2022-09-07 13:50:00|811.7|811.5|809.6|809.4|811.9|811.7|808.9|808.7|250218
1662558900000|2022-09-07 13:55:00|809.7|809.5|808.4|808.1|810.7|810.4|807.4|807.1|25690
1662559200000|2022-09-07 14:00:00|808.3|808.2|810.4|810.2|811.4|811.1|807.2|807|53421
1662559500000|2022-09-07 14:05:00|810.6|810.3|811.3|811.1|811.9|811.8|809.9|809.6|45827
1662559800000|2022-09-07 14:10:00|811.4|811|810.6|810.4|812.2|811.9|810.5|810.3|28864
1662560100000|2022-09-07 14:15:00|810.7|810.3|813.1|813|813.4|813.1|810.2|810|53454
1662560400000|2022-09-07 14:20:00|813|812.9|812.7|812.5|814.6|814.3|811.9|811.8|118638
1662560700000|2022-09-07 14:25:00|812.8|812.4|813.5|813.4|814.1|813.9|812.3|812.1|22570
1662561000000|2022-09-07 14:30:00|813.6|813.5|815.2|815|815.9|815.6|813.6|813.4|37474
1662561300000|2022-09-07 14:35:00|815.1|814.9|815.2|814.9|815.9|815.6|814.3|814.1|247248
1662561600000|2022-09-07 14:40:00|815.3|815|815.2|814.9|816.5|816.3|814.5|814.3|111111
1662561900000|2022-09-07 14:45:00|815.3|815|815.3|815|815.4|815.2|814.2|814|51727
1662562200000|2022-09-07 14:50:00|815.2|815.1|817|816.8|817.3|817.2|815.1|814.8|127957
1662562500000|2022-09-07 14:55:00|816.9|816.7|816.7|816.5|817.3|817.1|816.4|816.1|97397
1662562800000|2022-09-07 15:00:00|816.8|816.6|816.8|816.6|817|816.7|814.9|814.8|49754
1662563100000|2022-09-07 15:05:00|816.9|816.5|816.3|816.1|816.9|816.6|815.3|815|66088
1662563400000|2022-09-07 15:10:00|816.4|816.2|820.8|820.6|821.4|821.2|816.4|816.2|409175
1662563700000|2022-09-07 15:15:00|820.7|820.5|820.3|820.1|821.2|821.1|819.2|819.1|70402
1662564000000|2022-09-07 15:20:00|820.4|820.2|820.4|820.2|821.3|821.1|820.1|819.8|119693
1662564300000|2022-09-07 15:25:00|820.3|820.1|820.4|820.2|820.9|820.7|820|819.7|117424
1662620400000|2022-09-08 07:00:00|828|827.9|832|831.3|832|831.8|827.7|826.4|401956
1662620700000|2022-09-08 07:05:00|831.9|831.4|833.7|833.2|835.9|835.1|831.8|831.4|310051
1662621000000|2022-09-08 07:10:00|833.8|833.3|832.5|832.1|833.8|833.5|831.7|831.5|121625
1662621300000|2022-09-08 07:15:00|832.4|832|832.4|832.1|833.4|832.9|830.5|830.1|71157
1662621600000|2022-09-08 07:20:00|832.3|832.2|837.9|837.5|838.6|838.2|831.2|830.8|283054
1662621900000|2022-09-08 07:25:00|837.8|837.4|838.8|838.4|839.3|838.9|835.4|834.9|109705
1662622200000|2022-09-08 07:30:00|838.6|838.3|839.7|839.4|840.4|840.3|837.3|836.8|80893
1662622500000|2022-09-08 07:35:00|839.6|839.3|839.9|839.6|840.4|840.2|838.3|838|148148
1662622800000|2022-09-08 07:40:00|840|839.7|838.7|838.4|840|839.9|837.8|837.6|91364
1662623100000|2022-09-08 07:45:00|838.6|838.5|843.2|843|843.2|843|838.6|838.5|340930
1662623400000|2022-09-08 07:50:00|843.3|843.1|840.3|840|843.4|843.3|839.1|838.7|175032
1662623700000|2022-09-08 07:55:00|840.2|839.8|842.5|842.2|843.1|842.9|840|839.6|239590
1662624000000|2022-09-08 08:00:00|842.4|842.3|840.5|840.4|842.8|842.5|840|839.6|69327
1662624300000|2022-09-08 08:05:00|840.6|840.5|841.8|841.4|842.7|842.4|840|839.6|58486
1662624600000|2022-09-08 08:10:00|841.9|841.5|841.6|841.3|841.9|841.5|840.4|840.1|63246
1662624900000|2022-09-08 08:15:00|841.5|841.2|841.4|841.2|842.6|842.2|840.5|840.4|126895
1662625200000|2022-09-08 08:20:00|841.5|841.3|841.4|841.3|842.7|842.3|841.2|841|43413
1662625500000|2022-09-08 08:25:00|841.3|841.2|843.9|843.7|844.4|844.2|840.8|840.7|395800
1662625800000|2022-09-08 08:30:00|843.8|843.6|840.1|839.7|843.9|843.6|839.9|839.5|49380
1662626100000|2022-09-08 08:35:00|840|839.8|837.5|837.3|840.1|839.8|837.3|837.1|84065
1662626400000|2022-09-08 08:40:00|837.6|837.4|837.6|837.3|838.2|837.8|836.2|836|89881
1662626700000|2022-09-08 08:45:00|837.5|837.2|837.7|837.6|838.4|838.1|837.2|836.9|85994
1662627000000|2022-09-08 08:50:00|837.8|837.7|838.4|838.1|839.5|839.2|837.5|837.2|6532
1662627300000|2022-09-08 08:55:00|838.5|838.2|839.6|839.4|839.7|839.4|837.8|837.5|13921
1662627600000|2022-09-08 09:00:00|839.7|839.5|838.6|838.4|840.4|840.1|838.4|838.1|38392
1662627900000|2022-09-08 09:05:00|838.7|838.5|838|837.8|839|838.7|837.5|837.1|37103
1662628200000|2022-09-08 09:10:00|838.1|837.7|837.3|837.2|838.3|838|836.9|836.6|39425
1662628500000|2022-09-08 09:15:00|837.4|837.3|836.7|836.4|837.6|837.3|836.3|836|10128
1662628800000|2022-09-08 09:20:00|836.6|836.5|836.5|836.4|837.3|837.1|836.4|836.1|10650
1662629100000|2022-09-08 09:25:00|836.6|836.5|836.5|836.2|836.7|836.5|835.9|835.7|35495
1662629400000|2022-09-08 09:30:00|836.4|836.3|836|835.8|836.5|836.3|834.9|834.7|39139
1662629700000|2022-09-08 09:35:00|835.9|835.9|836.3|836.1|836.6|836.3|835.2|835|25734
1662630000000|2022-09-08 09:40:00|836.2|836|835.5|835.3|836.5|836.2|835.2|834.9|11590
1662630300000|2022-09-08 09:45:00|835.6|835.4|833.4|833.2|835.8|835.5|833.1|832.8|41579
1662630600000|2022-09-08 09:50:00|833.5|833.3|834.4|834.2|835.2|834.9|833|832.7|17839
1662630900000|2022-09-08 09:55:00|834.3|834.1|834.4|834.1|834.8|834.5|833.7|833.5|16785
1662631200000|2022-09-08 10:00:00|834.3|834|831.7|831.5|834.7|834.5|831.5|831.2|215799
1662631500000|2022-09-08 10:05:00|831.8|831.6|831.5|831.3|832.2|831.9|830.4|830|168500
1662631800000|2022-09-08 10:10:00|831.6|831.4|832.6|832.4|832.7|832.5|831.1|830.8|55561
1662632100000|2022-09-08 10:15:00|832.5|832.3|832.2|831.9|832.6|832.4|831.2|830.9|27242
1662632400000|2022-09-08 10:20:00|832.3|832|833.2|833|833.4|833.1|831.8|831.7|16515
1662632700000|2022-09-08 10:25:00|833.1|832.9|831.9|831.7|833.2|832.9|831.2|831|19586
1662633000000|2022-09-08 10:30:00|832|831.8|831.1|830.8|832|831.8|830.2|830|30299
1662633300000|2022-09-08 10:35:00|831.2|830.9|833.4|833.1|833.7|833.3|830.3|830.2|36988
1662633600000|2022-09-08 10:40:00|833.3|833|833|832.7|833.7|833.4|832|831.8|14795
1662633900000|2022-09-08 10:45:00|832.9|832.6|833.5|833.2|834.6|834.3|832.6|832.3|15899
1662634200000|2022-09-08 10:50:00|833.6|833.3|835.5|835.3|835.7|835.5|833.3|833|44702
1662634500000|2022-09-08 10:55:00|835.6|835.4|836.3|835.9|836.4|836.1|834.9|834.5|19908
1662634800000|2022-09-08 11:00:00|836.2|836|836.4|836.1|836.8|836.5|835.3|835|27514
1662635100000|2022-09-08 11:05:00|836.3|836|836.5|836.4|836.8|836.6|834.9|834.6|45489
1662635400000|2022-09-08 11:10:00|836.4|836.3|836.8|836.5|837.3|836.9|835.7|835.4|96380
1662635700000|2022-09-08 11:15:00|836.7|836.6|836.8|836.6|837.1|836.9|836.1|835.8|18942
1662636000000|2022-09-08 11:20:00|836.7|836.5|836.7|836.4|837.3|837|836.3|836.1|17521
1662636300000|2022-09-08 11:25:00|836.6|836.3|835.3|835|837.2|836.9|834.7|834.6|49808
1662636600000|2022-09-08 11:30:00|835.2|834.9|833.4|833.2|835.3|834.9|832.4|832.1|156720
1662636900000|2022-09-08 11:35:00|833.5|833.3|830.4|830.1|833.6|833.3|830|829.6|86633
1662637200000|2022-09-08 11:40:00|830.3|830|829|828.7|831.5|831.1|828.6|828.3|36029
1662637500000|2022-09-08 11:45:00|829.1|828.8|828.7|828.3|829.6|829.3|828.1|827.8|48394
1662637800000|2022-09-08 11:50:00|828.6|828.4|828.2|827.9|830.4|830.1|827.7|827.6|50976
1662638100000|2022-09-08 11:55:00|828.1|828|829.9|829.6|830.1|829.8|827.5|827.2|56753
1662638400000|2022-09-08 12:00:00|829.8|829.5|832.9|832.5|832.9|832.6|829.3|829|64868
1662638700000|2022-09-08 12:05:00|832.8|832.6|833|832.6|833.6|833.3|832.2|831.8|30406
1662639000000|2022-09-08 12:10:00|832.9|832.7|834.4|834.1|834.4|834.1|832.5|832.2|110363
1662639300000|2022-09-08 12:15:00|834.3|834|835.2|834.8|840.6|840.2|831.5|828.2|414456
1662639600000|2022-09-08 12:20:00|835.1|834.7|840.6|840.2|841.3|840.9|835|834.7|187206
1662639900000|2022-09-08 12:25:00|840.7|840.3|840.4|840|840.9|840.5|838.3|838|73938
1662640200000|2022-09-08 12:30:00|840.5|840.1|844.9|844.6|844.9|844.7|840.3|840|408143
1662640500000|2022-09-08 12:35:00|844.8|844.5|847.9|847.5|849|848.6|844.8|844.5|1090492
1662640800000|2022-09-08 12:40:00|847.8|847.2|848.2|847.7|848.8|848.4|845.5|845.4|399566
1662641100000|2022-09-08 12:45:00|848.1|847.8|848.2|847.7|850|849.7|845.7|845.4|205069
1662641400000|2022-09-08 12:50:00|848.3|847.8|841.6|841.2|848.8|848.4|839.9|839.5|528309
1662641700000|2022-09-08 12:55:00|841.5|841.3|834|833.7|841.6|841.3|833.9|833.7|381412
1662642000000|2022-09-08 13:00:00|834.1|833.8|831.8|831.4|835.3|835|831.5|831|297909
1662642300000|2022-09-08 13:05:00|831.9|831.5|830.6|830.2|834.2|833.7|829.4|829.2|213192
1662642600000|2022-09-08 13:10:00|830.5|830.1|832.1|831.7|832.3|832.2|828.2|828|112680
1662642900000|2022-09-08 13:15:00|832.2|831.6|831.5|831|834.8|834.4|830.9|830.4|333575
1662643200000|2022-09-08 13:20:00|831.4|831.1|831.9|831.5|832.1|831.7|830.3|829.9|121758
1662643500000|2022-09-08 13:25:00|832|831.6|831.4|831|832.8|832.4|830.6|830.2|54027
1662643800000|2022-09-08 13:30:00|831.5|831.1|829|828.7|831.6|831.2|827.4|827|98320
1662644100000|2022-09-08 13:35:00|828.9|828.5|831.3|831.1|831.7|831.4|828.1|828|76407
1662644400000|2022-09-08 13:40:00|831.2|831|843.6|843.2|844.4|843.9|829.9|829.7|471323
1662644700000|2022-09-08 13:45:00|843.7|843.3|844.7|844.4|845|844.8|839|838.5|255976
1662645000000|2022-09-08 13:50:00|844.6|844.3|850.8|850.4|850.9|850.4|843.6|843.3|472840
1662645300000|2022-09-08 13:55:00|850.9|850.5|851|850.8|852.4|851.9|848|847.7|414824
1662645600000|2022-09-08 14:00:00|850.9|850.7|849.5|849.1|851.4|851|848.6|848.3|246538
1662645900000|2022-09-08 14:05:00|849.4|849|853.9|853.4|855|854.6|849|848.7|294040
1662646200000|2022-09-08 14:10:00|853.8|853.5|855.2|855|856.3|856|852.8|852.4|218768
1662646500000|2022-09-08 14:15:00|855.1|854.9|857.5|857.2|857.7|857.4|854|853.7|194980
1662646800000|2022-09-08 14:20:00|857.4|857.1|856.8|856.6|858.2|858.1|856.2|856.1|145513
1662647100000|2022-09-08 14:25:00|856.7|856.5|860.9|860.5|860.9|860.5|856.6|856.3|379762
1662647400000|2022-09-08 14:30:00|860.1|860|862.8|862.6|864.2|864|859.8|859.6|231211
1662647700000|2022-09-08 14:35:00|862.9|862.5|864|863.7|864.8|864.5|862.2|861.9|70278
1662648000000|2022-09-08 14:40:00|864.1|863.8|861.9|861.6|864.5|864.2|861.6|861.4|137604
1662648300000|2022-09-08 14:45:00|861.8|861.8|863.7|863.4|863.9|863.6|860.8|860.5|193582
1662648600000|2022-09-08 14:50:00|863.6|863.3|868.5|868.2|868.7|868.3|861.6|861.4|199128
1662648900000|2022-09-08 14:55:00|868.6|868.3|867.1|866.9|869|868.7|867|866.7|119512
1662649200000|2022-09-08 15:00:00|867.2|867|870.7|870.5|871.8|871.4|867.1|866.9|198097
1662649500000|2022-09-08 15:05:00|870.6|870.4|868.4|868.2|871.9|871.5|868.4|868.2|225374
1662649800000|2022-09-08 15:10:00|868.5|868.3|868|867.8|868.7|868.4|865.3|865.2|332511
1662650100000|2022-09-08 15:15:00|868.1|867.9|864.2|864|868.1|867.9|863.3|863.1|144665
1662650400000|2022-09-08 15:20:00|864.3|864.1|864.8|864.6|866.1|866|863.7|863.5|193611
1662650700000|2022-09-08 15:25:00|864.9|864.7|863|862.6|865.3|865|862.8|862.6|150806
1662706800000|2022-09-09 07:00:00|871.3|870|879.8|879.2|880|879.7|871.2|870|387619
1662707100000|2022-09-09 07:05:00|879.7|879.1|882.2|881.9|883|882.5|879.4|878.8|254107
1662707400000|2022-09-09 07:10:00|882.1|881.8|877.3|877|882.3|882.1|877.3|876.9|145224
1662707700000|2022-09-09 07:15:00|877.2|876.8|879.1|878.6|880.5|880|877.1|876.5|160149
1662708000000|2022-09-09 07:20:00|879|878.7|883.6|883.2|883.9|883.7|878.5|878.1|229620
1662708300000|2022-09-09 07:25:00|883.7|883.3|884.6|884.2|885.5|885.3|882.6|882.3|339616
1662708600000|2022-09-09 07:30:00|884.7|884.3|882.4|882.2|885|884.8|881.6|881.2|176362
1662708900000|2022-09-09 07:35:00|882.3|882.1|884.6|884.4|885|884.9|882.2|882|129654
1662709200000|2022-09-09 07:40:00|884.7|884.3|884.4|884.1|885.2|885.1|884|883.7|59219
1662709500000|2022-09-09 07:45:00|884.5|884.2|888.4|888.2|889.3|889|884|883.7|139700
1662709800000|2022-09-09 07:50:00|888.3|888.1|891.7|891.3|893.5|893|888.2|887.9|175492
1662710100000|2022-09-09 07:55:00|891.8|891.4|894.9|894.6|895.7|895.3|891.3|890.9|216485
1662710400000|2022-09-09 08:00:00|894.8|894.7|890.1|889.9|895|894.7|888.6|888.1|72045
1662710700000|2022-09-09 08:05:00|890.3|890|890.4|889.9|891.4|891.1|889.2|888.8|67275
1662711000000|2022-09-09 08:10:00|890.3|889.8|892.7|892.4|892.8|892.6|888.4|888.2|69572
1662711300000|2022-09-09 08:15:00|892.8|892.5|894.1|893.7|894.8|894.3|892|891.8|211605
1662711600000|2022-09-09 08:20:00|894|893.6|893.3|892.9|894.7|894.5|892.3|892.2|92512
1662711900000|2022-09-09 08:25:00|893.4|893|893.1|892.9|894.5|894.4|892.6|892.2|68873
1662712200000|2022-09-09 08:30:00|893.2|893|892.2|891.8|894|893.8|891.7|891.3|97899
1662712500000|2022-09-09 08:35:00|892.1|891.9|892.4|892.1|893.6|893.4|891.8|891.4|109404
1662712800000|2022-09-09 08:40:00|892.5|892.2|892.5|892.2|893.2|893|891.9|891.6|109398
1662713100000|2022-09-09 08:45:00|892.4|892.3|893.2|893|894.5|894.3|892.4|892.2|190785
1662713400000|2022-09-09 08:50:00|893.3|892.9|894.1|893.8|894.1|893.9|892.3|892.1|87205
1662713700000|2022-09-09 08:55:00|894|893.9|894.3|894.2|894.4|894.2|893.3|893.1|124974
1662714000000|2022-09-09 09:00:00|894.2|894.1|893|892.7|894.8|894.6|892.4|892.3|87818
1662714300000|2022-09-09 09:05:00|892.9|892.6|891.3|891|893.5|893.3|891.3|890.9|65739
1662714600000|2022-09-09 09:10:00|891.4|890.9|891.3|891.1|892.5|892.2|891|890.9|83539
1662714900000|2022-09-09 09:15:00|891.4|891.2|891.9|891.6|892.5|892.3|891.1|890.9|85952
1662715200000|2022-09-09 09:20:00|891.8|891.7|892.2|892|893|892.8|891.5|891.2|85935
1662715500000|2022-09-09 09:25:00|892.3|892.1|892|891.9|892.5|892.3|891.1|890.9|114376
1662715800000|2022-09-09 09:30:00|891.9|891.8|892.8|892.5|893|892.7|891.6|891.3|113012
1662716100000|2022-09-09 09:35:00|892.7|892.4|891.7|891.4|893|892.8|891|890.9|201863
1662716400000|2022-09-09 09:40:00|891.6|891.5|889|888.7|891.9|891.6|889|888.6|91610
1662716700000|2022-09-09 09:45:00|888.9|888.6|882.4|882|888.9|888.7|882.2|881.9|295962
1662717000000|2022-09-09 09:50:00|882.5|882.1|882.1|881.7|884|883.8|881.7|881.4|158388
1662717300000|2022-09-09 09:55:00|882|881.6|882.3|882.2|883.9|883.7|881.9|881.6|94201
1662717600000|2022-09-09 10:00:00|882.2|882.1|878.1|878|882.4|882.1|877.8|877.6|177695
1662717900000|2022-09-09 10:05:00|878|877.9|880.9|880.7|881|880.9|877.8|877.6|139920
1662718200000|2022-09-09 10:10:00|881|880.6|882.2|882|883.2|882.8|880.9|880.6|174462
1662718500000|2022-09-09 10:15:00|882.3|881.9|884.1|883.8|885|884.7|882|881.7|70443
1662718800000|2022-09-09 10:20:00|884|883.7|884.2|884.1|884.9|884.6|882.7|882.3|46458
1662719100000|2022-09-09 10:25:00|884.3|884|884.5|884.2|885.3|885.1|883.9|883.5|83156
1662719400000|2022-09-09 10:30:00|884.4|884.1|885|884.9|885.4|885.1|883.7|883.3|39057
1662719700000|2022-09-09 10:35:00|885.1|885|887.7|887.4|887.7|887.6|885.1|884.8|48997
1662720000000|2022-09-09 10:40:00|887.6|887.5|887|886.7|888.8|888.4|886.7|886.3|43999
1662720300000|2022-09-09 10:45:00|887.1|886.8|888.7|888.5|889.1|888.9|886.9|886.5|101406
1662720600000|2022-09-09 10:50:00|888.6|888.4|886.8|886.5|889.3|889|886.5|886.1|94702
1662720900000|2022-09-09 10:55:00|886.7|886.6|886.9|886.6|887|886.7|884.7|884.3|37678
1662721200000|2022-09-09 11:00:00|886.4|886.7|886.6|886.5|887.8|887.5|886.2|886.1|48436
1662721500000|2022-09-09 11:05:00|886.5|886.4|889.5|889.3|889.5|889.3|886.5|886.2|52309
1662721800000|2022-09-09 11:10:00|889.6|889.4|888.4|888.2|890|889.8|888.3|887.9|24774
1662722100000|2022-09-09 11:15:00|888.5|888.3|885.7|885.5|888.7|888.5|885.6|885.3|42529
1662722400000|2022-09-09 11:20:00|885.6|885.4|886.3|886.1|887|886.6|885.3|884.9|14168
1662722700000|2022-09-09 11:25:00|886.4|886.2|885.9|885.6|887.6|887.3|885.9|885.6|41322
1662723000000|2022-09-09 11:30:00|885.8|885.5|883.5|883.2|886.1|885.7|883.2|882.9|14281
1662723300000|2022-09-09 11:35:00|883.4|883.1|884.7|884.3|885.1|884.8|883.1|882.8|42176
1662723600000|2022-09-09 11:40:00|884.6|884.2|885|884.7|885.2|884.9|883.7|883.4|18393
1662723900000|2022-09-09 11:45:00|885.1|884.6|884|883.8|885.5|885.1|883.9|883.7|9842
1662724200000|2022-09-09 11:50:00|884.1|883.9|883.4|883.3|884.8|884.5|883.4|883.1|14567
1662724500000|2022-09-09 11:55:00|883.3|883.2|885|884.7|885.1|884.9|882|881.6|25479
1662724800000|2022-09-09 12:00:00|885.1|884.8|885.6|885.4|885.8|885.6|883.8|883.6|23856
1662725100000|2022-09-09 12:05:00|885.5|885.3|884.4|884.1|885.7|885.4|884.1|883.9|7650
1662725400000|2022-09-09 12:10:00|884.5|884.2|885.4|885.2|885.8|885.6|884.5|884.2|18591
1662725700000|2022-09-09 12:15:00|885.5|885.3|886.6|886.3|886.7|886.4|885.1|884.8|9915
1662726000000|2022-09-09 12:20:00|886.3|886.4|886|885.8|886.9|886.6|885.3|885|53249
1662726300000|2022-09-09 12:25:00|886.1|885.9|884.7|884.4|886.3|886|884.6|884.3|17687
1662726600000|2022-09-09 12:30:00|884.6|884.5|884.5|884.3|885.2|884.9|883.8|883.4|18855
1662726900000|2022-09-09 12:35:00|884.6|884.2|884|883.7|884.6|884.4|883.3|883|39695
1662727200000|2022-09-09 12:40:00|883.9|883.8|889|888.7|889.1|888.9|883.9|883.8|144595
1662727500000|2022-09-09 12:45:00|888.9|888.6|889.4|889.3|889.9|889.6|888.5|888.2|89290
1662727800000|2022-09-09 12:50:00|889.5|889.2|889.3|889.1|889.9|889.8|888.7|888.4|76671
1662728100000|2022-09-09 12:55:00|889.2|889|887.1|887|889.9|889.7|887.1|887|37497
1662728400000|2022-09-09 13:00:00|887.2|887.1|889.4|889.1|890|889.9|887.2|887|56392
1662728700000|2022-09-09 13:05:00|889.5|889.2|890.5|890.3|890.9|890.6|889.3|889.1|48594
1662729000000|2022-09-09 13:10:00|890.6|890.4|891.2|890.9|891.6|891.4|889.9|889.7|36184
1662729300000|2022-09-09 13:15:00|891.3|891|896|895.7|896|895.8|891.1|890.9|152995
1662729600000|2022-09-09 13:20:00|895.9|895.6|893.3|893|896.8|896.5|892.5|892.2|109520
1662729900000|2022-09-09 13:25:00|893.4|892.9|892.6|892.3|894.3|893.9|891.5|891.2|68237
1662730200000|2022-09-09 13:30:00|892.5|892.2|895.3|895.1|895.7|895.3|891.5|891.2|82710
1662730500000|2022-09-09 13:35:00|895.4|895.2|896.3|896.1|896.6|896.4|894.6|894.2|100082
1662730800000|2022-09-09 13:40:00|896.4|896.2|892.8|892.5|896.8|896.5|892.7|892.4|167488
1662731100000|2022-09-09 13:45:00|892.7|892.4|895.8|895.5|895.9|895.5|891.4|891.1|143587
1662731400000|2022-09-09 13:50:00|895.9|895.6|891.7|891.5|896|895.7|891.6|891.4|49345
1662731700000|2022-09-09 13:55:00|891.8|891.6|894.8|894.5|894.9|894.7|890.3|890|64608
1662732000000|2022-09-09 14:00:00|894.9|894.6|897.4|897.2|897.8|897.5|894.3|894|185100
1662732300000|2022-09-09 14:05:00|897.5|897.3|896.1|895.9|897.9|897.7|895.9|895.6|171912
1662732600000|2022-09-09 14:10:00|896.2|896|896.5|896.2|897.6|897.3|895.2|894.9|69439
1662732900000|2022-09-09 14:15:00|896.6|896.3|896.3|896|897.6|897.4|895.4|895.1|105253
1662733200000|2022-09-09 14:20:00|896.4|896.1|893.6|893.4|897.5|897.2|893.2|893|166936
1662733500000|2022-09-09 14:25:00|893.7|893.5|893.7|893.4|893.9|893.8|891.2|891|164425
1662733800000|2022-09-09 14:30:00|893.6|893.3|895|894.8|895.9|895.5|892.8|892.5|277928
1662734100000|2022-09-09 14:35:00|895.1|894.7|893.7|893.5|895.8|895.5|893.7|893.4|58288
1662734400000|2022-09-09 14:40:00|893.8|893.6|895.5|895.2|895.9|895.7|893.8|893.5|45828
1662734700000|2022-09-09 14:45:00|895.4|895.1|894.7|894.5|895.6|895.3|893.6|893.3|34216
1662735000000|2022-09-09 14:50:00|894.8|894.6|893.1|892.9|895.5|895.4|892.8|892.5|45376
1662735300000|2022-09-09 14:55:00|893|892.8|895.4|895.2|895.8|895.6|892.6|892.4|49467
1662735600000|2022-09-09 15:00:00|895.3|895.3|894.2|893.9|895.7|895.5|893.2|892.9|123446
1662735900000|2022-09-09 15:05:00|894.3|894|893.6|893.3|895|894.8|893.6|893.3|75948
1662736200000|2022-09-09 15:10:00|893.5|893.4|893.6|893.5|893.8|893.6|891.7|891.6|99756
1662736500000|2022-09-09 15:15:00|893.7|893.6|892.9|892.8|893.8|893.7|892.5|892.3|97799
1662736800000|2022-09-09 15:20:00|892.8|892.7|893.2|893.1|893.6|893.4|892.5|892.2|195403
1662737100000|2022-09-09 15:25:00|893.3|893.2|893.1|892.8|893.6|893.5|892.2|892|126581